KissMeData/001940/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	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	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18290	250	2	1.39	146730380	8011	143.72	18040	18690	17830	23450	12630	18040	18316.11	6.64	0	187	18386	18212	18106	17932	17826	18160	17880	185	5410	1000	12980	10	1	16176380	2959	3.83	0.28	12	0.05	4778.00	65559.00	26300	20230313	-30.46	11900	20221012	53.70	26300	-30.46	20230313	15300	19.54	20230102	26300	-30.46	20230313	11900	53.70	20221012	0.22	N	001940	1000	184 억	1073549	N	N	739	N	N
3	20230630	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18340	300	2	1.66	144169780	7871	141.21	18040	18690	17830	23450	12630	18040	18316.58	6.64	0	168	18386	18212	18106	17932	17826	18160	17880	185	5410	1000	12980	10	1	16176380	2967	3.84	0.28	12	0.05	4778.00	65559.00	26300	20230313	-30.27	11900	20221012	54.12	26300	-30.27	20230313	15300	19.87	20230102	26300	-30.27	20230313	11900	54.12	20221012	0.22	N	001940	1000	184 억	1073549	N	N	4	N	N
4	20230630	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18280	240	2	1.33	128106370	6993	125.46	18040	18690	17830	23450	12630	18040	18319.23	6.64	0	146	18386	18212	18106	17932	17826	18160	17880	185	5410	1000	12980	10	1	16176380	2957	3.83	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.49	11900	20221012	53.61	26300	-30.49	20230313	15300	19.48	20230102	26300	-30.49	20230313	11900	53.61	20221012	0.22	N	001940	1000	184 억	1073549	N	N	4	N	N
5	20230630	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18290	250	2	1.39	126807810	6922	124.18	18040	18690	17830	23450	12630	18040	18319.53	6.64	0	139	18386	18212	18106	17932	17826	18160	17880	185	5410	1000	12980	10	1	16176380	2959	3.83	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.46	11900	20221012	53.70	26300	-30.46	20230313	15300	19.54	20230102	26300	-30.46	20230313	11900	53.70	20221012	0.22	N	001940	1000	184 억	1073549	N	N	4	N	N
6	20230630	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18270	230	2	1.27	123259610	6728	120.70	18040	18690	17830	23450	12630	18040	18320.39	6.64	0	138	18386	18212	18106	17932	17826	18160	17880	185	5410	1000	12980	10	1	16176380	2955	3.82	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.53	11900	20221012	53.53	26300	-30.53	20230313	15300	19.41	20230102	26300	-30.53	20230313	11900	53.53	20221012	0.22	N	001940	1000	184 억	1073549	N	N	4	N	N
7	20230630	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18540	500	2	2.77	100898290	5514	98.92	18040	18670	17830	23450	12630	18040	18298.57	6.64	0	392	18386	18212	18106	17932	17826	18160	17880	185	5410	1000	12980	10	1	16176380	2999	3.88	0.28	12	0.03	4778.00	65559.00	26300	20230313	-29.51	11900	20221012	55.80	26300	-29.51	20230313	15300	21.18	20230102	26300	-29.51	20230313	11900	55.80	20221012	0.22	N	001940	1000	184 억	1073549	N	N	4	N	N
8	20230630	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18110	70	2	0.39	23086640	1283	23.02	18040	18120	17830	23450	12630	18040	17994.26	6.64	0	-321	18386	18212	18106	17932	17826	18160	17880	185	5410	1000	12980	10	1	16176380	2930	3.79	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.14	11900	20221012	52.18	26300	-31.14	20230313	15300	18.37	20230102	26300	-31.14	20230313	11900	52.18	20221012	0.22	N	001940	1000	184 억	1073549	N	N	4	N	N
9	20230630	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18020	-20	5	-0.11	541170	30	0.54	18040	18040	18020	23450	12630	18040	18039.00	6.64	0	-5	18386	18212	18106	17932	17826	18160	17880	185	5410	1000	12980	10	1	16176380	2915	3.77	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.48	11900	20221012	51.43	26300	-31.48	20230313	15300	17.78	20230102	26300	-31.48	20230313	11900	51.43	20221012	0.22	N	001940	1000	184 억	1073549	N	N	4	N	N
10	20230629	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18040	-40	5	-0.22	99965760	5530	74.74	18110	18280	18000	23500	12660	18080	18076.99	6.65	0	-2348	18406	18242	18116	17952	17826	18180	17890	185	5420	1000	13010	10	1	16176380	2918	3.78	0.28	12	0.03	4778.00	65559.00	26300	20230313	-31.41	11900	20221012	51.60	26300	-31.41	20230313	15300	17.91	20230102	26300	-31.41	20230313	11900	51.60	20221012	0.22	N	001940	1000	184 억	1076041	N	N	4	N	N
11	20230629	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18010	-70	5	-0.39	90819550	5022	67.87	18110	18280	18000	23500	12660	18080	18084.34	6.65	0	-1939	18406	18242	18116	17952	17826	18180	17890	185	5420	1000	13010	10	1	16176380	2913	3.77	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.52	11900	20221012	51.34	26300	-31.52	20230313	15300	17.71	20230102	26300	-31.52	20230313	11900	51.34	20221012	0.22	N	001940	1000	184 억	1076041	N	N	0	N	N
12	20230629	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18050	-30	5	-0.17	75585890	4177	56.45	18110	18280	18020	23500	12660	18080	18095.74	6.65	0	-1493	18406	18242	18116	17952	17826	18180	17890	185	5420	1000	13010	10	1	16176380	2920	3.78	0.28	12	0.03	4778.00	65559.00	26300	20230313	-31.37	11900	20221012	51.68	26300	-31.37	20230313	15300	17.97	20230102	26300	-31.37	20230313	11900	51.68	20221012	0.22	N	001940	1000	184 억	1076041	N	N	0	N	N
13	20230629	130124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18070	-10	5	-0.06	55343090	3056	41.30	18110	18280	18040	23500	12660	18080	18109.65	6.65	0	-1037	18406	18242	18116	17952	17826	18180	17890	185	5420	1000	13010	10	1	16176380	2923	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.29	11900	20221012	51.85	26300	-31.29	20230313	15300	18.10	20230102	26300	-31.29	20230313	11900	51.85	20221012	0.22	N	001940	1000	184 억	1076041	N	N	0	N	N
14	20230629	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18080	0	3	0.00	51818130	2861	38.67	18110	18280	18040	23500	12660	18080	18111.89	6.65	0	-906	18406	18242	18116	17952	17826	18180	17890	185	5420	1000	13010	10	1	16176380	2925	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.22	N	001940	1000	184 억	1076041	N	N	0	N	N
15	20230629	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18120	40	2	0.22	43908030	2424	32.76	18110	18280	18040	23500	12660	18080	18113.87	6.65	0	-575	18406	18242	18116	17952	17826	18180	17890	185	5420	1000	13010	10	1	16176380	2931	3.79	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.10	11900	20221012	52.27	26300	-31.10	20230313	15300	18.43	20230102	26300	-31.10	20230313	11900	52.27	20221012	0.22	N	001940	1000	184 억	1076041	N	N	0	N	N
16	20230629	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18060	-20	5	-0.11	17062860	944	12.76	18110	18110	18040	23500	12660	18080	18075.06	6.65	0	-336	18406	18242	18116	17952	17826	18180	17890	185	5420	1000	13010	10	1	16176380	2921	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.33	11900	20221012	51.76	26300	-31.33	20230313	15300	18.04	20230102	26300	-31.33	20230313	11900	51.76	20221012	0.22	N	001940	1000	184 억	1076041	N	N	0	N	N
17	20230629	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	18080	0	3	0.00	4793970	265	3.58	18110	18110	18080	23500	12660	18080	18090.45	6.65	0	-136	18406	18242	18116	17952	17826	18180	17890	185	5420	1000	13010	10	1	16176380	2925	3.78	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.22	N	001940	1000	184 억	1076041	N	N	0	N	N
18	20230628	160124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18080	-20	5	-0.11	133711840	7397	204.85	18100	18280	17990	23500	12670	18100	18076.50	6.65	0	497	18320	18210	18060	17950	17800	18265	18005	185	5415	1000	13030	10	1	16176380	2925	3.78	0.28	12	0.05	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.22	N	001940	1000	184 억	1075523	N	N	120	N	N
19	20230628	150124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18020	-80	5	-0.44	127616770	7059	195.49	18100	18280	17990	23500	12670	18100	18078.59	6.65	0	544	18320	18210	18060	17950	17800	18265	18005	185	5415	1000	13030	10	1	16176380	2915	3.77	0.27	12	0.04	4778.00	65559.00	26300	20230313	-31.48	11900	20221012	51.43	26300	-31.48	20230313	15300	17.78	20230102	26300	-31.48	20230313	11900	51.43	20221012	0.22	N	001940	1000	184 억	1075523	N	N	120	N	N
20	20230628	140124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18000	-100	5	-0.55	108985380	6025	166.85	18100	18280	17990	23500	12670	18100	18088.86	6.65	0	663	18320	18210	18060	17950	17800	18265	18005	185	5415	1000	13030	10	1	16176380	2912	3.77	0.27	12	0.04	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.22	N	001940	1000	184 억	1075523	N	N	120	N	N
21	20230628	130124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18090	-10	5	-0.06	67305620	3711	102.77	18100	18280	18000	23500	12670	18100	18136.79	6.65	0	89	18320	18210	18060	17950	17800	18265	18005	185	5415	1000	13030	10	1	16176380	2926	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.22	11900	20221012	52.02	26300	-31.22	20230313	15300	18.24	20230102	26300	-31.22	20230313	11900	52.02	20221012	0.22	N	001940	1000	184 억	1075523	N	N	120	N	N
22	20230628	120119	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18140	40	2	0.22	47545450	2620	72.56	18100	18280	18000	23500	12670	18100	18147.12	6.65	0	13	18320	18210	18060	17950	17800	18265	18005	185	5415	1000	13030	10	1	16176380	2934	3.80	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.22	N	001940	1000	184 억	1075523	N	N	120	N	N
23	20230628	110124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18160	60	2	0.33	30423560	1677	46.44	18100	18280	18000	23500	12670	18100	18141.66	6.65	0	-78	18320	18210	18060	17950	17800	18265	18005	185	5415	1000	13030	10	1	16176380	2938	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.95	11900	20221012	52.61	26300	-30.95	20230313	15300	18.69	20230102	26300	-30.95	20230313	11900	52.61	20221012	0.22	N	001940	1000	184 억	1075523	N	N	120	N	N
24	20230628	100124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18160	60	2	0.33	17725990	978	27.08	18100	18280	18000	23500	12670	18100	18124.73	6.65	0	59	18320	18210	18060	17950	17800	18265	18005	185	5415	1000	13030	10	1	16176380	2938	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.95	11900	20221012	52.61	26300	-30.95	20230313	15300	18.69	20230102	26300	-30.95	20230313	11900	52.61	20221012	0.22	N	001940	1000	184 억	1075523	N	N	120	N	N
25	20230628	090124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18000	-100	5	-0.55	1375500	76	2.10	18100	18100	18000	23500	12670	18100	18098.68	6.65	0	-1	18320	18210	18060	17950	17800	18265	18005	185	5415	1000	13030	10	1	16176380	2912	3.77	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.22	N	001940	1000	184 억	1075523	N	N	120	N	N
26	20230627	160124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18100	70	2	0.39	65353540	3611	52.78	17910	18170	17910	23400	12630	18030	18098.46	6.65	0	-269	18410	18220	17860	17670	17310	18315	17765	185	5385	1000	12980	10	1	16176380	2928	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.18	11900	20221012	52.10	26300	-31.18	20230313	15300	18.30	20230102	26300	-31.18	20230313	11900	52.10	20221012	0.23	N	001940	1000	184 억	1075754	N	N	120	N	N
27	20230627	150124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18110	80	2	0.44	60463110	3341	48.84	17910	18170	17910	23400	12630	18030	18097.31	6.65	0	-271	18410	18220	17860	17670	17310	18315	17765	185	5385	1000	12980	10	1	16176380	2930	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.14	11900	20221012	52.18	26300	-31.14	20230313	15300	18.37	20230102	26300	-31.14	20230313	11900	52.18	20221012	0.23	N	001940	1000	184 억	1075754	N	N	7	N	N
28	20230627	140125	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18120	90	2	0.50	49446480	2733	39.95	17910	18170	17910	23400	12630	18030	18092.38	6.65	0	-185	18410	18220	17860	17670	17310	18315	17765	185	5385	1000	12980	10	1	16176380	2931	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.10	11900	20221012	52.27	26300	-31.10	20230313	15300	18.43	20230102	26300	-31.10	20230313	11900	52.27	20221012	0.23	N	001940	1000	184 억	1075754	N	N	7	N	N
29	20230627	130125	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18110	80	2	0.44	44661430	2469	36.09	17910	18170	17910	23400	12630	18030	18088.87	6.65	0	-143	18410	18220	17860	17670	17310	18315	17765	185	5385	1000	12980	10	1	16176380	2930	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.14	11900	20221012	52.18	26300	-31.14	20230313	15300	18.37	20230102	26300	-31.14	20230313	11900	52.18	20221012	0.23	N	001940	1000	184 억	1075754	N	N	7	N	N
30	20230627	120125	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18130	100	2	0.55	38045920	2104	30.76	17910	18160	17910	23400	12630	18030	18082.66	6.65	0	105	18410	18220	17860	17670	17310	18315	17765	185	5385	1000	12980	10	1	16176380	2933	3.79	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.06	11900	20221012	52.35	26300	-31.06	20230313	15300	18.50	20230102	26300	-31.06	20230313	11900	52.35	20221012	0.23	N	001940	1000	184 억	1075754	N	N	7	N	N
31	20230627	110125	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18150	120	2	0.67	32310080	1788	26.14	17910	18160	17910	23400	12630	18030	18070.51	6.65	0	211	18410	18220	17860	17670	17310	18315	17765	185	5385	1000	12980	10	1	16176380	2936	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.23	N	001940	1000	184 억	1075754	N	N	7	N	N
32	20230627	100124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18070	40	2	0.22	13734250	762	11.14	17910	18120	17910	23400	12630	18030	18023.95	6.65	0	71	18410	18220	17860	17670	17310	18315	17765	185	5385	1000	12980	10	1	16176380	2923	3.78	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.29	11900	20221012	51.85	26300	-31.29	20230313	15300	18.10	20230102	26300	-31.29	20230313	11900	51.85	20221012	0.23	N	001940	1000	184 억	1075754	N	N	7	N	N
33	20230627	090124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17910	-120	5	-0.67	2525310	141	2.06	17910	17910	17910	23400	12630	18030	17910.00	6.65	0	-7	18410	18220	17860	17670	17310	18315	17765	185	5385	1000	12980	10	1	16176380	2897	3.75	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.23	N	001940	1000	184 억	1075754	N	N	7	N	N
34	20230626	160124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18030	380	2	2.15	121866460	6811	94.26	17650	18050	17500	22900	12360	17650	17892.55	6.65	0	-388	17823	17736	17663	17576	17503	17700	17540	185	5270	1000	12700	10	1	16176380	2917	3.77	0.28	12	0.04	4778.00	65559.00	26300	20230313	-31.44	11900	20221012	51.51	26300	-31.44	20230313	15300	17.84	20230102	26300	-31.44	20230313	11900	51.51	20221012	0.25	N	001940	1000	184 억	1075426	N	N	7	N	N
35	20230626	150124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18000	350	2	1.98	100566220	5628	77.89	17650	18030	17500	22900	12360	17650	17868.91	6.65	0	3	17823	17736	17663	17576	17503	17700	17540	185	5270	1000	12700	10	1	16176380	2912	3.77	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.25	N	001940	1000	184 억	1075426	N	N	30	N	N
36	20230626	140124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17970	320	2	1.81	90370870	5061	70.04	17650	18030	17500	22900	12360	17650	17856.33	6.65	0	274	17823	17736	17663	17576	17503	17700	17540	185	5270	1000	12700	10	1	16176380	2907	3.76	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.67	11900	20221012	51.01	26300	-31.67	20230313	15300	17.45	20230102	26300	-31.67	20230313	11900	51.01	20221012	0.25	N	001940	1000	184 억	1075426	N	N	30	N	N
37	20230626	130125	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17950	300	2	1.70	81844340	4587	63.48	17650	18030	17500	22900	12360	17650	17842.67	6.65	0	579	17823	17736	17663	17576	17503	17700	17540	185	5270	1000	12700	10	1	16176380	2904	3.76	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.25	N	001940	1000	184 억	1075426	N	N	30	N	N
38	20230626	120124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17990	340	2	1.93	71798040	4027	55.73	17650	18030	17500	22900	12360	17650	17829.16	6.65	0	1040	17823	17736	17663	17576	17503	17700	17540	185	5270	1000	12700	10	1	16176380	2910	3.77	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.60	11900	20221012	51.18	26300	-31.60	20230313	15300	17.58	20230102	26300	-31.60	20230313	11900	51.18	20221012	0.25	N	001940	1000	184 억	1075426	N	N	30	N	N
39	20230626	110124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17980	330	2	1.87	52945510	2978	41.21	17650	17980	17500	22900	12360	17650	17778.88	6.65	0	1182	17823	17736	17663	17576	17503	17700	17540	185	5270	1000	12700	10	1	16176380	2909	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.25	N	001940	1000	184 억	1075426	N	N	30	N	N
40	20230626	100124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17770	120	2	0.68	22989730	1299	17.98	17650	17780	17500	22900	12360	17650	17698.02	6.65	0	165	17823	17736	17663	17576	17503	17700	17540	185	5270	1000	12700	10	1	16176380	2875	3.72	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.43	11900	20221012	49.33	26300	-32.43	20230313	15300	16.14	20230102	26300	-32.43	20230313	11900	49.33	20221012	0.25	N	001940	1000	184 억	1075426	N	N	30	N	N
41	20230626	090123	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17580	-70	5	-0.40	1076580	61	0.84	17650	17650	17580	22900	12360	17650	17648.85	6.65	0	-8	17823	17736	17663	17576	17503	17700	17540	185	5270	1000	12700	10	1	16176380	2844	3.68	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.16	11900	20221012	47.73	26300	-33.16	20230313	15300	14.90	20230102	26300	-33.16	20230313	11900	47.73	20221012	0.25	N	001940	1000	184 억	1075426	N	N	30	N	N
42	20230623	150124	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17600	-150	5	-0.85	117853230	6689	65.45	17700	17750	17590	23050	12430	17750	17618.96	6.67	0	-2367	18003	17876	17793	17666	17583	17835	17625	185	5310	1000	12780	10	1	16176380	2847	3.68	0.27	12	0.04	4778.00	65559.00	26300	20230313	-33.08	11900	20221012	47.90	26300	-33.08	20230313	15300	15.03	20230102	26300	-33.08	20230313	11900	47.90	20221012	0.25	N	001940	1000	184 억	1078321	N	N	8	N	N
43	20230623	140118	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17630	-120	5	-0.68	92524350	5250	51.37	17700	17750	17590	23050	12430	17750	17623.69	6.67	0	-2033	18003	17876	17793	17666	17583	17835	17625	185	5310	1000	12780	10	1	16176380	2852	3.69	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.97	11900	20221012	48.15	26300	-32.97	20230313	15300	15.23	20230102	26300	-32.97	20230313	11900	48.15	20221012	0.25	N	001940	1000	184 억	1078321	N	N	8	N	N
44	20230622	160939	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17750	-110	5	-0.62	182029990	10220	113.34	17860	17920	17710	23200	12510	17860	17811.15	6.67	0	-318	18260	18060	17960	17760	17660	18010	17710	185	5345	1000	12850	10	1	16176380	2871	3.71	0.27	12	0.06	4778.00	65559.00	26300	20230313	-32.51	11900	20221012	49.16	26300	-32.51	20230313	15300	16.01	20230102	26300	-32.51	20230313	11900	49.16	20221012	0.25	N	001940	1000	184 억	1078392	N	N	8	N	N
45	20230622	150928	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17770	-90	5	-0.50	172090340	9660	107.13	17860	17920	17710	23200	12510	17860	17814.73	6.67	0	-316	18260	18060	17960	17760	17660	18010	17710	185	5345	1000	12850	10	1	16176380	2875	3.72	0.27	12	0.06	4778.00	65559.00	26300	20230313	-32.43	11900	20221012	49.33	26300	-32.43	20230313	15300	16.14	20230102	26300	-32.43	20230313	11900	49.33	20221012	0.25	N	001940	1000	184 억	1078392	N	N	537	N	N
46	20230622	140742	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17910	50	2	0.28	129504300	7270	80.63	17860	17920	17710	23200	12510	17860	17813.52	6.67	0	69	18260	18060	17960	17760	17660	18010	17710	185	5345	1000	12850	10	1	16176380	2897	3.75	0.27	12	0.04	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.25	N	001940	1000	184 억	1078392	N	N	537	N	N
47	20230622	130605	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17810	-50	5	-0.28	121567720	6826	75.70	17860	17920	17710	23200	12510	17860	17809.51	6.67	0	226	18260	18060	17960	17760	17660	18010	17710	185	5345	1000	12850	10	1	16176380	2881	3.73	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.28	11900	20221012	49.66	26300	-32.28	20230313	15300	16.41	20230102	26300	-32.28	20230313	11900	49.66	20221012	0.25	N	001940	1000	184 억	1078392	N	N	537	N	N
48	20230622	120516	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17920	60	2	0.34	84629610	4756	52.74	17860	17920	17710	23200	12510	17860	17794.28	6.67	0	534	18260	18060	17960	17760	17660	18010	17710	185	5345	1000	12850	10	1	16176380	2899	3.75	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.86	11900	20221012	50.59	26300	-31.86	20230313	15300	17.12	20230102	26300	-31.86	20230313	11900	50.59	20221012	0.25	N	001940	1000	184 억	1078392	N	N	537	N	N
49	20230622	111012	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17800	-60	5	-0.34	70978420	3992	44.27	17860	17860	17710	23200	12510	17860	17780.17	6.67	0	854	18260	18060	17960	17760	17660	18010	17710	185	5345	1000	12850	10	1	16176380	2879	3.73	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.25	N	001940	1000	184 억	1078392	N	N	537	N	N
50	20230622	100117	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17780	-80	5	-0.45	50965600	2866	31.78	17860	17860	17710	23200	12510	17860	17782.83	6.67	0	245	18260	18060	17960	17760	17660	18010	17710	185	5345	1000	12850	10	1	16176380	2876	3.72	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.40	11900	20221012	49.41	26300	-32.40	20230313	15300	16.21	20230102	26300	-32.40	20230313	11900	49.41	20221012	0.25	N	001940	1000	184 억	1078392	N	N	537	N	N
51	20230622	090443	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17720	-140	5	-0.78	2195230	123	1.36	17860	17860	17720	23200	12510	17860	17847.40	6.67	0	-3	18260	18060	17960	17760	17660	18010	17710	185	5345	1000	12850	10	1	16176380	2866	3.71	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.62	11900	20221012	48.91	26300	-32.62	20230313	15300	15.82	20230102	26300	-32.62	20230313	11900	48.91	20221012	0.25	N	001940	1000	184 억	1078392	N	N	537	N	N
52	20230621	160629	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17860	-340	5	-1.87	162366560	9017	82.50	18120	18160	17860	23650	12740	18200	18006.72	6.69	0	-4306	18740	18470	18110	17840	17480	18605	17975	185	5455	1000	13100	10	1	16176380	2889	3.74	0.27	12	0.06	4778.00	65559.00	26300	20230313	-32.09	11900	20221012	50.08	26300	-32.09	20230313	15300	16.73	20230102	26300	-32.09	20230313	11900	50.08	20221012	0.25	N	001940	1000	184 억	1082425	N	N	537	N	N
53	20230621	150439	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18010	-190	5	-1.04	137139490	7607	69.60	18120	18160	17920	23650	12740	18200	18028.06	6.69	0	-4116	18740	18470	18110	17840	17480	18605	17975	185	5455	1000	13100	10	1	16176380	2913	3.77	0.27	12	0.05	4778.00	65559.00	26300	20230313	-31.52	11900	20221012	51.34	26300	-31.52	20230313	15300	17.71	20230102	26300	-31.52	20230313	11900	51.34	20221012	0.25	N	001940	1000	184 억	1082425	N	N	564	N	N
54	20230621	140935	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17940	-260	5	-1.43	125924740	6984	63.90	18120	18160	17920	23650	12740	18200	18030.46	6.69	0	-3870	18740	18470	18110	17840	17480	18605	17975	185	5455	1000	13100	10	1	16176380	2902	3.75	0.27	12	0.04	4778.00	65559.00	26300	20230313	-31.79	11900	20221012	50.76	26300	-31.79	20230313	15300	17.25	20230102	26300	-31.79	20230313	11900	50.76	20221012	0.25	N	001940	1000	184 억	1082425	N	N	564	N	N
55	20230621	130808	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17940	-260	5	-1.43	103293600	5725	52.38	18120	18160	17940	23650	12740	18200	18042.55	6.69	0	-3079	18740	18470	18110	17840	17480	18605	17975	185	5455	1000	13100	10	1	16176380	2902	3.75	0.27	12	0.04	4778.00	65559.00	26300	20230313	-31.79	11900	20221012	50.76	26300	-31.79	20230313	15300	17.25	20230102	26300	-31.79	20230313	11900	50.76	20221012	0.25	N	001940	1000	184 억	1082425	N	N	564	N	N
56	20230621	120954	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17990	-210	5	-1.15	80039290	4433	40.56	18120	18160	17990	23650	12740	18200	18055.33	6.69	0	-2486	18740	18470	18110	17840	17480	18605	17975	185	5455	1000	13100	10	1	16176380	2910	3.77	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.60	11900	20221012	51.18	26300	-31.60	20230313	15300	17.58	20230102	26300	-31.60	20230313	11900	51.18	20221012	0.25	N	001940	1000	184 억	1082425	N	N	564	N	N
57	20230621	110957	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18070	-130	5	-0.71	60972640	3375	30.88	18120	18160	18000	23650	12740	18200	18065.97	6.69	0	-1923	18740	18470	18110	17840	17480	18605	17975	185	5455	1000	13100	10	1	16176380	2923	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.29	11900	20221012	51.85	26300	-31.29	20230313	15300	18.10	20230102	26300	-31.29	20230313	11900	51.85	20221012	0.25	N	001940	1000	184 억	1082425	N	N	564	N	N
58	20230621	100300	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18060	-140	5	-0.77	28845620	1594	14.58	18120	18160	18040	23650	12740	18200	18096.37	6.69	0	-444	18740	18470	18110	17840	17480	18605	17975	185	5455	1000	13100	10	1	16176380	2921	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.33	11900	20221012	51.76	26300	-31.33	20230313	15300	18.04	20230102	26300	-31.33	20230313	11900	51.76	20221012	0.25	N	001940	1000	184 억	1082425	N	N	564	N	N
59	20230621	090159	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18120	-80	5	-0.44	453000	25	0.23	18120	18120	18120	23650	12740	18200	18120.00	6.69	0	-25	18740	18470	18110	17840	17480	18605	17975	185	5455	1000	13100	10	1	16176380	2931	3.79	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.10	11900	20221012	52.27	26300	-31.10	20230313	15300	18.43	20230102	26300	-31.10	20230313	11900	52.27	20221012	0.25	N	001940	1000	184 억	1082425	N	N	564	N	N
60	20230620	160315	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18200	70	2	0.39	198944400	10930	233.70	18190	18380	17750	23550	12700	18130	18201.68	6.69	0	-598	18290	18210	18100	18020	17910	18250	18060	185	5425	1000	13050	10	1	16176380	2944	3.81	0.28	12	0.07	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.25	N	001940	1000	184 억	1081889	N	N	564	N	N
61	20230620	150230	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18150	20	2	0.11	196910200	10818	231.30	18190	18380	17750	23550	12700	18130	18202.09	6.69	0	-616	18290	18210	18100	18020	17910	18250	18060	185	5425	1000	13050	10	1	16176380	2936	3.80	0.28	12	0.07	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.25	N	001940	1000	184 억	1081889	N	N	18	N	N
62	20230620	141013	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18340	210	2	1.16	166874760	9170	196.07	18190	18380	17750	23550	12700	18130	18197.90	6.69	0	209	18290	18210	18100	18020	17910	18250	18060	185	5425	1000	13050	10	1	16176380	2967	3.84	0.28	12	0.06	4778.00	65559.00	26300	20230313	-30.27	11900	20221012	54.12	26300	-30.27	20230313	15300	19.87	20230102	26300	-30.27	20230313	11900	54.12	20221012	0.25	N	001940	1000	184 억	1081889	N	N	18	N	N
63	20230620	130232	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18150	20	2	0.11	124221260	6833	146.10	18190	18320	17750	23550	12700	18130	18179.61	6.69	0	843	18290	18210	18100	18020	17910	18250	18060	185	5425	1000	13050	10	1	16176380	2936	3.80	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.99	11900	20221012	52.52	26300	-30.99	20230313	15300	18.63	20230102	26300	-30.99	20230313	11900	52.52	20221012	0.25	N	001940	1000	184 억	1081889	N	N	18	N	N
64	20230620	120308	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18130	0	3	0.00	114618960	6303	134.77	18190	18320	17750	23550	12700	18130	18184.83	6.69	0	1203	18290	18210	18100	18020	17910	18250	18060	185	5425	1000	13050	10	1	16176380	2933	3.79	0.28	12	0.04	4778.00	65559.00	26300	20230313	-31.06	11900	20221012	52.35	26300	-31.06	20230313	15300	18.50	20230102	26300	-31.06	20230313	11900	52.35	20221012	0.25	N	001940	1000	184 억	1081889	N	N	18	N	N
65	20230620	110427	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18170	40	2	0.22	108999600	5993	128.14	18190	18320	17750	23550	12700	18130	18187.82	6.69	0	1170	18290	18210	18100	18020	17910	18250	18060	185	5425	1000	13050	10	1	16176380	2939	3.80	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.91	11900	20221012	52.69	26300	-30.91	20230313	15300	18.76	20230102	26300	-30.91	20230313	11900	52.69	20221012	0.25	N	001940	1000	184 억	1081889	N	N	18	N	N
66	20230620	100123	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18320	190	2	1.05	84175750	4630	99.00	18190	18320	17750	23550	12700	18130	18180.51	6.69	0	1500	18290	18210	18100	18020	17910	18250	18060	185	5425	1000	13050	10	1	16176380	2964	3.83	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.34	11900	20221012	53.95	26300	-30.34	20230313	15300	19.74	20230102	26300	-30.34	20230313	11900	53.95	20221012	0.25	N	001940	1000	184 억	1081889	N	N	18	N	N
67	20230620	090147	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18200	70	2	0.39	291100	16	0.34	18190	18200	18190	23550	12700	18130	18193.75	6.69	0	10	18290	18210	18100	18020	17910	18250	18060	185	5425	1000	13050	10	1	16176380	2944	3.81	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.80	11900	20221012	52.94	26300	-30.80	20230313	15300	18.95	20230102	26300	-30.80	20230313	11900	52.94	20221012	0.25	N	001940	1000	184 억	1081889	N	N	18	N	N
68	20230619	160632	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18130	230	2	1.28	84617770	4677	25.73	18020	18180	17990	23250	12530	17900	18092.32	6.68	0	60	18473	18186	17893	17606	17313	18040	17460	185	5360	1000	12880	10	1	16176380	2933	3.79	0.28	12	0.03	4778.00	65559.00	26300	20230313	-31.06	11900	20221012	52.35	26300	-31.06	20230313	15300	18.50	20230102	26300	-31.06	20230313	11900	52.35	20221012	0.28	N	001940	1000	184 억	1081200	N	N	18	N	N
69	20230619	150135	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18140	240	2	1.34	83565930	4619	25.41	18020	18180	17990	23250	12530	17900	18091.78	6.68	0	31	18473	18186	17893	17606	17313	18040	17460	185	5360	1000	12880	10	1	16176380	2934	3.80	0.28	12	0.03	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.28	N	001940	1000	184 억	1081200	N	N	322	N	N
70	20230619	140758	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18090	190	2	1.06	71333060	3944	21.70	18020	18170	17990	23250	12530	17900	18086.48	6.68	0	-121	18473	18186	17893	17606	17313	18040	17460	185	5360	1000	12880	10	1	16176380	2926	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.22	11900	20221012	52.02	26300	-31.22	20230313	15300	18.24	20230102	26300	-31.22	20230313	11900	52.02	20221012	0.28	N	001940	1000	184 억	1081200	N	N	322	N	N
71	20230619	130940	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18060	160	2	0.89	67407800	3727	20.50	18020	18170	17990	23250	12530	17900	18086.34	6.68	0	-103	18473	18186	17893	17606	17313	18040	17460	185	5360	1000	12880	10	1	16176380	2921	3.78	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.33	11900	20221012	51.76	26300	-31.33	20230313	15300	18.04	20230102	26300	-31.33	20230313	11900	51.76	20221012	0.28	N	001940	1000	184 억	1081200	N	N	322	N	N
72	20230619	120436	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18100	200	2	1.12	53148050	2938	16.16	18020	18170	17990	23250	12530	17900	18089.87	6.68	0	471	18473	18186	17893	17606	17313	18040	17460	185	5360	1000	12880	10	1	16176380	2928	3.79	0.28	12	0.02	4778.00	65559.00	26300	20230313	-31.18	11900	20221012	52.10	26300	-31.18	20230313	15300	18.30	20230102	26300	-31.18	20230313	11900	52.10	20221012	0.28	N	001940	1000	184 억	1081200	N	N	322	N	N
73	20230619	110533	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18120	220	2	1.23	36271350	2007	11.04	18020	18120	17990	23250	12530	17900	18072.42	6.68	0	545	18473	18186	17893	17606	17313	18040	17460	185	5360	1000	12880	10	1	16176380	2931	3.79	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.10	11900	20221012	52.27	26300	-31.10	20230313	15300	18.43	20230102	26300	-31.10	20230313	11900	52.27	20221012	0.28	N	001940	1000	184 억	1081200	N	N	322	N	N
74	20230619	100135	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18080	180	2	1.01	21053340	1166	6.41	18020	18120	17990	23250	12530	17900	18056.04	6.68	0	261	18473	18186	17893	17606	17313	18040	17460	185	5360	1000	12880	10	1	16176380	2925	3.78	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.25	11900	20221012	51.93	26300	-31.25	20230313	15300	18.17	20230102	26300	-31.25	20230313	11900	51.93	20221012	0.28	N	001940	1000	184 억	1081200	N	N	322	N	N
75	20230619	090801	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17990	90	2	0.50	2555870	142	0.78	18020	18030	17990	23250	12530	17900	17999.08	6.68	0	9	18473	18186	17893	17606	17313	18040	17460	185	5360	1000	12880	10	1	16176380	2910	3.77	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.60	11900	20221012	51.18	26300	-31.60	20230313	15300	17.58	20230102	26300	-31.60	20230313	11900	51.18	20221012	0.28	N	001940	1000	184 억	1081200	N	N	322	N	N
76	20230616	160520	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17900	40	2	0.22	324493830	18177	98.48	18060	18180	17600	23200	12510	17860	17851.88	6.69	0	-2819	18500	18180	18020	17700	17540	18100	17620	185	5345	1000	12850	10	1	16176380	2896	3.75	0.27	12	0.11	4778.00	65559.00	26300	20230313	-31.94	11900	20221012	50.42	26300	-31.94	20230313	15300	16.99	20230102	26300	-31.94	20230313	11900	50.42	20221012	0.30	N	001940	1000	184 억	1082451	N	N	322	N	N
77	20230616	150720	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17880	20	2	0.11	299512320	16780	90.91	18060	18180	17600	23200	12510	17860	17849.36	6.69	0	-2906	18500	18180	18020	17700	17540	18100	17620	185	5345	1000	12850	10	1	16176380	2892	3.74	0.27	12	0.10	4778.00	65559.00	26300	20230313	-32.02	11900	20221012	50.25	26300	-32.02	20230313	15300	16.86	20230102	26300	-32.02	20230313	11900	50.25	20221012	0.30	N	001940	1000	184 억	1082451	N	N	466	N	N
78	20230616	140903	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17900	40	2	0.22	219744400	12344	66.88	18060	18060	17600	23200	12510	17860	17801.72	6.69	0	-1042	18500	18180	18020	17700	17540	18100	17620	185	5345	1000	12850	10	1	16176380	2896	3.75	0.27	12	0.08	4778.00	65559.00	26300	20230313	-31.94	11900	20221012	50.42	26300	-31.94	20230313	15300	16.99	20230102	26300	-31.94	20230313	11900	50.42	20221012	0.30	N	001940	1000	184 억	1082451	N	N	466	N	N
79	20230616	130732	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17700	-160	5	-0.90	188058070	10563	57.23	18060	18060	17600	23200	12510	17860	17803.47	6.69	0	-769	18500	18180	18020	17700	17540	18100	17620	185	5345	1000	12850	10	1	16176380	2863	3.70	0.27	12	0.07	4778.00	65559.00	26300	20230313	-32.70	11900	20221012	48.74	26300	-32.70	20230313	15300	15.69	20230102	26300	-32.70	20230313	11900	48.74	20221012	0.30	N	001940	1000	184 억	1082451	N	N	466	N	N
80	20230616	120628	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17700	-160	5	-0.90	156514040	8776	47.55	18060	18060	17690	23200	12510	17860	17834.33	6.69	0	-847	18500	18180	18020	17700	17540	18100	17620	185	5345	1000	12850	10	1	16176380	2863	3.70	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.70	11900	20221012	48.74	26300	-32.70	20230313	15300	15.69	20230102	26300	-32.70	20230313	11900	48.74	20221012	0.30	N	001940	1000	184 억	1082451	N	N	466	N	N
81	20230616	110423	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17700	-160	5	-0.90	130983940	7334	39.74	18060	18060	17700	23200	12510	17860	17859.82	6.69	0	-709	18500	18180	18020	17700	17540	18100	17620	185	5345	1000	12850	10	1	16176380	2863	3.70	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.70	11900	20221012	48.74	26300	-32.70	20230313	15300	15.69	20230102	26300	-32.70	20230313	11900	48.74	20221012	0.30	N	001940	1000	184 억	1082451	N	N	466	N	N
82	20230616	100709	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17910	50	2	0.28	25529480	1425	7.72	18060	18060	17860	23200	12510	17860	17915.42	6.69	0	-169	18500	18180	18020	17700	17540	18100	17620	185	5345	1000	12850	10	1	16176380	2897	3.75	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.30	N	001940	1000	184 억	1082451	N	N	466	N	N
83	20230616	090950	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17900	40	2	0.22	251080	14	0.08	18060	18060	17900	23200	12510	17860	17934.29	6.69	0	-1	18500	18180	18020	17700	17540	18100	17620	185	5345	1000	12850	10	1	16176380	2896	3.75	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.94	11900	20221012	50.42	26300	-31.94	20230313	15300	16.99	20230102	26300	-31.94	20230313	11900	50.42	20221012	0.30	N	001940	1000	184 억	1082451	N	N	466	N	N
84	20230615	150750	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17960	-100	5	-0.55	323974240	17938	57.91	18060	18340	17860	23450	12650	18060	18060.78	6.71	0	-2920	19066	18562	18206	17702	17346	18385	17525	185	5400	1000	13000	10	1	16176380	2905	3.76	0.27	12	0.11	4778.00	65559.00	26300	20230313	-31.71	11900	20221012	50.92	26300	-31.71	20230313	15300	17.39	20230102	26300	-31.71	20230313	11900	50.92	20221012	0.31	N	001940	1000	184 억	1084942	N	N	1410	N	N
85	20230615	140500	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17980	-80	5	-0.44	314399560	17406	56.20	18060	18340	17860	23450	12650	18060	18062.71	6.71	0	-2847	19066	18562	18206	17702	17346	18385	17525	185	5400	1000	13000	10	1	16176380	2909	3.76	0.27	12	0.11	4778.00	65559.00	26300	20230313	-31.63	11900	20221012	51.09	26300	-31.63	20230313	15300	17.52	20230102	26300	-31.63	20230313	11900	51.09	20221012	0.31	N	001940	1000	184 억	1084942	N	N	1410	N	N
86	20230615	130334	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17900	-160	5	-0.89	269368190	14889	48.07	18060	18340	17860	23450	12650	18060	18091.76	6.71	0	-1986	19066	18562	18206	17702	17346	18385	17525	185	5400	1000	13000	10	1	16176380	2896	3.75	0.27	12	0.09	4778.00	65559.00	26300	20230313	-31.94	11900	20221012	50.42	26300	-31.94	20230313	15300	16.99	20230102	26300	-31.94	20230313	11900	50.42	20221012	0.31	N	001940	1000	184 억	1084942	N	N	1410	N	N
87	20230615	120853	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17950	-110	5	-0.61	244259270	13486	43.54	18060	18340	17860	23450	12650	18060	18112.06	6.71	0	-642	19066	18562	18206	17702	17346	18385	17525	185	5400	1000	13000	10	1	16176380	2904	3.76	0.27	12	0.08	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.31	N	001940	1000	184 억	1084942	N	N	1410	N	N
88	20230615	110643	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	17920	-140	5	-0.78	195930810	10788	34.83	18060	18340	17920	23450	12650	18060	18161.92	6.71	0	1033	19066	18562	18206	17702	17346	18385	17525	185	5400	1000	13000	10	1	16176380	2899	3.75	0.27	12	0.07	4778.00	65559.00	26300	20230313	-31.86	11900	20221012	50.59	26300	-31.86	20230313	15300	17.12	20230102	26300	-31.86	20230313	11900	50.59	20221012	0.31	N	001940	1000	184 억	1084942	N	N	1410	N	N
89	20230611	184515	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18370	50	2	0.27	503559310	26990	143.64	18550	19600	18300	23800	12830	18320	18657.29	6.78	-5477	-5847	18933	18626	18413	18106	17893	18520	18000	185	5485	1000	13190	10	1	16176380	2972	3.84	0.28	12	0.17	4778.00	65559.00	26300	20230313	-30.15	11900	20221012	54.37	26300	-30.15	20230313	15300	20.07	20230102	26300	-30.15	20230313	11900	54.37	20221012	0.32	N	001940	1000	184 억	1095955	N	N	60	N	N
90	20230611	181136	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18370	50	2	0.27	503559310	26990	143.64	18550	19600	18300	23800	12830	18320	18657.29	6.78	-5477	-5847	18933	18626	18413	18106	17893	18520	18000	185	5485	1000	13190	10	1	16176380	2972	3.84	0.28	12	0.17	4778.00	65559.00	26300	20230313	-30.15	11900	20221012	54.37	26300	-30.15	20230313	15300	20.07	20230102	26300	-30.15	20230313	11900	54.37	20221012	0.32	N	001940	1000	184 억	1095955	N	N	60	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History