KissMeData/084010/price/prices-20230601.csv at 02b4e9be1ed7f569eb3217c788901f9697d30812

Files

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

40 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	160622	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13740	260	2	1.93	490313170	36083	95.93	13410	13760	13320	17520	9440	13480	13588.18	7.39	0	9468	13940	13710	13530	13300	13120	13620	13210	246	4040	1000	9430	10	1	24646734	3386	2.70	0.42	12	0.15	5095.00	32452.00	17200	20220816	-20.12	10100	20230103	36.04	14850	-7.47	20230221	10100	36.04	20230103	17200	-20.12	20220816	10100	36.04	20230103	0.34	N	084010	1000	246 억	1820691	N	N	12	N	N
3	20230630	150625	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13580	100	2	0.74	466773320	34360	91.35	13410	13760	13320	17520	9440	13480	13584.79	7.39	0	9455	13940	13710	13530	13300	13120	13620	13210	246	4040	1000	9430	10	1	24646734	3347	2.67	0.42	12	0.14	5095.00	32452.00	17200	20220816	-21.05	10100	20230103	34.46	14850	-8.55	20230221	10100	34.46	20230103	17200	-21.05	20220816	10100	34.46	20230103	0.34	N	084010	1000	246 억	1820691	N	N	12	N	N
4	20230630	140623	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13560	80	2	0.59	378238490	27826	73.98	13410	13760	13320	17520	9440	13480	13592.99	7.39	0	6300	13940	13710	13530	13300	13120	13620	13210	246	4040	1000	9430	10	1	24646734	3342	2.66	0.42	12	0.11	5095.00	32452.00	17200	20220816	-21.16	10100	20230103	34.26	14850	-8.69	20230221	10100	34.26	20230103	17200	-21.16	20220816	10100	34.26	20230103	0.34	N	084010	1000	246 억	1820691	N	N	12	N	N
5	20230630	130625	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13750	270	2	2.00	255926040	18861	50.15	13410	13760	13320	17520	9440	13480	13569.06	7.39	0	7796	13940	13710	13530	13300	13120	13620	13210	246	4040	1000	9430	10	1	24646734	3389	2.70	0.42	12	0.08	5095.00	32452.00	17200	20220816	-20.06	10100	20230103	36.14	14850	-7.41	20230221	10100	36.14	20230103	17200	-20.06	20220816	10100	36.14	20230103	0.34	N	084010	1000	246 억	1820691	N	N	12	N	N
6	20230630	120621	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13560	80	2	0.59	159303980	11783	31.33	13410	13650	13320	17520	9440	13480	13519.81	7.39	0	4038	13940	13710	13530	13300	13120	13620	13210	246	4040	1000	9430	10	1	24646734	3342	2.66	0.42	12	0.05	5095.00	32452.00	17200	20220816	-21.16	10100	20230103	34.26	14850	-8.69	20230221	10100	34.26	20230103	17200	-21.16	20220816	10100	34.26	20230103	0.34	N	084010	1000	246 억	1820691	N	N	12	N	N
7	20230630	110623	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13570	90	2	0.67	99687420	7380	19.62	13410	13650	13320	17520	9440	13480	13507.78	7.39	0	3710	13940	13710	13530	13300	13120	13620	13210	246	4040	1000	9430	10	1	24646734	3345	2.66	0.42	12	0.03	5095.00	32452.00	17200	20220816	-21.10	10100	20230103	34.36	14850	-8.62	20230221	10100	34.36	20230103	17200	-21.10	20220816	10100	34.36	20230103	0.34	N	084010	1000	246 억	1820691	N	N	12	N	N
8	20230630	100623	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13480	0	3	0.00	39347320	2924	7.77	13410	13650	13320	17520	9440	13480	13456.68	7.39	0	435	13940	13710	13530	13300	13120	13620	13210	246	4040	1000	9430	10	1	24646734	3322	2.65	0.42	12	0.01	5095.00	32452.00	17200	20220816	-21.63	10100	20230103	33.47	14850	-9.23	20230221	10100	33.47	20230103	17200	-21.63	20220816	10100	33.47	20230103	0.34	N	084010	1000	246 억	1820691	N	N	12	N	N
9	20230630	090624	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13530	50	2	0.37	6958130	516	1.37	13410	13530	13410	17520	9440	13480	13484.75	7.39	0	197	13940	13710	13530	13300	13120	13620	13210	246	4040	1000	9430	10	1	24646734	3335	2.66	0.42	12	0.00	5095.00	32452.00	17200	20220816	-21.34	10100	20230103	33.96	14850	-8.89	20230221	10100	33.96	20230103	17200	-21.34	20220816	10100	33.96	20230103	0.34	N	084010	1000	246 억	1820691	N	N	12	N	N
10	20230629	160624	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13480	-250	5	-1.82	507176200	37592	121.44	13730	13760	13350	17840	9620	13730	13491.61	7.46	0	-13513	14023	13876	13803	13656	13583	13840	13620	246	4110	1000	9610	10	1	24646734	3322	2.65	0.42	12	0.15	5095.00	32452.00	17200	20220816	-21.63	10100	20230103	33.47	14850	-9.23	20230221	10100	33.47	20230103	17200	-21.63	20220816	10100	33.47	20230103	0.35	N	084010	1000	246 억	1837739	N	N	12	N	N
11	20230629	150621	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13350	-380	5	-2.77	472363770	34995	113.05	13730	13760	13350	17840	9620	13730	13498.04	7.46	0	-12832	14023	13876	13803	13656	13583	13840	13620	246	4110	1000	9610	10	1	24646734	3290	2.62	0.41	12	0.14	5095.00	32452.00	17200	20220816	-22.38	10100	20230103	32.18	14850	-10.10	20230221	10100	32.18	20230103	17200	-22.38	20220816	10100	32.18	20230103	0.35	N	084010	1000	246 억	1837739	N	N	0	N	N
12	20230629	140619	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13460	-270	5	-1.97	327539040	24211	78.21	13730	13760	13400	17840	9620	13730	13528.52	7.46	0	-6854	14023	13876	13803	13656	13583	13840	13620	246	4110	1000	9610	10	1	24646734	3317	2.64	0.41	12	0.10	5095.00	32452.00	17200	20220816	-21.74	10100	20230103	33.27	14850	-9.36	20230221	10100	33.27	20230103	17200	-21.74	20220816	10100	33.27	20230103	0.35	N	084010	1000	246 억	1837739	N	N	0	N	N
13	20230629	130620	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13470	-260	5	-1.89	270183250	19950	64.45	13730	13760	13400	17840	9620	13730	13543.02	7.46	0	-5176	14023	13876	13803	13656	13583	13840	13620	246	4110	1000	9610	10	1	24646734	3320	2.64	0.42	12	0.08	5095.00	32452.00	17200	20220816	-21.69	10100	20230103	33.37	14850	-9.29	20230221	10100	33.37	20230103	17200	-21.69	20220816	10100	33.37	20230103	0.35	N	084010	1000	246 억	1837739	N	N	0	N	N
14	20230629	120621	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13490	-240	5	-1.75	251011200	18527	59.85	13730	13760	13400	17840	9620	13730	13548.40	7.46	0	-4937	14023	13876	13803	13656	13583	13840	13620	246	4110	1000	9610	10	1	24646734	3325	2.65	0.42	12	0.08	5095.00	32452.00	17200	20220816	-21.57	10100	20230103	33.56	14850	-9.16	20230221	10100	33.56	20230103	17200	-21.57	20220816	10100	33.56	20230103	0.35	N	084010	1000	246 억	1837739	N	N	0	N	N
15	20230629	110622	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13470	-260	5	-1.89	232197060	17132	55.34	13730	13760	13400	17840	9620	13730	13553.41	7.46	0	-5032	14023	13876	13803	13656	13583	13840	13620	246	4110	1000	9610	10	1	24646734	3320	2.64	0.42	12	0.07	5095.00	32452.00	17200	20220816	-21.69	10100	20230103	33.37	14850	-9.29	20230221	10100	33.37	20230103	17200	-21.69	20220816	10100	33.37	20230103	0.35	N	084010	1000	246 억	1837739	N	N	0	N	N
16	20230629	100623	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13690	-40	5	-0.29	72046110	5282	17.06	13730	13760	13540	17840	9620	13730	13639.93	7.46	0	-1899	14023	13876	13803	13656	13583	13840	13620	246	4110	1000	9610	10	1	24646734	3374	2.69	0.42	12	0.02	5095.00	32452.00	17200	20220816	-20.41	10100	20230103	35.54	14850	-7.81	20230221	10100	35.54	20230103	17200	-20.41	20220816	10100	35.54	20230103	0.35	N	084010	1000	246 억	1837739	N	N	0	N	N
17	20230629	090606	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13710	-20	5	-0.15	13381990	976	3.15	13730	13730	13700	17840	9620	13730	13711.06	7.46	0	-468	14023	13876	13803	13656	13583	13840	13620	246	4110	1000	9610	10	1	24646734	3379	2.69	0.42	12	0.00	5095.00	32452.00	17200	20220816	-20.29	10100	20230103	35.74	14850	-7.68	20230221	10100	35.74	20230103	17200	-20.29	20220816	10100	35.74	20230103	0.35	N	084010	1000	246 억	1837739	N	N	0	N	N
18	20230628	160613	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13730	-160	5	-1.15	423608910	30774	91.16	13950	13950	13730	18050	9730	13890	13765.27	7.49	0	-6291	14076	13982	13806	13712	13536	14030	13760	246	4160	1000	9720	10	1	24646734	3384	2.69	0.42	12	0.12	5095.00	32452.00	17200	20220816	-20.17	10100	20230103	35.94	14850	-7.54	20230221	10100	35.94	20230103	17200	-20.17	20220816	10100	35.94	20230103	0.36	N	084010	1000	246 억	1846046	N	N	205	N	N
19	20230628	150619	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13750	-140	5	-1.01	394718590	28670	84.92	13950	13950	13730	18050	9730	13890	13767.65	7.49	0	-5634	14076	13982	13806	13712	13536	14030	13760	246	4160	1000	9720	10	1	24646734	3389	2.70	0.42	12	0.12	5095.00	32452.00	17200	20220816	-20.06	10100	20230103	36.14	14850	-7.41	20230221	10100	36.14	20230103	17200	-20.06	20220816	10100	36.14	20230103	0.36	N	084010	1000	246 억	1846046	N	N	205	N	N
20	20230628	140616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13740	-150	5	-1.08	333352180	24204	71.69	13950	13950	13740	18050	9730	13890	13772.61	7.49	0	-3508	14076	13982	13806	13712	13536	14030	13760	246	4160	1000	9720	10	1	24646734	3386	2.70	0.42	12	0.10	5095.00	32452.00	17200	20220816	-20.12	10100	20230103	36.04	14850	-7.47	20230221	10100	36.04	20230103	17200	-20.12	20220816	10100	36.04	20230103	0.36	N	084010	1000	246 억	1846046	N	N	205	N	N
21	20230628	130617	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13750	-140	5	-1.01	249980590	18138	53.73	13950	13950	13740	18050	9730	13890	13782.15	7.49	0	-2686	14076	13982	13806	13712	13536	14030	13760	246	4160	1000	9720	10	1	24646734	3389	2.70	0.42	12	0.07	5095.00	32452.00	17200	20220816	-20.06	10100	20230103	36.14	14850	-7.41	20230221	10100	36.14	20230103	17200	-20.06	20220816	10100	36.14	20230103	0.36	N	084010	1000	246 억	1846046	N	N	205	N	N
22	20230628	120608	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13770	-120	5	-0.86	220405000	15989	47.36	13950	13950	13740	18050	9730	13890	13784.79	7.49	0	-1984	14076	13982	13806	13712	13536	14030	13760	246	4160	1000	9720	10	1	24646734	3394	2.70	0.42	12	0.06	5095.00	32452.00	17200	20220816	-19.94	10100	20230103	36.34	14850	-7.27	20230221	10100	36.34	20230103	17200	-19.94	20220816	10100	36.34	20230103	0.36	N	084010	1000	246 억	1846046	N	N	205	N	N
23	20230628	110621	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13770	-120	5	-0.86	150227580	10892	32.26	13950	13950	13740	18050	9730	13890	13792.47	7.49	0	-769	14076	13982	13806	13712	13536	14030	13760	246	4160	1000	9720	10	1	24646734	3394	2.70	0.42	12	0.04	5095.00	32452.00	17200	20220816	-19.94	10100	20230103	36.34	14850	-7.27	20230221	10100	36.34	20230103	17200	-19.94	20220816	10100	36.34	20230103	0.36	N	084010	1000	246 억	1846046	N	N	205	N	N
24	20230628	100621	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13800	-90	5	-0.65	104709570	7590	22.48	13950	13950	13740	18050	9730	13890	13795.73	7.49	0	174	14076	13982	13806	13712	13536	14030	13760	246	4160	1000	9720	10	1	24646734	3401	2.71	0.43	12	0.03	5095.00	32452.00	17200	20220816	-19.77	10100	20230103	36.63	14850	-7.07	20230221	10100	36.63	20230103	17200	-19.77	20220816	10100	36.63	20230103	0.36	N	084010	1000	246 억	1846046	N	N	205	N	N
25	20230628	090618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13830	-60	5	-0.43	10315990	743	2.20	13950	13950	13780	18050	9730	13890	13884.24	7.49	0	-97	14076	13982	13806	13712	13536	14030	13760	246	4160	1000	9720	10	1	24646734	3409	2.71	0.43	12	0.00	5095.00	32452.00	17200	20220816	-19.59	10100	20230103	36.93	14850	-6.87	20230221	10100	36.93	20230103	17200	-19.59	20220816	10100	36.93	20230103	0.36	N	084010	1000	246 억	1846046	N	N	205	N	N
26	20230627	160617	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13890	200	2	1.46	453725130	32975	49.78	13690	13900	13630	17790	9590	13690	13759.44	7.48	0	2275	14123	13906	13483	13266	12843	14015	13375	246	4100	1000	9580	10	1	24646734	3423	2.73	0.43	12	0.13	5095.00	32452.00	17200	20220816	-19.24	10100	20230103	37.52	14850	-6.46	20230221	10100	37.52	20230103	17200	-19.24	20220816	10100	37.52	20230103	0.36	N	084010	1000	246 억	1842675	N	N	205	N	N
27	20230627	150622	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13890	200	2	1.46	400745440	29160	44.02	13690	13900	13630	17790	9590	13690	13742.98	7.48	0	2566	14123	13906	13483	13266	12843	14015	13375	246	4100	1000	9580	10	1	24646734	3423	2.73	0.43	12	0.12	5095.00	32452.00	17200	20220816	-19.24	10100	20230103	37.52	14850	-6.46	20230221	10100	37.52	20230103	17200	-19.24	20220816	10100	37.52	20230103	0.36	N	084010	1000	246 억	1842675	N	N	25	N	N
28	20230627	140629	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13730	40	2	0.29	243956660	17789	26.85	13690	13780	13630	17790	9590	13690	13713.91	7.48	0	-25	14123	13906	13483	13266	12843	14015	13375	246	4100	1000	9580	10	1	24646734	3384	2.69	0.42	12	0.07	5095.00	32452.00	17200	20220816	-20.17	10100	20230103	35.94	14850	-7.54	20230221	10100	35.94	20230103	17200	-20.17	20220816	10100	35.94	20230103	0.36	N	084010	1000	246 억	1842675	N	N	25	N	N
29	20230627	130627	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13720	30	2	0.22	216286760	15774	23.81	13690	13780	13630	17790	9590	13690	13711.60	7.48	0	531	14123	13906	13483	13266	12843	14015	13375	246	4100	1000	9580	10	1	24646734	3382	2.69	0.42	12	0.06	5095.00	32452.00	17200	20220816	-20.23	10100	20230103	35.84	14850	-7.61	20230221	10100	35.84	20230103	17200	-20.23	20220816	10100	35.84	20230103	0.36	N	084010	1000	246 억	1842675	N	N	25	N	N
30	20230627	120629	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13720	30	2	0.22	192489230	14036	21.19	13690	13780	13630	17790	9590	13690	13713.97	7.48	0	689	14123	13906	13483	13266	12843	14015	13375	246	4100	1000	9580	10	1	24646734	3382	2.69	0.42	12	0.06	5095.00	32452.00	17200	20220816	-20.23	10100	20230103	35.84	14850	-7.61	20230221	10100	35.84	20230103	17200	-20.23	20220816	10100	35.84	20230103	0.36	N	084010	1000	246 억	1842675	N	N	25	N	N
31	20230627	110632	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13730	40	2	0.29	101526030	7399	11.17	13690	13780	13630	17790	9590	13690	13721.59	7.48	0	806	14123	13906	13483	13266	12843	14015	13375	246	4100	1000	9580	10	1	24646734	3384	2.69	0.42	12	0.03	5095.00	32452.00	17200	20220816	-20.17	10100	20230103	35.94	14850	-7.54	20230221	10100	35.94	20230103	17200	-20.17	20220816	10100	35.94	20230103	0.36	N	084010	1000	246 억	1842675	N	N	25	N	N
32	20230627	100615	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13730	40	2	0.29	69729100	5085	7.68	13690	13780	13630	17790	9590	13690	13712.70	7.48	0	227	14123	13906	13483	13266	12843	14015	13375	246	4100	1000	9580	10	1	24646734	3384	2.69	0.42	12	0.02	5095.00	32452.00	17200	20220816	-20.17	10100	20230103	35.94	14850	-7.54	20230221	10100	35.94	20230103	17200	-20.17	20220816	10100	35.94	20230103	0.36	N	084010	1000	246 억	1842675	N	N	25	N	N
33	20230627	090619	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13680	-10	5	-0.07	12064310	881	1.33	13690	13730	13660	17790	9590	13690	13693.88	7.48	0	52	14123	13906	13483	13266	12843	14015	13375	246	4100	1000	9580	10	1	24646734	3372	2.68	0.42	12	0.00	5095.00	32452.00	17200	20220816	-20.47	10100	20230103	35.45	14850	-7.88	20230221	10100	35.45	20230103	17200	-20.47	20220816	10100	35.45	20230103	0.36	N	084010	1000	246 억	1842675	N	N	25	N	N
34	20230626	160616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13690	600	2	4.58	893649720	66197	223.60	13060	13700	13060	17010	9170	13090	13499.81	7.39	0	21350	13436	13262	13176	13002	12916	13220	12960	246	3920	1000	9160	10	1	24646734	3374	2.69	0.42	12	0.27	5095.00	32452.00	17200	20220816	-20.41	10100	20230103	35.54	14850	-7.81	20230221	10100	35.54	20230103	17200	-20.41	20220816	10100	35.54	20230103	0.36	N	084010	1000	246 억	1821434	N	N	25	N	N
35	20230626	150620	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13680	590	2	4.51	849209900	62950	212.63	13060	13700	13060	17010	9170	13090	13490.23	7.39	0	21528	13436	13262	13176	13002	12916	13220	12960	246	3920	1000	9160	10	1	24646734	3372	2.68	0.42	12	0.26	5095.00	32452.00	17200	20220816	-20.47	10100	20230103	35.45	14850	-7.88	20230221	10100	35.45	20230103	17200	-20.47	20220816	10100	35.45	20230103	0.36	N	084010	1000	246 억	1821434	N	N	28	N	N
36	20230626	140621	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13650	560	2	4.28	739113970	54903	185.45	13060	13660	13060	17010	9170	13090	13462.18	7.39	0	19869	13436	13262	13176	13002	12916	13220	12960	246	3920	1000	9160	10	1	24646734	3364	2.68	0.42	12	0.22	5095.00	32452.00	17200	20220816	-20.64	10100	20230103	35.15	14850	-8.08	20230221	10100	35.15	20230103	17200	-20.64	20220816	10100	35.15	20230103	0.36	N	084010	1000	246 억	1821434	N	N	28	N	N
37	20230626	130617	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13520	430	2	3.28	542194550	40410	136.50	13060	13570	13060	17010	9170	13090	13417.34	7.39	0	12858	13436	13262	13176	13002	12916	13220	12960	246	3920	1000	9160	10	1	24646734	3332	2.65	0.42	12	0.16	5095.00	32452.00	17200	20220816	-21.40	10100	20230103	33.86	14850	-8.96	20230221	10100	33.86	20230103	17200	-21.40	20220816	10100	33.86	20230103	0.36	N	084010	1000	246 억	1821434	N	N	28	N	N
38	20230626	120617	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13440	350	2	2.67	334694310	25017	84.50	13060	13490	13060	17010	9170	13090	13378.67	7.39	0	4365	13436	13262	13176	13002	12916	13220	12960	246	3920	1000	9160	10	1	24646734	3313	2.64	0.41	12	0.10	5095.00	32452.00	17200	20220816	-21.86	10100	20230103	33.07	14850	-9.49	20230221	10100	33.07	20230103	17200	-21.86	20220816	10100	33.07	20230103	0.36	N	084010	1000	246 억	1821434	N	N	28	N	N
39	20230626	110616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13460	370	2	2.83	226098620	16938	57.21	13060	13490	13060	17010	9170	13090	13348.60	7.39	0	4032	13436	13262	13176	13002	12916	13220	12960	246	3920	1000	9160	10	1	24646734	3317	2.64	0.41	12	0.07	5095.00	32452.00	17200	20220816	-21.74	10100	20230103	33.27	14850	-9.36	20230221	10100	33.27	20230103	17200	-21.74	20220816	10100	33.27	20230103	0.36	N	084010	1000	246 억	1821434	N	N	28	N	N
40	20230626	100616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13230	140	2	1.07	52733900	4009	13.54	13060	13270	13060	17010	9170	13090	13153.88	7.39	0	-706	13436	13262	13176	13002	12916	13220	12960	246	3920	1000	9160	10	1	24646734	3261	2.60	0.41	12	0.02	5095.00	32452.00	17200	20220816	-23.08	10100	20230103	30.99	14850	-10.91	20230221	10100	30.99	20230103	17200	-23.08	20220816	10100	30.99	20230103	0.36	N	084010	1000	246 억	1821434	N	N	28	N	N
41	20230626	090618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13170	80	2	0.61	52460	4	0.01	13060	13170	13060	17010	9170	13090	13115.00	7.39	0	0	13436	13262	13176	13002	12916	13220	12960	246	3920	1000	9160	10	1	24646734	3246	2.58	0.41	12	0.00	5095.00	32452.00	17200	20220816	-23.43	10100	20230103	30.40	14850	-11.31	20230221	10100	30.40	20230103	17200	-23.43	20220816	10100	30.40	20230103	0.36	N	084010	1000	246 억	1821434	N	N	28	N	N
42	20230623	171535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13090	-70	5	-0.53	390201210	29600	109.60	13190	13350	13090	17100	9220	13160	13182.55	7.39	0	-6450	13513	13336	13193	13016	12873	13265	12945	246	3940	1000	9210	10	1	24646734	3226	2.57	0.40	12	0.12	5095.00	32452.00	17200	20220816	-23.90	10100	20230103	29.60	14850	-11.85	20230221	10100	29.60	20230103	17200	-23.90	20220816	10100	29.60	20230103	0.36	N	084010	1000	246 억	1821760	N	N	28	N	N
43	20230623	140513	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13110	-50	5	-0.38	314111690	23793	88.10	13190	13350	13110	17100	9220	13160	13201.85	7.39	0	-2809	13513	13336	13193	13016	12873	13265	12945	246	3940	1000	9210	10	1	24646734	3231	2.57	0.40	12	0.10	5095.00	32452.00	17200	20220816	-23.78	10100	20230103	29.80	14850	-11.72	20230221	10100	29.80	20230103	17200	-23.78	20220816	10100	29.80	20230103	0.36	N	084010	1000	246 억	1821760	N	N	84	N	N
44	20230622	160118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13160	-50	5	-0.38	356717950	26971	80.01	13210	13370	13050	17170	9250	13210	13226.52	7.43	0	-11335	13583	13396	13263	13076	12943	13330	13010	246	3960	1000	9240	10	1	24646734	3244	2.58	0.41	12	0.11	5095.00	32452.00	17200	20220816	-23.49	10100	20230103	30.30	14850	-11.38	20230221	10100	30.30	20230103	17200	-23.49	20220816	10100	30.30	20230103	0.37	N	084010	1000	246 억	1832155	N	N	84	N	N
45	20230622	150503	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13160	-50	5	-0.38	336830260	25461	75.53	13210	13370	13050	17170	9250	13210	13229.26	7.43	0	-11255	13583	13396	13263	13076	12943	13330	13010	246	3960	1000	9240	10	1	24646734	3244	2.58	0.41	12	0.10	5095.00	32452.00	17200	20220816	-23.49	10100	20230103	30.30	14850	-11.38	20230221	10100	30.30	20230103	17200	-23.49	20220816	10100	30.30	20230103	0.37	N	084010	1000	246 억	1832155	N	N	401	N	N
46	20230622	140215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13350	140	2	1.06	274333810	20759	61.58	13210	13370	13050	17170	9250	13210	13215.17	7.43	0	-7366	13583	13396	13263	13076	12943	13330	13010	246	3960	1000	9240	10	1	24646734	3290	2.62	0.41	12	0.08	5095.00	32452.00	17200	20220816	-22.38	10100	20230103	32.18	14850	-10.10	20230221	10100	32.18	20230103	17200	-22.38	20220816	10100	32.18	20230103	0.37	N	084010	1000	246 억	1832155	N	N	401	N	N
47	20230622	130829	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13200	-10	5	-0.08	189289820	14371	42.63	13210	13270	13050	17170	9250	13210	13171.65	7.43	0	-5535	13583	13396	13263	13076	12943	13330	13010	246	3960	1000	9240	10	1	24646734	3253	2.59	0.41	12	0.06	5095.00	32452.00	17200	20220816	-23.26	10100	20230103	30.69	14850	-11.11	20230221	10100	30.69	20230103	17200	-23.26	20220816	10100	30.69	20230103	0.37	N	084010	1000	246 억	1832155	N	N	401	N	N
48	20230622	120931	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13180	-30	5	-0.23	127172350	9651	28.63	13210	13270	13050	17170	9250	13210	13177.12	7.43	0	-3362	13583	13396	13263	13076	12943	13330	13010	246	3960	1000	9240	10	1	24646734	3248	2.59	0.41	12	0.04	5095.00	32452.00	17200	20220816	-23.37	10100	20230103	30.50	14850	-11.25	20230221	10100	30.50	20230103	17200	-23.37	20220816	10100	30.50	20230103	0.37	N	084010	1000	246 억	1832155	N	N	401	N	N
49	20230622	110816	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13190	-20	5	-0.15	87792160	6664	19.77	13210	13270	13050	17170	9250	13210	13174.09	7.43	0	-3072	13583	13396	13263	13076	12943	13330	13010	246	3960	1000	9240	10	1	24646734	3251	2.59	0.41	12	0.03	5095.00	32452.00	17200	20220816	-23.31	10100	20230103	30.59	14850	-11.18	20230221	10100	30.59	20230103	17200	-23.31	20220816	10100	30.59	20230103	0.37	N	084010	1000	246 억	1832155	N	N	401	N	N
50	20230622	100951	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13230	20	2	0.15	50947880	3878	11.50	13210	13270	13050	17170	9250	13210	13137.67	7.43	0	-1550	13583	13396	13263	13076	12943	13330	13010	246	3960	1000	9240	10	1	24646734	3261	2.60	0.41	12	0.02	5095.00	32452.00	17200	20220816	-23.08	10100	20230103	30.99	14850	-10.91	20230221	10100	30.99	20230103	17200	-23.08	20220816	10100	30.99	20230103	0.37	N	084010	1000	246 억	1832155	N	N	401	N	N
51	20230622	090525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13070	-140	5	-1.06	12852020	979	2.90	13210	13210	13050	17170	9250	13210	13127.70	7.43	0	-595	13583	13396	13263	13076	12943	13330	13010	246	3960	1000	9240	10	1	24646734	3221	2.57	0.40	12	0.00	5095.00	32452.00	17200	20220816	-24.01	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	17200	-24.01	20220816	10100	29.41	20230103	0.37	N	084010	1000	246 억	1832155	N	N	401	N	N
52	20230621	160828	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13210	-250	5	-1.86	446923970	33613	67.46	13400	13450	13130	17490	9430	13460	13296.16	7.46	0	-4117	13760	13610	13310	13160	12860	13685	13235	246	4030	1000	9420	10	1	24646734	3256	2.59	0.41	12	0.14	5095.00	32452.00	17200	20220816	-23.20	10100	20230103	30.79	14850	-11.04	20230221	10100	30.79	20230103	17200	-23.20	20220816	10100	30.79	20230103	0.38	N	084010	1000	246 억	1837889	N	N	401	N	N
53	20230621	150727	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13140	-320	5	-2.38	426214520	32042	64.30	13400	13450	13130	17490	9430	13460	13301.75	7.46	0	-4271	13760	13610	13310	13160	12860	13685	13235	246	4030	1000	9420	10	1	24646734	3239	2.58	0.40	12	0.13	5095.00	32452.00	17200	20220816	-23.60	10100	20230103	30.10	14850	-11.52	20230221	10100	30.10	20230103	17200	-23.60	20220816	10100	30.10	20230103	0.38	N	084010	1000	246 억	1837889	N	N	21	N	N
54	20230621	140700	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13150	-310	5	-2.30	394243500	29612	59.43	13400	13450	13150	17490	9430	13460	13313.64	7.46	0	-4706	13760	13610	13310	13160	12860	13685	13235	246	4030	1000	9420	10	1	24646734	3241	2.58	0.41	12	0.12	5095.00	32452.00	17200	20220816	-23.55	10100	20230103	30.20	14850	-11.45	20230221	10100	30.20	20230103	17200	-23.55	20220816	10100	30.20	20230103	0.38	N	084010	1000	246 억	1837889	N	N	21	N	N
55	20230621	130850	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13330	-130	5	-0.97	259554610	19455	39.04	13400	13450	13210	17490	9430	13460	13341.28	7.46	0	-4357	13760	13610	13310	13160	12860	13685	13235	246	4030	1000	9420	10	1	24646734	3285	2.62	0.41	12	0.08	5095.00	32452.00	17200	20220816	-22.50	10100	20230103	31.98	14850	-10.24	20230221	10100	31.98	20230103	17200	-22.50	20220816	10100	31.98	20230103	0.38	N	084010	1000	246 억	1837889	N	N	21	N	N
56	20230621	120934	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13410	-50	5	-0.37	155939780	11708	23.50	13400	13450	13210	17490	9430	13460	13319.08	7.46	0	-2681	13760	13610	13310	13160	12860	13685	13235	246	4030	1000	9420	10	1	24646734	3305	2.63	0.41	12	0.05	5095.00	32452.00	17200	20220816	-22.03	10100	20230103	32.77	14850	-9.70	20230221	10100	32.77	20230103	17200	-22.03	20220816	10100	32.77	20230103	0.38	N	084010	1000	246 억	1837889	N	N	21	N	N
57	20230621	110657	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13390	-70	5	-0.52	118777820	8938	17.94	13400	13400	13210	17490	9430	13460	13289.08	7.46	0	-1928	13760	13610	13310	13160	12860	13685	13235	246	4030	1000	9420	10	1	24646734	3300	2.63	0.41	12	0.04	5095.00	32452.00	17200	20220816	-22.15	10100	20230103	32.57	14850	-9.83	20230221	10100	32.57	20230103	17200	-22.15	20220816	10100	32.57	20230103	0.38	N	084010	1000	246 억	1837889	N	N	21	N	N
58	20230621	100520	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13310	-150	5	-1.11	87742870	6612	13.27	13400	13400	13210	17490	9430	13460	13270.25	7.46	0	-708	13760	13610	13310	13160	12860	13685	13235	246	4030	1000	9420	10	1	24646734	3280	2.61	0.41	12	0.03	5095.00	32452.00	17200	20220816	-22.62	10100	20230103	31.78	14850	-10.37	20230221	10100	31.78	20230103	17200	-22.62	20220816	10100	31.78	20230103	0.38	N	084010	1000	246 억	1837889	N	N	21	N	N
59	20230621	090733	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13360	-100	5	-0.74	11058670	827	1.66	13400	13400	13350	17490	9430	13460	13372.03	7.46	0	-384	13760	13610	13310	13160	12860	13685	13235	246	4030	1000	9420	10	1	24646734	3293	2.62	0.41	12	0.00	5095.00	32452.00	17200	20220816	-22.33	10100	20230103	32.28	14850	-10.03	20230221	10100	32.28	20230103	17200	-22.33	20220816	10100	32.28	20230103	0.38	N	084010	1000	246 억	1837889	N	N	21	N	N
60	20230620	160626	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13460	380	2	2.91	657050750	49437	113.00	13040	13460	13010	17000	9160	13080	13290.28	7.38	0	15546	13320	13200	13030	12910	12740	13260	12970	246	3920	1000	9150	10	1	24646734	3317	2.64	0.41	12	0.20	5095.00	32452.00	17200	20220617	-21.74	10100	20230103	33.27	14850	-9.36	20230221	10100	33.27	20230103	17200	-21.74	20220816	10100	33.27	20230103	0.38	N	084010	1000	246 억	1819218	N	N	21	N	N
61	20230620	150157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13360	280	2	2.14	582388260	43883	100.30	13040	13400	13010	17000	9160	13080	13271.39	7.38	0	15597	13320	13200	13030	12910	12740	13260	12970	246	3920	1000	9150	10	1	24646734	3293	2.62	0.41	12	0.18	5095.00	32452.00	17200	20220617	-22.33	10100	20230103	32.28	14850	-10.03	20230221	10100	32.28	20230103	17200	-22.33	20220816	10100	32.28	20230103	0.38	N	084010	1000	246 억	1819218	N	N	41	N	N
62	20230620	140559	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13350	270	2	2.06	507273170	38270	87.47	13040	13400	13010	17000	9160	13080	13255.11	7.38	0	12783	13320	13200	13030	12910	12740	13260	12970	246	3920	1000	9150	10	1	24646734	3290	2.62	0.41	12	0.16	5095.00	32452.00	17200	20220617	-22.38	10100	20230103	32.18	14850	-10.10	20230221	10100	32.18	20230103	17200	-22.38	20220816	10100	32.18	20230103	0.38	N	084010	1000	246 억	1819218	N	N	41	N	N
63	20230620	130358	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13340	260	2	1.99	465397770	35132	80.30	13040	13400	13010	17000	9160	13080	13247.12	7.38	0	11460	13320	13200	13030	12910	12740	13260	12970	246	3920	1000	9150	10	1	24646734	3288	2.62	0.41	12	0.14	5095.00	32452.00	17200	20220617	-22.44	10100	20230103	32.08	14850	-10.17	20230221	10100	32.08	20230103	17200	-22.44	20220816	10100	32.08	20230103	0.38	N	084010	1000	246 억	1819218	N	N	41	N	N
64	20230620	120933	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13340	260	2	1.99	455048100	34356	78.53	13040	13400	13010	17000	9160	13080	13245.08	7.38	0	11479	13320	13200	13030	12910	12740	13260	12970	246	3920	1000	9150	10	1	24646734	3288	2.62	0.41	12	0.14	5095.00	32452.00	17200	20220617	-22.44	10100	20230103	32.08	14850	-10.17	20230221	10100	32.08	20230103	17200	-22.44	20220816	10100	32.08	20230103	0.38	N	084010	1000	246 억	1819218	N	N	41	N	N
65	20230620	110332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13350	270	2	2.06	343226430	25975	59.37	13040	13400	13010	17000	9160	13080	13213.72	7.38	0	11804	13320	13200	13030	12910	12740	13260	12970	246	3920	1000	9150	10	1	24646734	3290	2.62	0.41	12	0.11	5095.00	32452.00	17200	20220617	-22.38	10100	20230103	32.18	14850	-10.10	20230221	10100	32.18	20230103	17200	-22.38	20220816	10100	32.18	20230103	0.38	N	084010	1000	246 억	1819218	N	N	41	N	N
66	20230620	100649	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13110	30	2	0.23	103313840	7896	18.05	13040	13190	13010	17000	9160	13080	13084.33	7.38	0	-738	13320	13200	13030	12910	12740	13260	12970	246	3920	1000	9150	10	1	24646734	3231	2.57	0.40	12	0.03	5095.00	32452.00	17200	20220617	-23.78	10100	20230103	29.80	14850	-11.72	20230221	10100	29.80	20230103	17200	-23.78	20220816	10100	29.80	20230103	0.38	N	084010	1000	246 억	1819218	N	N	41	N	N
67	20230620	090534	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13120	40	2	0.31	4650060	355	0.81	13040	13190	13010	17000	9160	13080	13098.76	7.38	0	-196	13320	13200	13030	12910	12740	13260	12970	246	3920	1000	9150	10	1	24646734	3234	2.58	0.40	12	0.00	5095.00	32452.00	17200	20220617	-23.72	10100	20230103	29.90	14850	-11.65	20230221	10100	29.90	20230103	17200	-23.72	20220816	10100	29.90	20230103	0.38	N	084010	1000	246 억	1819218	N	N	41	N	N
68	20230619	160245	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13080	260	2	2.03	568965750	43692	152.93	12950	13150	12860	16660	8980	12820	13022.02	7.31	0	8448	13006	12912	12806	12712	12606	12860	12660	246	3840	1000	8970	10	1	24646734	3224	2.57	0.40	12	0.18	5095.00	32452.00	17900	20220616	-26.93	10100	20230103	29.50	14850	-11.92	20230221	10100	29.50	20230103	17200	-23.95	20220816	10100	29.50	20230103	0.39	N	084010	1000	246 억	1800499	N	N	41	N	N
69	20230619	150227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13020	200	2	1.56	546985660	42008	147.04	12950	13150	12860	16660	8980	12820	13020.99	7.31	0	8059	13006	12912	12806	12712	12606	12860	12660	246	3840	1000	8970	10	1	24646734	3209	2.56	0.40	12	0.17	5095.00	32452.00	17900	20220616	-27.26	10100	20230103	28.91	14850	-12.32	20230221	10100	28.91	20230103	17200	-24.30	20220816	10100	28.91	20230103	0.39	N	084010	1000	246 억	1800499	N	N	46	N	N
70	20230619	140721	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13070	250	2	1.95	495298520	38045	133.16	12950	13150	12860	16660	8980	12820	13018.75	7.31	0	6357	13006	12912	12806	12712	12606	12860	12660	246	3840	1000	8970	10	1	24646734	3221	2.57	0.40	12	0.15	5095.00	32452.00	17900	20220616	-26.98	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	17200	-24.01	20220816	10100	29.41	20230103	0.39	N	084010	1000	246 억	1800499	N	N	46	N	N
71	20230619	130805	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13000	180	2	1.40	385536780	29641	103.75	12950	13150	12860	16660	8980	12820	13006.87	7.31	0	975	13006	12912	12806	12712	12606	12860	12660	246	3840	1000	8970	10	1	24646734	3204	2.55	0.40	12	0.12	5095.00	32452.00	17900	20220616	-27.37	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	17200	-24.42	20220816	10100	28.71	20230103	0.39	N	084010	1000	246 억	1800499	N	N	46	N	N
72	20230619	120830	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12960	140	2	1.09	328938550	25280	88.48	12950	13150	12860	16660	8980	12820	13011.81	7.31	0	1749	13006	12912	12806	12712	12606	12860	12660	246	3840	1000	8970	10	1	24646734	3194	2.54	0.40	12	0.10	5095.00	32452.00	17900	20220616	-27.60	10100	20230103	28.32	14850	-12.73	20230221	10100	28.32	20230103	17200	-24.65	20220816	10100	28.32	20230103	0.39	N	084010	1000	246 억	1800499	N	N	46	N	N
73	20230619	110740	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12980	160	2	1.25	285337600	21918	76.72	12950	13150	12860	16660	8980	12820	13018.41	7.31	0	2761	13006	12912	12806	12712	12606	12860	12660	246	3840	1000	8970	10	1	24646734	3199	2.55	0.40	12	0.09	5095.00	32452.00	17900	20220616	-27.49	10100	20230103	28.51	14850	-12.59	20230221	10100	28.51	20230103	17200	-24.53	20220816	10100	28.51	20230103	0.39	N	084010	1000	246 억	1800499	N	N	46	N	N
74	20230619	100639	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13070	250	2	1.95	159742500	12269	42.94	12950	13150	12860	16660	8980	12820	13020.01	7.31	0	4088	13006	12912	12806	12712	12606	12860	12660	246	3840	1000	8970	10	1	24646734	3221	2.57	0.40	12	0.05	5095.00	32452.00	17900	20220616	-26.98	10100	20230103	29.41	14850	-11.99	20230221	10100	29.41	20230103	17200	-24.01	20220816	10100	29.41	20230103	0.39	N	084010	1000	246 억	1800499	N	N	46	N	N
75	20230619	090811	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12890	70	2	0.55	12329460	955	3.34	12950	12950	12880	16660	8980	12820	12910.43	7.31	0	-96	13006	12912	12806	12712	12606	12860	12660	246	3840	1000	8970	10	1	24646734	3177	2.53	0.40	12	0.00	5095.00	32452.00	17900	20220616	-27.99	10100	20230103	27.62	14850	-13.20	20230221	10100	27.62	20230103	17200	-25.06	20220816	10100	27.62	20230103	0.39	N	084010	1000	246 억	1800499	N	N	46	N	N
76	20230616	160229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12820	70	2	0.55	365708410	28570	63.09	12850	12900	12700	16570	8930	12750	12800.43	7.29	0	-8408	13143	12946	12823	12626	12503	12885	12565	246	3820	1000	8920	10	1	24646734	3160	2.52	0.40	12	0.12	5095.00	32452.00	17900	20220616	-28.38	10100	20230103	26.93	14850	-13.67	20230221	10100	26.93	20230103	17900	-28.38	20220616	10100	26.93	20230103	0.38	N	084010	1000	246 억	1796535	N	N	46	N	N
77	20230616	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12820	70	2	0.55	341600760	26692	58.94	12850	12870	12700	16570	8930	12750	12797.87	7.29	0	-7165	13143	12946	12823	12626	12503	12885	12565	246	3820	1000	8920	10	1	24646734	3160	2.52	0.40	12	0.11	5095.00	32452.00	17900	20220616	-28.38	10100	20230103	26.93	14850	-13.67	20230221	10100	26.93	20230103	17900	-28.38	20220616	10100	26.93	20230103	0.38	N	084010	1000	246 억	1796535	N	N	3	N	N
78	20230616	140118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12820	70	2	0.55	266795400	20852	46.04	12850	12870	12700	16570	8930	12750	12794.72	7.29	0	-4489	13143	12946	12823	12626	12503	12885	12565	246	3820	1000	8920	10	1	24646734	3160	2.52	0.40	12	0.08	5095.00	32452.00	17900	20220616	-28.38	10100	20230103	26.93	14850	-13.67	20230221	10100	26.93	20230103	17900	-28.38	20220616	10100	26.93	20230103	0.38	N	084010	1000	246 억	1796535	N	N	3	N	N
79	20230616	130451	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12840	90	2	0.71	228718750	17881	39.48	12850	12870	12700	16570	8930	12750	12791.16	7.29	0	-3859	13143	12946	12823	12626	12503	12885	12565	246	3820	1000	8920	10	1	24646734	3165	2.52	0.40	12	0.07	5095.00	32452.00	17900	20220616	-28.27	10100	20230103	27.13	14850	-13.54	20230221	10100	27.13	20230103	17900	-28.27	20220616	10100	27.13	20230103	0.38	N	084010	1000	246 억	1796535	N	N	3	N	N
80	20230616	120117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12800	50	2	0.39	176970830	13839	30.56	12850	12870	12700	16570	8930	12750	12787.83	7.29	0	-3007	13143	12946	12823	12626	12503	12885	12565	246	3820	1000	8920	10	1	24646734	3155	2.51	0.39	12	0.06	5095.00	32452.00	17900	20220616	-28.49	10100	20230103	26.73	14850	-13.80	20230221	10100	26.73	20230103	17900	-28.49	20220616	10100	26.73	20230103	0.38	N	084010	1000	246 억	1796535	N	N	3	N	N
81	20230616	110613	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12810	60	2	0.47	104823900	8198	18.10	12850	12870	12700	16570	8930	12750	12786.52	7.29	0	-1794	13143	12946	12823	12626	12503	12885	12565	246	3820	1000	8920	10	1	24646734	3157	2.51	0.39	12	0.03	5095.00	32452.00	17900	20220616	-28.44	10100	20230103	26.83	14850	-13.74	20230221	10100	26.83	20230103	17900	-28.44	20220616	10100	26.83	20230103	0.38	N	084010	1000	246 억	1796535	N	N	3	N	N
82	20230616	100823	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12830	80	2	0.63	62140260	4867	10.75	12850	12870	12700	16570	8930	12750	12767.67	7.29	0	-473	13143	12946	12823	12626	12503	12885	12565	246	3820	1000	8920	10	1	24646734	3162	2.52	0.40	12	0.02	5095.00	32452.00	17900	20220616	-28.32	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	17900	-28.32	20220616	10100	27.03	20230103	0.38	N	084010	1000	246 억	1796535	N	N	3	N	N
83	20230616	090857	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12800	50	2	0.39	3333390	261	0.58	12850	12870	12750	16570	8930	12750	12771.61	7.29	0	110	13143	12946	12823	12626	12503	12885	12565	246	3820	1000	8920	10	1	24646734	3155	2.51	0.39	12	0.00	5095.00	32452.00	17900	20220616	-28.49	10100	20230103	26.73	14850	-13.80	20230221	10100	26.73	20230103	17900	-28.49	20220616	10100	26.73	20230103	0.38	N	084010	1000	246 억	1796535	N	N	3	N	N
84	20230615	150534	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12730	-210	5	-1.62	543227740	42556	126.76	12920	13020	12700	16820	9060	12940	12765.00	7.29	0	-8731	13086	13012	12936	12862	12786	13050	12900	246	3880	1000	9050	10	1	24646734	3138	2.50	0.39	12	0.17	5095.00	32452.00	18150	20220614	-29.86	10100	20230103	26.04	14850	-14.28	20230221	10100	26.04	20230103	17900	-28.88	20220616	10100	26.04	20230103	0.38	N	084010	1000	246 억	1797112	N	N	9	N	N
85	20230615	140444	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12760	-180	5	-1.39	447124250	35012	104.29	12920	13020	12700	16820	9060	12940	12770.59	7.29	0	-5402	13086	13012	12936	12862	12786	13050	12900	246	3880	1000	9050	10	1	24646734	3145	2.50	0.39	12	0.14	5095.00	32452.00	18150	20220614	-29.70	10100	20230103	26.34	14850	-14.07	20230221	10100	26.34	20230103	17900	-28.72	20220616	10100	26.34	20230103	0.38	N	084010	1000	246 억	1797112	N	N	9	N	N
86	20230615	130936	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12700	-240	5	-1.85	389551720	30487	90.81	12920	13020	12700	16820	9060	12940	12777.62	7.29	0	-4704	13086	13012	12936	12862	12786	13050	12900	246	3880	1000	9050	10	1	24646734	3130	2.49	0.39	12	0.12	5095.00	32452.00	18150	20220614	-30.03	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	17900	-29.05	20220616	10100	25.74	20230103	0.38	N	084010	1000	246 억	1797112	N	N	9	N	N
87	20230615	120923	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12740	-200	5	-1.55	246398810	19232	57.28	12920	13020	12740	16820	9060	12940	12811.90	7.29	0	-2558	13086	13012	12936	12862	12786	13050	12900	246	3880	1000	9050	10	1	24646734	3140	2.50	0.39	12	0.08	5095.00	32452.00	18150	20220614	-29.81	10100	20230103	26.14	14850	-14.21	20230221	10100	26.14	20230103	17900	-28.83	20220616	10100	26.14	20230103	0.38	N	084010	1000	246 억	1797112	N	N	9	N	N
88	20230615	110651	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	12770	-170	5	-1.31	172252850	13419	39.97	12920	13020	12760	16820	9060	12940	12836.47	7.29	0	-542	13086	13012	12936	12862	12786	13050	12900	246	3880	1000	9050	10	1	24646734	3147	2.51	0.39	12	0.05	5095.00	32452.00	18150	20220614	-29.64	10100	20230103	26.44	14850	-14.01	20230221	10100	26.44	20230103	17900	-28.66	20220616	10100	26.44	20230103	0.38	N	084010	1000	246 억	1797112	N	N	9	N	N
89	20230611	184804	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	13250	110	2	0.84	301118780	22796	49.79	13150	13260	13150	17080	9200	13140	13209.28	7.38	1827	3964	13460	13300	13190	13030	12920	13245	12975	246	3940	1000	9190	10	1	24646734	3266	2.60	0.41	12	0.09	5095.00	32452.00	19850	20220608	-33.25	10100	20230103	31.19	14850	-10.77	20230221	10100	31.19	20230103	19600	-32.40	20220609	10100	31.19	20230103	0.40	N	084010	1000	246 억	1819135	N	N	223	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History