KissMeData/069730/price/prices-20230601.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

38 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	160554	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4830	-20	5	-0.41	111228195	23146	59.35	4825	4850	4770	6300	3395	4850	4805.50	3.05	0	-64	4973	4911	4858	4796	4743	4885	4770	72	1452	500	3490	5	1	14400000	696	2.40	0.38	12	0.16	2009.00	12715.00	6380	20230214	-24.29	3920	20221013	23.21	6380	-24.29	20230214	4455	8.42	20230104	6380	-24.29	20230214	3920	23.21	20221013	3.65	N	069730	500	72 억	439746	N	N	2	N	N
3	20230630	150557	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	0	3	0.00	106190215	22105	56.68	4825	4850	4770	6300	3395	4850	4803.90	3.05	0	-83	4973	4911	4858	4796	4743	4885	4770	72	1452	500	3490	5	1	14400000	698	2.41	0.38	12	0.15	2009.00	12715.00	6380	20230214	-23.98	3920	20221013	23.72	6380	-23.98	20230214	4455	8.87	20230104	6380	-23.98	20230214	3920	23.72	20221013	3.65	N	069730	500	72 억	439746	N	N	2	N	N
4	20230630	140555	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4825	-25	5	-0.52	94826650	19756	50.66	4825	4850	4770	6300	3395	4850	4799.89	3.05	0	46	4973	4911	4858	4796	4743	4885	4770	72	1452	500	3490	5	1	14400000	695	2.40	0.38	12	0.14	2009.00	12715.00	6380	20230214	-24.37	3920	20221013	23.09	6380	-24.37	20230214	4455	8.31	20230104	6380	-24.37	20230214	3920	23.09	20221013	3.65	N	069730	500	72 억	439746	N	N	2	N	N
5	20230630	130556	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4830	-20	5	-0.41	85910820	17909	45.92	4825	4850	4770	6300	3395	4850	4797.08	3.05	0	88	4973	4911	4858	4796	4743	4885	4770	72	1452	500	3490	5	1	14400000	696	2.40	0.38	12	0.12	2009.00	12715.00	6380	20230214	-24.29	3920	20221013	23.21	6380	-24.29	20230214	4455	8.42	20230104	6380	-24.29	20230214	3920	23.21	20221013	3.65	N	069730	500	72 억	439746	N	N	2	N	N
6	20230630	120553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4820	-30	5	-0.62	84999605	17720	45.44	4825	4850	4770	6300	3395	4850	4796.82	3.05	0	126	4973	4911	4858	4796	4743	4885	4770	72	1452	500	3490	5	1	14400000	694	2.40	0.38	12	0.12	2009.00	12715.00	6380	20230214	-24.45	3920	20221013	22.96	6380	-24.45	20230214	4455	8.19	20230104	6380	-24.45	20230214	3920	22.96	20221013	3.65	N	069730	500	72 억	439746	N	N	2	N	N
7	20230630	110555	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4825	-25	5	-0.52	77477155	16163	41.44	4825	4850	4770	6300	3395	4850	4793.49	3.05	0	323	4973	4911	4858	4796	4743	4885	4770	72	1452	500	3490	5	1	14400000	695	2.40	0.38	12	0.11	2009.00	12715.00	6380	20230214	-24.37	3920	20221013	23.09	6380	-24.37	20230214	4455	8.31	20230104	6380	-24.37	20230214	3920	23.09	20221013	3.65	N	069730	500	72 억	439746	N	N	2	N	N
8	20230630	100555	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4815	-35	5	-0.72	74039805	15449	39.61	4825	4850	4770	6300	3395	4850	4792.53	3.05	0	-46	4973	4911	4858	4796	4743	4885	4770	72	1452	500	3490	5	1	14400000	693	2.40	0.38	12	0.11	2009.00	12715.00	6380	20230214	-24.53	3920	20221013	22.83	6380	-24.53	20230214	4455	8.08	20230104	6380	-24.53	20230214	3920	22.83	20221013	3.65	N	069730	500	72 억	439746	N	N	2	N	N
9	20230630	090556	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	0	3	0.00	2195735	455	1.17	4825	4850	4825	6300	3395	4850	4825.79	3.05	0	-1	4973	4911	4858	4796	4743	4885	4770	72	1452	500	3490	5	1	14400000	698	2.41	0.38	12	0.00	2009.00	12715.00	6380	20230214	-23.98	3920	20221013	23.72	6380	-23.98	20230214	4455	8.87	20230104	6380	-23.98	20230214	3920	23.72	20221013	3.65	N	069730	500	72 억	439746	N	N	2	N	N
10	20230629	160555	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	-45	5	-0.92	188334120	39000	127.34	4895	4920	4805	6360	3430	4895	4829.07	3.17	0	-16300	4991	4942	4896	4847	4801	4920	4825	72	1465	500	3520	5	1	14400000	698	2.41	0.38	12	0.27	2009.00	12715.00	6380	20230214	-23.98	3920	20221013	23.72	6380	-23.98	20230214	4455	8.87	20230104	6380	-23.98	20230214	3920	23.72	20221013	3.69	N	069730	500	72 억	456949	N	N	2	N	N
11	20230629	150552	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4815	-80	5	-1.63	186516280	38625	126.11	4895	4920	4805	6360	3430	4895	4828.90	3.17	0	-16149	4991	4942	4896	4847	4801	4920	4825	72	1465	500	3520	5	1	14400000	693	2.40	0.38	12	0.27	2009.00	12715.00	6380	20230214	-24.53	3920	20221013	22.83	6380	-24.53	20230214	4455	8.08	20230104	6380	-24.53	20230214	3920	22.83	20221013	3.69	N	069730	500	72 억	456949	N	N	1	N	N
12	20230629	140551	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4820	-75	5	-1.53	131143225	27125	88.57	4895	4920	4805	6360	3430	4895	4834.77	3.17	0	-14303	4991	4942	4896	4847	4801	4920	4825	72	1465	500	3520	5	1	14400000	694	2.40	0.38	12	0.19	2009.00	12715.00	6380	20230214	-24.45	3920	20221013	22.96	6380	-24.45	20230214	4455	8.19	20230104	6380	-24.45	20230214	3920	22.96	20221013	3.69	N	069730	500	72 억	456949	N	N	1	N	N
13	20230629	130552	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4820	-75	5	-1.53	119091390	24621	80.39	4895	4920	4805	6360	3430	4895	4836.98	3.17	0	-13681	4991	4942	4896	4847	4801	4920	4825	72	1465	500	3520	5	1	14400000	694	2.40	0.38	12	0.17	2009.00	12715.00	6380	20230214	-24.45	3920	20221013	22.96	6380	-24.45	20230214	4455	8.19	20230104	6380	-24.45	20230214	3920	22.96	20221013	3.69	N	069730	500	72 억	456949	N	N	1	N	N
14	20230629	120553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4815	-80	5	-1.63	95722470	19779	64.58	4895	4920	4805	6360	3430	4895	4839.60	3.17	0	-11380	4991	4942	4896	4847	4801	4920	4825	72	1465	500	3520	5	1	14400000	693	2.40	0.38	12	0.14	2009.00	12715.00	6380	20230214	-24.53	3920	20221013	22.83	6380	-24.53	20230214	4455	8.08	20230104	6380	-24.53	20230214	3920	22.83	20221013	3.69	N	069730	500	72 억	456949	N	N	1	N	N
15	20230629	110553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4835	-60	5	-1.23	54306320	11183	36.51	4895	4920	4830	6360	3430	4895	4856.15	3.17	0	-5601	4991	4942	4896	4847	4801	4920	4825	72	1465	500	3520	5	1	14400000	696	2.41	0.38	12	0.08	2009.00	12715.00	6380	20230214	-24.22	3920	20221013	23.34	6380	-24.22	20230214	4455	8.53	20230104	6380	-24.22	20230214	3920	23.34	20221013	3.69	N	069730	500	72 억	456949	N	N	1	N	N
16	20230629	100554	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4870	-25	5	-0.51	23959210	4922	16.07	4895	4920	4855	6360	3430	4895	4867.78	3.17	0	-723	4991	4942	4896	4847	4801	4920	4825	72	1465	500	3520	5	1	14400000	701	2.42	0.38	12	0.03	2009.00	12715.00	6380	20230214	-23.67	3920	20221013	24.23	6380	-23.67	20230214	4455	9.32	20230104	6380	-23.67	20230214	3920	24.23	20221013	3.69	N	069730	500	72 억	456949	N	N	1	N	N
17	20230629	090543	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4895	0	3	0.00	915365	187	0.61	4895	4895	4895	6360	3430	4895	4895.00	3.17	0	-25	4991	4942	4896	4847	4801	4920	4825	72	1465	500	3520	5	1	14400000	705	2.44	0.38	12	0.00	2009.00	12715.00	6380	20230214	-23.28	3920	20221013	24.87	6380	-23.28	20230214	4455	9.88	20230104	6380	-23.28	20230214	3920	24.87	20221013	3.69	N	069730	500	72 억	456949	N	N	1	N	N
18	20230628	160547	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4895	-5	5	-0.10	149919110	30626	110.46	4915	4945	4850	6370	3430	4900	4895.16	3.13	0	7750	4976	4937	4886	4847	4796	4957	4867	72	1470	500	3520	5	1	14400000	705	2.44	0.38	12	0.21	2009.00	12715.00	6380	20230214	-23.28	3920	20221013	24.87	6380	-23.28	20230214	4455	9.88	20230104	6380	-23.28	20230214	3920	24.87	20221013	3.67	N	069730	500	72 억	450566	N	N	1	N	N
19	20230628	150551	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4895	-5	5	-0.10	144224600	29462	106.27	4915	4945	4850	6370	3430	4900	4895.28	3.13	0	7145	4976	4937	4886	4847	4796	4957	4867	72	1470	500	3520	5	1	14400000	705	2.44	0.38	12	0.20	2009.00	12715.00	6380	20230214	-23.28	3920	20221013	24.87	6380	-23.28	20230214	4455	9.88	20230104	6380	-23.28	20230214	3920	24.87	20221013	3.67	N	069730	500	72 억	450566	N	N	0	N	N
20	20230628	140548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4900	0	3	0.00	136653670	27908	100.66	4915	4945	4850	6370	3430	4900	4896.58	3.13	0	6984	4976	4937	4886	4847	4796	4957	4867	72	1470	500	3520	5	1	14400000	706	2.44	0.39	12	0.19	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.67	N	069730	500	72 억	450566	N	N	0	N	N
21	20230628	130549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4925	25	2	0.51	75262970	15291	55.15	4915	4945	4900	6370	3430	4900	4922.04	3.13	0	843	4976	4937	4886	4847	4796	4957	4867	72	1470	500	3520	5	1	14400000	709	2.45	0.39	12	0.11	2009.00	12715.00	6380	20230214	-22.81	3920	20221013	25.64	6380	-22.81	20230214	4455	10.55	20230104	6380	-22.81	20230214	3920	25.64	20221013	3.67	N	069730	500	72 억	450566	N	N	0	N	N
22	20230628	120536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4930	30	2	0.61	64703495	13143	47.40	4915	4945	4900	6370	3430	4900	4923.04	3.13	0	817	4976	4937	4886	4847	4796	4957	4867	72	1470	500	3520	5	1	14400000	710	2.45	0.39	12	0.09	2009.00	12715.00	6380	20230214	-22.73	3920	20221013	25.77	6380	-22.73	20230214	4455	10.66	20230104	6380	-22.73	20230214	3920	25.77	20221013	3.67	N	069730	500	72 억	450566	N	N	0	N	N
23	20230628	110553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4905	5	2	0.10	54764635	11124	40.12	4915	4945	4900	6370	3430	4900	4923.11	3.13	0	1094	4976	4937	4886	4847	4796	4957	4867	72	1470	500	3520	5	1	14400000	706	2.44	0.39	12	0.08	2009.00	12715.00	6380	20230214	-23.12	3920	20221013	25.13	6380	-23.12	20230214	4455	10.10	20230104	6380	-23.12	20230214	3920	25.13	20221013	3.67	N	069730	500	72 억	450566	N	N	0	N	N
24	20230628	100553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4920	20	2	0.41	29609710	6007	21.67	4915	4945	4910	6370	3430	4900	4929.20	3.13	0	775	4976	4937	4886	4847	4796	4957	4867	72	1470	500	3520	5	1	14400000	708	2.45	0.39	12	0.04	2009.00	12715.00	6380	20230214	-22.88	3920	20221013	25.51	6380	-22.88	20230214	4455	10.44	20230104	6380	-22.88	20230214	3920	25.51	20221013	3.67	N	069730	500	72 억	450566	N	N	0	N	N
25	20230628	090550	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4935	35	2	0.71	5812390	1181	4.26	4915	4945	4910	6370	3430	4900	4921.58	3.13	0	-99	4976	4937	4886	4847	4796	4957	4867	72	1470	500	3520	5	1	14400000	711	2.46	0.39	12	0.01	2009.00	12715.00	6380	20230214	-22.65	3920	20221013	25.89	6380	-22.65	20230214	4455	10.77	20230104	6380	-22.65	20230214	3920	25.89	20221013	3.67	N	069730	500	72 억	450566	N	N	0	N	N
26	20230627	160550	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4900	50	2	1.03	135005380	27718	107.23	4850	4925	4835	6300	3395	4850	4870.53	3.12	0	-671	4986	4917	4861	4792	4736	4952	4827	72	1452	500	3490	5	1	14400000	706	2.44	0.39	12	0.19	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.65	N	069730	500	72 억	448727	N	N	3	N	N
27	20230627	150553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4910	60	2	1.24	129492270	26592	102.88	4850	4925	4835	6300	3395	4850	4869.59	3.12	0	-762	4986	4917	4861	4792	4736	4952	4827	72	1452	500	3490	5	1	14400000	707	2.44	0.39	12	0.18	2009.00	12715.00	6380	20230214	-23.04	3920	20221013	25.26	6380	-23.04	20230214	4455	10.21	20230104	6380	-23.04	20230214	3920	25.26	20221013	3.65	N	069730	500	72 억	448727	N	N	3	N	N
28	20230627	140601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4890	40	2	0.82	103915095	21361	82.64	4850	4895	4835	6300	3395	4850	4864.71	3.12	0	-1655	4986	4917	4861	4792	4736	4952	4827	72	1452	500	3490	5	1	14400000	704	2.43	0.38	12	0.15	2009.00	12715.00	6380	20230214	-23.35	3920	20221013	24.74	6380	-23.35	20230214	4455	9.76	20230104	6380	-23.35	20230214	3920	24.74	20221013	3.65	N	069730	500	72 억	448727	N	N	3	N	N
29	20230627	130558	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4865	15	2	0.31	82978110	17069	66.04	4850	4895	4835	6300	3395	4850	4861.33	3.12	0	-978	4986	4917	4861	4792	4736	4952	4827	72	1452	500	3490	5	1	14400000	701	2.42	0.38	12	0.12	2009.00	12715.00	6380	20230214	-23.75	3920	20221013	24.11	6380	-23.75	20230214	4455	9.20	20230104	6380	-23.75	20230214	3920	24.11	20221013	3.65	N	069730	500	72 억	448727	N	N	3	N	N
30	20230627	120600	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4885	35	2	0.72	69052020	14208	54.97	4850	4895	4835	6300	3395	4850	4860.08	3.12	0	-845	4986	4917	4861	4792	4736	4952	4827	72	1452	500	3490	5	1	14400000	703	2.43	0.38	12	0.10	2009.00	12715.00	6380	20230214	-23.43	3920	20221013	24.62	6380	-23.43	20230214	4455	9.65	20230104	6380	-23.43	20230214	3920	24.62	20221013	3.65	N	069730	500	72 억	448727	N	N	3	N	N
31	20230627	110603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4860	10	2	0.21	50308615	10356	40.06	4850	4895	4835	6300	3395	4850	4857.92	3.12	0	-347	4986	4917	4861	4792	4736	4952	4827	72	1452	500	3490	5	1	14400000	700	2.42	0.38	12	0.07	2009.00	12715.00	6380	20230214	-23.82	3920	20221013	23.98	6380	-23.82	20230214	4455	9.09	20230104	6380	-23.82	20230214	3920	23.98	20221013	3.65	N	069730	500	72 억	448727	N	N	3	N	N
32	20230627	100547	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4880	30	2	0.62	33538315	6907	26.72	4850	4880	4835	6300	3395	4850	4855.70	3.12	0	-74	4986	4917	4861	4792	4736	4952	4827	72	1452	500	3490	5	1	14400000	703	2.43	0.38	12	0.05	2009.00	12715.00	6380	20230214	-23.51	3920	20221013	24.49	6380	-23.51	20230214	4455	9.54	20230104	6380	-23.51	20230214	3920	24.49	20221013	3.65	N	069730	500	72 억	448727	N	N	3	N	N
33	20230627	090551	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4875	25	2	0.52	7182875	1481	5.73	4850	4875	4850	6300	3395	4850	4850.02	3.12	0	0	4986	4917	4861	4792	4736	4952	4827	72	1452	500	3490	5	1	14400000	702	2.43	0.38	12	0.01	2009.00	12715.00	6380	20230214	-23.59	3920	20221013	24.36	6380	-23.59	20230214	4455	9.43	20230104	6380	-23.59	20230214	3920	24.36	20221013	3.65	N	069730	500	72 억	448727	N	N	3	N	N
34	20230626	160548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	-5	5	-0.10	125004910	25747	81.46	4835	4930	4805	6310	3400	4855	4855.13	3.14	0	-2195	4961	4907	4866	4812	4771	4887	4792	72	1455	500	3490	5	1	14400000	698	2.41	0.38	12	0.18	2009.00	12715.00	6380	20230214	-23.98	3920	20221013	23.72	6380	-23.98	20230214	4455	8.87	20230104	6380	-23.98	20230214	3920	23.72	20221013	3.68	N	069730	500	72 억	451558	N	N	3	N	N
35	20230626	150552	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4865	10	2	0.21	107270715	22091	69.89	4835	4930	4805	6310	3400	4855	4855.86	3.14	0	-2112	4961	4907	4866	4812	4771	4887	4792	72	1455	500	3490	5	1	14400000	701	2.42	0.38	12	0.15	2009.00	12715.00	6380	20230214	-23.75	3920	20221013	24.11	6380	-23.75	20230214	4455	9.20	20230104	6380	-23.75	20230214	3920	24.11	20221013	3.68	N	069730	500	72 억	451558	N	N	19	N	N
36	20230626	140553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4870	15	2	0.31	98339580	20255	64.08	4835	4930	4805	6310	3400	4855	4855.08	3.14	0	-1149	4961	4907	4866	4812	4771	4887	4792	72	1455	500	3490	5	1	14400000	701	2.42	0.38	12	0.14	2009.00	12715.00	6380	20230214	-23.67	3920	20221013	24.23	6380	-23.67	20230214	4455	9.32	20230104	6380	-23.67	20230214	3920	24.23	20221013	3.68	N	069730	500	72 억	451558	N	N	19	N	N
37	20230626	130550	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4875	20	2	0.41	93970115	19357	61.24	4835	4930	4805	6310	3400	4855	4854.58	3.14	0	-1011	4961	4907	4866	4812	4771	4887	4792	72	1455	500	3490	5	1	14400000	702	2.43	0.38	12	0.13	2009.00	12715.00	6380	20230214	-23.59	3920	20221013	24.36	6380	-23.59	20230214	4455	9.43	20230104	6380	-23.59	20230214	3920	24.36	20221013	3.68	N	069730	500	72 억	451558	N	N	19	N	N
38	20230626	120549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4890	35	2	0.72	88669605	18268	57.80	4835	4930	4805	6310	3400	4855	4853.82	3.14	0	-855	4961	4907	4866	4812	4771	4887	4792	72	1455	500	3490	5	1	14400000	704	2.43	0.38	12	0.13	2009.00	12715.00	6380	20230214	-23.35	3920	20221013	24.74	6380	-23.35	20230214	4455	9.76	20230104	6380	-23.35	20230214	3920	24.74	20221013	3.68	N	069730	500	72 억	451558	N	N	19	N	N
39	20230626	110548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4900	45	2	0.93	73277200	15110	47.81	4835	4930	4805	6310	3400	4855	4849.58	3.14	0	-735	4961	4907	4866	4812	4771	4887	4792	72	1455	500	3490	5	1	14400000	706	2.44	0.39	12	0.10	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.68	N	069730	500	72 억	451558	N	N	19	N	N
40	20230626	100549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4845	-10	5	-0.21	54173455	11174	35.35	4835	4930	4805	6310	3400	4855	4848.17	3.14	0	-1261	4961	4907	4866	4812	4771	4887	4792	72	1455	500	3490	5	1	14400000	698	2.41	0.38	12	0.08	2009.00	12715.00	6380	20230214	-24.06	3920	20221013	23.60	6380	-24.06	20230214	4455	8.75	20230104	6380	-24.06	20230214	3920	23.60	20221013	3.68	N	069730	500	72 억	451558	N	N	19	N	N
41	20230626	090551	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4830	-25	5	-0.51	5380995	1113	3.52	4835	4855	4830	6310	3400	4855	4834.68	3.14	0	-102	4961	4907	4866	4812	4771	4887	4792	72	1455	500	3490	5	1	14400000	696	2.40	0.38	12	0.01	2009.00	12715.00	6380	20230214	-24.29	3920	20221013	23.21	6380	-24.29	20230214	4455	8.42	20230104	6380	-24.29	20230214	3920	23.21	20221013	3.68	N	069730	500	72 억	451558	N	N	19	N	N
42	20230623	165812	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4855	-40	5	-0.82	153397390	31607	72.59	4880	4920	4825	6360	3430	4895	4853.27	3.24	0	-17515	4978	4936	4898	4856	4818	4957	4877	72	1465	500	3520	5	1	14400000	699	2.42	0.38	12	0.22	2009.00	12715.00	6380	20230214	-23.90	3920	20221013	23.85	6380	-23.90	20230214	4455	8.98	20230104	6380	-23.90	20230214	3920	23.85	20221013	3.68	N	069730	500	72 억	466661	N	N	19	N	N
43	20230623	140451	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4830	-65	5	-1.33	122401175	25203	57.88	4880	4920	4825	6360	3430	4895	4856.61	3.24	0	-14985	4978	4936	4898	4856	4818	4957	4877	72	1465	500	3520	5	1	14400000	696	2.40	0.38	12	0.18	2009.00	12715.00	6380	20230214	-24.29	3920	20221013	23.21	6380	-24.29	20230214	4455	8.42	20230104	6380	-24.29	20230214	3920	23.21	20221013	3.68	N	069730	500	72 억	466661	N	N	5	N	N
44	20230622	160117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4895	-10	5	-0.20	212592395	43503	140.81	4890	4940	4860	6370	3435	4905	4886.84	3.28	0	-6679	4985	4945	4925	4885	4865	4935	4875	72	1467	500	3530	5	1	14400000	705	2.44	0.38	12	0.30	2009.00	12715.00	6380	20230214	-23.28	3920	20221013	24.87	6380	-23.28	20230214	4455	9.88	20230104	6380	-23.28	20230214	3920	24.87	20221013	3.64	N	069730	500	72 억	471874	N	N	5	N	N
45	20230622	150928	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4890	-15	5	-0.31	179399055	36730	118.89	4890	4920	4860	6370	3435	4905	4884.27	3.28	0	-6694	4985	4945	4925	4885	4865	4935	4875	72	1467	500	3530	5	1	14400000	704	2.43	0.38	12	0.26	2009.00	12715.00	6380	20230214	-23.35	3920	20221013	24.74	6380	-23.35	20230214	4455	9.76	20230104	6380	-23.35	20230214	3920	24.74	20221013	3.64	N	069730	500	72 억	471874	N	N	792	N	N
46	20230622	140531	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	10	2	0.20	161443910	33058	107.00	4890	4920	4860	6370	3435	4905	4883.66	3.28	0	-4646	4985	4945	4925	4885	4865	4935	4875	72	1467	500	3530	5	1	14400000	708	2.45	0.39	12	0.23	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.64	N	069730	500	72 억	471874	N	N	792	N	N
47	20230622	130321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4905	0	3	0.00	127067235	26040	84.29	4890	4910	4860	6370	3435	4905	4879.69	3.28	0	-4022	4985	4945	4925	4885	4865	4935	4875	72	1467	500	3530	5	1	14400000	706	2.44	0.39	12	0.18	2009.00	12715.00	6380	20230214	-23.12	3920	20221013	25.13	6380	-23.12	20230214	4455	10.10	20230104	6380	-23.12	20230214	3920	25.13	20221013	3.64	N	069730	500	72 억	471874	N	N	792	N	N
48	20230622	120143	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4905	0	3	0.00	104841335	21495	69.58	4890	4910	4860	6370	3435	4905	4877.48	3.28	0	-3554	4985	4945	4925	4885	4865	4935	4875	72	1467	500	3530	5	1	14400000	706	2.44	0.39	12	0.15	2009.00	12715.00	6380	20230214	-23.12	3920	20221013	25.13	6380	-23.12	20230214	4455	10.10	20230104	6380	-23.12	20230214	3920	25.13	20221013	3.64	N	069730	500	72 억	471874	N	N	792	N	N
49	20230622	110108	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4870	-35	5	-0.71	99793680	20460	66.23	4890	4910	4860	6370	3435	4905	4877.50	3.28	0	-3510	4985	4945	4925	4885	4865	4935	4875	72	1467	500	3530	5	1	14400000	701	2.42	0.38	12	0.14	2009.00	12715.00	6380	20230214	-23.67	3920	20221013	24.23	6380	-23.67	20230214	4455	9.32	20230104	6380	-23.67	20230214	3920	24.23	20221013	3.64	N	069730	500	72 억	471874	N	N	792	N	N
50	20230622	100351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4870	-35	5	-0.71	67905570	13914	45.04	4890	4910	4860	6370	3435	4905	4880.38	3.28	0	-3896	4985	4945	4925	4885	4865	4935	4875	72	1467	500	3530	5	1	14400000	701	2.42	0.38	12	0.10	2009.00	12715.00	6380	20230214	-23.67	3920	20221013	24.23	6380	-23.67	20230214	4455	9.32	20230104	6380	-23.67	20230214	3920	24.23	20221013	3.64	N	069730	500	72 억	471874	N	N	792	N	N
51	20230622	090333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4870	-35	5	-0.71	13960875	2863	9.27	4890	4905	4860	6370	3435	4905	4876.31	3.28	0	-2338	4985	4945	4925	4885	4865	4935	4875	72	1467	500	3530	5	1	14400000	701	2.42	0.38	12	0.02	2009.00	12715.00	6380	20230214	-23.67	3920	20221013	24.23	6380	-23.67	20230214	4455	9.32	20230104	6380	-23.67	20230214	3920	24.23	20221013	3.64	N	069730	500	72 억	471874	N	N	792	N	N
52	20230621	160242	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4905	-40	5	-0.81	152189485	30894	68.39	4940	4965	4905	6420	3465	4945	4926.18	3.30	0	-1862	5055	5000	4955	4900	4855	4977	4877	72	1477	500	3560	5	1	14400000	706	2.44	0.39	12	0.21	2009.00	12715.00	6380	20230214	-23.12	3920	20221013	25.13	6380	-23.12	20230214	4455	10.10	20230104	6380	-23.12	20230214	3920	25.13	20221013	3.62	N	069730	500	72 억	475230	N	N	792	N	N
53	20230621	151014	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	-30	5	-0.61	133979895	27184	60.17	4940	4965	4905	6420	3465	4945	4928.63	3.30	0	-1651	5055	5000	4955	4900	4855	4977	4877	72	1477	500	3560	5	1	14400000	708	2.45	0.39	12	0.19	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.62	N	069730	500	72 억	475230	N	N	3	N	N
54	20230621	140129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	-30	5	-0.61	129680485	26309	58.24	4940	4965	4905	6420	3465	4945	4929.13	3.30	0	-1453	5055	5000	4955	4900	4855	4977	4877	72	1477	500	3560	5	1	14400000	708	2.45	0.39	12	0.18	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.62	N	069730	500	72 억	475230	N	N	3	N	N
55	20230621	130638	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4910	-35	5	-0.71	123409755	25036	55.42	4940	4965	4905	6420	3465	4945	4929.29	3.30	0	-695	5055	5000	4955	4900	4855	4977	4877	72	1477	500	3560	5	1	14400000	707	2.44	0.39	12	0.17	2009.00	12715.00	6380	20230214	-23.04	3920	20221013	25.26	6380	-23.04	20230214	4455	10.21	20230104	6380	-23.04	20230214	3920	25.26	20221013	3.62	N	069730	500	72 억	475230	N	N	3	N	N
56	20230621	120430	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4920	-25	5	-0.51	91317540	18503	40.96	4940	4965	4910	6420	3465	4945	4935.28	3.30	0	-116	5055	5000	4955	4900	4855	4977	4877	72	1477	500	3560	5	1	14400000	708	2.45	0.39	12	0.13	2009.00	12715.00	6380	20230214	-22.88	3920	20221013	25.51	6380	-22.88	20230214	4455	10.44	20230104	6380	-22.88	20230214	3920	25.51	20221013	3.62	N	069730	500	72 억	475230	N	N	3	N	N
57	20230621	110816	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4950	5	2	0.10	42709910	8647	19.14	4940	4965	4910	6420	3465	4945	4939.27	3.30	0	914	5055	5000	4955	4900	4855	4977	4877	72	1477	500	3560	5	1	14400000	713	2.46	0.39	12	0.06	2009.00	12715.00	6380	20230214	-22.41	3920	20221013	26.28	6380	-22.41	20230214	4455	11.11	20230104	6380	-22.41	20230214	3920	26.28	20221013	3.62	N	069730	500	72 억	475230	N	N	3	N	N
58	20230621	100419	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4955	10	2	0.20	30136345	6099	13.50	4940	4965	4910	6420	3465	4945	4941.19	3.30	0	595	5055	5000	4955	4900	4855	4977	4877	72	1477	500	3560	5	1	14400000	714	2.47	0.39	12	0.04	2009.00	12715.00	6380	20230214	-22.34	3920	20221013	26.40	6380	-22.34	20230214	4455	11.22	20230104	6380	-22.34	20230214	3920	26.40	20221013	3.62	N	069730	500	72 억	475230	N	N	3	N	N
59	20230621	090406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4930	-15	5	-0.30	6823365	1383	3.06	4940	4940	4920	6420	3465	4945	4933.74	3.30	0	-779	5055	5000	4955	4900	4855	4977	4877	72	1477	500	3560	5	1	14400000	710	2.45	0.39	12	0.01	2009.00	12715.00	6380	20230214	-22.73	3920	20221013	25.77	6380	-22.73	20230214	4455	10.66	20230104	6380	-22.73	20230214	3920	25.77	20221013	3.62	N	069730	500	72 억	475230	N	N	3	N	N
60	20230620	160949	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4945	-45	5	-0.90	220102060	44488	135.57	4995	5010	4910	6480	3495	4990	4947.53	3.36	0	-13487	5073	5031	4978	4936	4883	5052	4957	72	1492	500	3590	5	1	14400000	712	2.46	0.39	12	0.31	2009.00	12715.00	6380	20230214	-22.49	3920	20221013	26.15	6380	-22.49	20230214	4455	11.00	20230104	6380	-22.49	20230214	3920	26.15	20221013	3.61	N	069730	500	72 억	484025	N	N	3	N	N
61	20230620	150721	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	-75	5	-1.50	197458705	39899	121.59	4995	5010	4910	6480	3495	4990	4948.96	3.36	0	-11794	5073	5031	4978	4936	4883	5052	4957	72	1492	500	3590	5	1	14400000	708	2.45	0.39	12	0.28	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.61	N	069730	500	72 억	484025	N	N	5	N	N
62	20230620	140554	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4950	-40	5	-0.80	137069835	27646	84.25	4995	5010	4940	6480	3495	4990	4958.03	3.36	0	-4701	5073	5031	4978	4936	4883	5052	4957	72	1492	500	3590	5	1	14400000	713	2.46	0.39	12	0.19	2009.00	12715.00	6380	20230214	-22.41	3920	20221013	26.28	6380	-22.41	20230214	4455	11.11	20230104	6380	-22.41	20230214	3920	26.28	20221013	3.61	N	069730	500	72 억	484025	N	N	5	N	N
63	20230620	130526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4955	-35	5	-0.70	127701805	25752	78.48	4995	5010	4940	6480	3495	4990	4958.91	3.36	0	-4298	5073	5031	4978	4936	4883	5052	4957	72	1492	500	3590	5	1	14400000	714	2.47	0.39	12	0.18	2009.00	12715.00	6380	20230214	-22.34	3920	20221013	26.40	6380	-22.34	20230214	4455	11.22	20230104	6380	-22.34	20230214	3920	26.40	20221013	3.61	N	069730	500	72 억	484025	N	N	5	N	N
64	20230620	120731	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4960	-30	5	-0.60	119730130	24143	73.57	4995	5010	4940	6480	3495	4990	4959.21	3.36	0	-3911	5073	5031	4978	4936	4883	5052	4957	72	1492	500	3590	5	1	14400000	714	2.47	0.39	12	0.17	2009.00	12715.00	6380	20230214	-22.26	3920	20221013	26.53	6380	-22.26	20230214	4455	11.34	20230104	6380	-22.26	20230214	3920	26.53	20221013	3.61	N	069730	500	72 억	484025	N	N	5	N	N
65	20230620	110944	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4950	-40	5	-0.80	100276950	20212	61.59	4995	5010	4940	6480	3495	4990	4961.26	3.36	0	-2259	5073	5031	4978	4936	4883	5052	4957	72	1492	500	3590	5	1	14400000	713	2.46	0.39	12	0.14	2009.00	12715.00	6380	20230214	-22.41	3920	20221013	26.28	6380	-22.41	20230214	4455	11.11	20230104	6380	-22.41	20230214	3920	26.28	20221013	3.61	N	069730	500	72 억	484025	N	N	5	N	N
66	20230620	100436	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4985	-5	5	-0.10	37423530	7531	22.95	4995	5010	4945	6480	3495	4990	4969.26	3.36	0	-769	5073	5031	4978	4936	4883	5052	4957	72	1492	500	3590	5	1	14400000	718	2.48	0.39	12	0.05	2009.00	12715.00	6380	20230214	-21.87	3920	20221013	27.17	6380	-21.87	20230214	4455	11.90	20230104	6380	-21.87	20230214	3920	27.17	20221013	3.61	N	069730	500	72 억	484025	N	N	5	N	N
67	20230620	090913	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4975	-15	5	-0.30	4741325	950	2.90	4995	5010	4970	6480	3495	4990	4990.87	3.36	0	242	5073	5031	4978	4936	4883	5052	4957	72	1492	500	3590	5	1	14400000	716	2.48	0.39	12	0.01	2009.00	12715.00	6380	20230214	-22.02	3920	20221013	26.91	6380	-22.02	20230214	4455	11.67	20230104	6380	-22.02	20230214	3920	26.91	20221013	3.61	N	069730	500	72 억	484025	N	N	5	N	N
68	20230619	160249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	60	2	1.22	159590375	32089	95.44	4975	5020	4925	6400	3455	4930	4973.36	3.34	0	2359	5060	4995	4955	4890	4850	5027	4922	72	1472	500	3540	5	1	14400000	719	2.48	0.39	12	0.22	2009.00	12715.00	6380	20230214	-21.79	3920	20221013	27.30	6380	-21.79	20230214	4455	12.01	20230104	6380	-21.79	20230214	3920	27.30	20221013	3.63	N	069730	500	72 억	481564	N	N	5	N	N
69	20230619	150622	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	60	2	1.22	146159800	29392	87.42	4975	5020	4925	6400	3455	4930	4972.77	3.34	0	2078	5060	4995	4955	4890	4850	5027	4922	72	1472	500	3540	5	1	14400000	719	2.48	0.39	12	0.20	2009.00	12715.00	6380	20230214	-21.79	3920	20221013	27.30	6380	-21.79	20230214	4455	12.01	20230104	6380	-21.79	20230214	3920	27.30	20221013	3.63	N	069730	500	72 억	481564	N	N	4	N	N
70	20230619	140331	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	90	2	1.83	125865565	25318	75.30	4975	5020	4925	6400	3455	4930	4971.39	3.34	0	1737	5060	4995	4955	4890	4850	5027	4922	72	1472	500	3540	10	1	14400000	723	2.50	0.39	12	0.18	2009.00	12715.00	6380	20230214	-21.32	3920	20221013	28.06	6380	-21.32	20230214	4455	12.68	20230104	6380	-21.32	20230214	3920	28.06	20221013	3.63	N	069730	500	72 억	481564	N	N	4	N	N
71	20230619	130300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4960	30	2	0.61	60675295	12214	36.33	4975	4995	4925	6400	3455	4930	4967.68	3.34	0	1193	5060	4995	4955	4890	4850	5027	4922	72	1472	500	3540	5	1	14400000	714	2.47	0.39	12	0.08	2009.00	12715.00	6380	20230214	-22.26	3920	20221013	26.53	6380	-22.26	20230214	4455	11.34	20230104	6380	-22.26	20230214	3920	26.53	20221013	3.63	N	069730	500	72 억	481564	N	N	4	N	N
72	20230619	120850	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4965	35	2	0.71	50751255	10213	30.38	4975	4995	4925	6400	3455	4930	4969.28	3.34	0	2071	5060	4995	4955	4890	4850	5027	4922	72	1472	500	3540	5	1	14400000	715	2.47	0.39	12	0.07	2009.00	12715.00	6380	20230214	-22.18	3920	20221013	26.66	6380	-22.18	20230214	4455	11.45	20230104	6380	-22.18	20230214	3920	26.66	20221013	3.63	N	069730	500	72 억	481564	N	N	4	N	N
73	20230619	110149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	40	2	0.81	37080560	7465	22.20	4975	4995	4925	6400	3455	4930	4967.26	3.34	0	1592	5060	4995	4955	4890	4850	5027	4922	72	1472	500	3540	5	1	14400000	716	2.47	0.39	12	0.05	2009.00	12715.00	6380	20230214	-22.10	3920	20221013	26.79	6380	-22.10	20230214	4455	11.56	20230104	6380	-22.10	20230214	3920	26.79	20221013	3.63	N	069730	500	72 억	481564	N	N	4	N	N
74	20230619	100840	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	40	2	0.81	23464610	4730	14.07	4975	4995	4925	6400	3455	4930	4960.81	3.34	0	-162	5060	4995	4955	4890	4850	5027	4922	72	1472	500	3540	5	1	14400000	716	2.47	0.39	12	0.03	2009.00	12715.00	6380	20230214	-22.10	3920	20221013	26.79	6380	-22.10	20230214	4455	11.56	20230104	6380	-22.10	20230214	3920	26.79	20221013	3.63	N	069730	500	72 억	481564	N	N	4	N	N
75	20230619	090808	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4985	55	2	1.12	4078955	821	2.44	4975	4995	4930	6400	3455	4930	4968.28	3.34	0	9	5060	4995	4955	4890	4850	5027	4922	72	1472	500	3540	5	1	14400000	718	2.48	0.39	12	0.01	2009.00	12715.00	6380	20230214	-21.87	3920	20221013	27.17	6380	-21.87	20230214	4455	11.90	20230104	6380	-21.87	20230214	3920	27.17	20221013	3.63	N	069730	500	72 억	481564	N	N	4	N	N
76	20230616	160229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4930	15	2	0.31	166139405	33598	64.08	4915	5020	4915	6380	3445	4915	4944.92	3.35	0	-4327	5048	4981	4943	4876	4838	4962	4857	72	1467	500	3530	5	1	14400000	710	2.45	0.39	12	0.23	2009.00	12715.00	6380	20230214	-22.73	3920	20221013	25.77	6380	-22.73	20230214	4455	10.66	20230104	6380	-22.73	20230214	3920	25.77	20221013	3.71	N	069730	500	72 억	481718	N	N	4	N	N
77	20230616	150542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4950	35	2	0.71	138094765	27914	53.24	4915	5020	4915	6380	3445	4915	4947.15	3.35	0	-4107	5048	4981	4943	4876	4838	4962	4857	72	1467	500	3530	5	1	14400000	713	2.46	0.39	12	0.19	2009.00	12715.00	6380	20230214	-22.41	3920	20221013	26.28	6380	-22.41	20230214	4455	11.11	20230104	6380	-22.41	20230214	3920	26.28	20221013	3.71	N	069730	500	72 억	481718	N	N	3	N	N
78	20230616	140428	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4955	40	2	0.81	89697815	18124	34.57	4915	5020	4915	6380	3445	4915	4949.12	3.35	0	-71	5048	4981	4943	4876	4838	4962	4857	72	1467	500	3530	5	1	14400000	714	2.47	0.39	12	0.13	2009.00	12715.00	6380	20230214	-22.34	3920	20221013	26.40	6380	-22.34	20230214	4455	11.22	20230104	6380	-22.34	20230214	3920	26.40	20221013	3.71	N	069730	500	72 억	481718	N	N	3	N	N
79	20230616	130117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4975	60	2	1.22	72228890	14597	27.84	4915	5020	4915	6380	3445	4915	4948.20	3.35	0	352	5048	4981	4943	4876	4838	4962	4857	72	1467	500	3530	5	1	14400000	716	2.48	0.39	12	0.10	2009.00	12715.00	6380	20230214	-22.02	3920	20221013	26.91	6380	-22.02	20230214	4455	11.67	20230104	6380	-22.02	20230214	3920	26.91	20221013	3.71	N	069730	500	72 억	481718	N	N	3	N	N
80	20230616	120138	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4965	50	2	1.02	58212075	11784	22.48	4915	4965	4915	6380	3445	4915	4939.92	3.35	0	391	5048	4981	4943	4876	4838	4962	4857	72	1467	500	3530	5	1	14400000	715	2.47	0.39	12	0.08	2009.00	12715.00	6380	20230214	-22.18	3920	20221013	26.66	6380	-22.18	20230214	4455	11.45	20230104	6380	-22.18	20230214	3920	26.66	20221013	3.71	N	069730	500	72 억	481718	N	N	3	N	N
81	20230616	110727	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4950	35	2	0.71	51499815	10428	19.89	4915	4965	4915	6380	3445	4915	4938.61	3.35	0	-18	5048	4981	4943	4876	4838	4962	4857	72	1467	500	3530	5	1	14400000	713	2.46	0.39	12	0.07	2009.00	12715.00	6380	20230214	-22.41	3920	20221013	26.28	6380	-22.41	20230214	4455	11.11	20230104	6380	-22.41	20230214	3920	26.28	20221013	3.71	N	069730	500	72 억	481718	N	N	3	N	N
82	20230616	100844	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4925	10	2	0.20	28573425	5796	11.06	4915	4965	4915	6380	3445	4915	4929.85	3.35	0	57	5048	4981	4943	4876	4838	4962	4857	72	1467	500	3530	5	1	14400000	709	2.45	0.39	12	0.04	2009.00	12715.00	6380	20230214	-22.81	3920	20221013	25.64	6380	-22.81	20230214	4455	10.55	20230104	6380	-22.81	20230214	3920	25.64	20221013	3.71	N	069730	500	72 억	481718	N	N	3	N	N
83	20230616	090413	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	0	3	0.00	9835185	2000	3.81	4915	4965	4915	6380	3445	4915	4917.59	3.35	0	40	5048	4981	4943	4876	4838	4962	4857	72	1467	500	3530	5	1	14400000	708	2.45	0.39	12	0.01	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.71	N	069730	500	72 억	481718	N	N	3	N	N
84	20230615	150336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4935	-15	5	-0.30	239392150	48512	49.30	4955	5010	4905	6430	3465	4950	4934.70	3.38	0	-11881	5136	5042	4996	4902	4856	5020	4880	72	1482	500	3560	5	1	14400000	711	2.46	0.39	12	0.34	2009.00	12715.00	6380	20230214	-22.65	3920	20221013	25.89	6380	-22.65	20230214	4455	10.77	20230104	6380	-22.65	20230214	3920	25.89	20221013	3.55	N	069730	500	72 억	487197	N	N	8	N	N
85	20230615	140509	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4920	-30	5	-0.61	220767055	44726	45.45	4955	5010	4905	6430	3465	4950	4935.99	3.38	0	-11068	5136	5042	4996	4902	4856	5020	4880	72	1482	500	3560	5	1	14400000	708	2.45	0.39	12	0.31	2009.00	12715.00	6380	20230214	-22.88	3920	20221013	25.51	6380	-22.88	20230214	4455	10.44	20230104	6380	-22.88	20230214	3920	25.51	20221013	3.55	N	069730	500	72 억	487197	N	N	8	N	N
86	20230615	130413	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	-35	5	-0.71	191141000	38699	39.33	4955	5010	4905	6430	3465	4950	4939.17	3.38	0	-9824	5136	5042	4996	4902	4856	5020	4880	72	1482	500	3560	5	1	14400000	708	2.45	0.39	12	0.27	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.55	N	069730	500	72 억	487197	N	N	8	N	N
87	20230615	120540	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	-35	5	-0.71	142807985	28856	29.32	4955	5010	4905	6430	3465	4950	4948.99	3.38	0	-4983	5136	5042	4996	4902	4856	5020	4880	72	1482	500	3560	5	1	14400000	708	2.45	0.39	12	0.20	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.55	N	069730	500	72 억	487197	N	N	8	N	N
88	20230615	111032	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	-35	5	-0.71	123192315	24861	25.26	4955	5010	4910	6430	3465	4950	4955.24	3.38	0	-3069	5136	5042	4996	4902	4856	5020	4880	72	1482	500	3560	5	1	14400000	708	2.45	0.39	12	0.17	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.55	N	069730	500	72 억	487197	N	N	8	N	N
89	20230611	184550	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4985	-25	5	-0.50	200609315	40154	129.27	5000	5040	4975	6510	3510	5010	4996.00	3.91	-6616	-9754	5086	5047	5001	4962	4916	5067	4982	72	1500	500	3600	5	1	14400000	718	2.48	0.39	12	0.28	2009.00	12715.00	6380	20230214	-21.87	3920	20221013	27.17	6380	-21.87	20230214	4455	11.90	20230104	6380	-21.87	20230214	3920	27.17	20221013	3.64	N	069730	500	72 억	563494	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History