KissMeData/019440/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16180	60	2	0.37	83953310	5192	32.41	16080	16370	16080	20950	11290	16120	16169.74	2.10	0	-343	16440	16280	16190	16030	15940	16235	15985	429	4830	5000	10630	10	1	8570000	1387	7.60	0.40	12	0.06	2128.00	39979.00	27600	20221111	-41.38	13200	20220714	22.58	22200	-27.12	20230227	15820	2.28	20230316	27600	-41.38	20221111	13200	22.58	20220714	2.10	N	019440	5000	428 억	180252	N	N	1	N	N
3	20230630	150319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16190	70	2	0.43	78809370	4874	30.43	16080	16370	16080	20950	11290	16120	16169.34	2.10	0	-323	16440	16280	16190	16030	15940	16235	15985	429	4830	5000	10630	10	1	8570000	1387	7.61	0.40	12	0.06	2128.00	39979.00	27600	20221111	-41.34	13200	20220714	22.65	22200	-27.07	20230227	15820	2.34	20230316	27600	-41.34	20221111	13200	22.65	20220714	2.10	N	019440	5000	428 억	180252	N	N	1	N	N
4	20230630	140318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16190	70	2	0.43	55882400	3457	21.58	16080	16370	16080	20950	11290	16120	16165.00	2.10	0	-354	16440	16280	16190	16030	15940	16235	15985	429	4830	5000	10630	10	1	8570000	1387	7.61	0.40	12	0.04	2128.00	39979.00	27600	20221111	-41.34	13200	20220714	22.65	22200	-27.07	20230227	15820	2.34	20230316	27600	-41.34	20221111	13200	22.65	20220714	2.10	N	019440	5000	428 억	180252	N	N	1	N	N
5	20230630	130319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16220	100	2	0.62	54683290	3383	21.12	16080	16370	16080	20950	11290	16120	16164.14	2.10	0	-332	16440	16280	16190	16030	15940	16235	15985	429	4830	5000	10630	10	1	8570000	1390	7.62	0.41	12	0.04	2128.00	39979.00	27600	20221111	-41.23	13200	20220714	22.88	22200	-26.94	20230227	15820	2.53	20230316	27600	-41.23	20221111	13200	22.88	20220714	2.10	N	019440	5000	428 억	180252	N	N	1	N	N
6	20230630	120317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16180	60	2	0.37	44792380	2773	17.31	16080	16370	16080	20950	11290	16120	16153.04	2.10	0	-314	16440	16280	16190	16030	15940	16235	15985	429	4830	5000	10630	10	1	8570000	1387	7.60	0.40	12	0.03	2128.00	39979.00	27600	20221111	-41.38	13200	20220714	22.58	22200	-27.12	20230227	15820	2.28	20230316	27600	-41.38	20221111	13200	22.58	20220714	2.10	N	019440	5000	428 억	180252	N	N	1	N	N
7	20230630	110318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16210	90	2	0.56	38965200	2413	15.06	16080	16370	16080	20950	11290	16120	16148.03	2.10	0	-303	16440	16280	16190	16030	15940	16235	15985	429	4830	5000	10630	10	1	8570000	1389	7.62	0.41	12	0.03	2128.00	39979.00	27600	20221111	-41.27	13200	20220714	22.80	22200	-26.98	20230227	15820	2.47	20230316	27600	-41.27	20221111	13200	22.80	20220714	2.10	N	019440	5000	428 억	180252	N	N	1	N	N
8	20230630	100318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16170	50	2	0.31	27545840	1707	10.66	16080	16370	16080	20950	11290	16120	16136.99	2.10	0	-410	16440	16280	16190	16030	15940	16235	15985	429	4830	5000	10630	10	1	8570000	1386	7.60	0.40	12	0.02	2128.00	39979.00	27600	20221111	-41.41	13200	20220714	22.50	22200	-27.16	20230227	15820	2.21	20230316	27600	-41.41	20221111	13200	22.50	20220714	2.10	N	019440	5000	428 억	180252	N	N	1	N	N
9	20230630	090319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16090	-30	5	-0.19	5615470	349	2.18	16080	16100	16080	20950	11290	16120	16090.17	2.10	0	65	16440	16280	16190	16030	15940	16235	15985	429	4830	5000	10630	10	1	8570000	1379	7.56	0.40	12	0.00	2128.00	39979.00	27600	20221111	-41.70	13200	20220714	21.89	22200	-27.52	20230227	15820	1.71	20230316	27600	-41.70	20221111	13200	21.89	20220714	2.10	N	019440	5000	428 억	180252	N	N	1	N	N
10	20230629	160317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16120	-260	5	-1.59	257411410	15903	124.43	16340	16350	16100	21250	11470	16380	16186.47	2.15	0	-3251	16653	16516	16413	16276	16173	16465	16225	429	4890	5000	10810	10	1	8570000	1381	7.58	0.40	12	0.19	2128.00	39979.00	27600	20221111	-41.59	13200	20220714	22.12	22200	-27.39	20230227	15820	1.90	20230316	27600	-41.59	20221111	13200	22.12	20220714	2.12	N	019440	5000	428 억	184412	N	N	1	N	N
11	20230629	150316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16120	-260	5	-1.59	249978510	15442	120.82	16340	16350	16100	21250	11470	16380	16188.22	2.15	0	-3195	16653	16516	16413	16276	16173	16465	16225	429	4890	5000	10810	10	1	8570000	1381	7.58	0.40	12	0.18	2128.00	39979.00	27600	20221111	-41.59	13200	20220714	22.12	22200	-27.39	20230227	15820	1.90	20230316	27600	-41.59	20221111	13200	22.12	20220714	2.12	N	019440	5000	428 억	184412	N	N	0	N	N
12	20230629	140315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16140	-240	5	-1.47	199809240	12330	96.47	16340	16350	16120	21250	11470	16380	16205.13	2.15	0	-2251	16653	16516	16413	16276	16173	16465	16225	429	4890	5000	10810	10	1	8570000	1383	7.58	0.40	12	0.14	2128.00	39979.00	27600	20221111	-41.52	13200	20220714	22.27	22200	-27.30	20230227	15820	2.02	20230316	27600	-41.52	20221111	13200	22.27	20220714	2.12	N	019440	5000	428 억	184412	N	N	0	N	N
13	20230629	130316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16160	-220	5	-1.34	165722970	10219	79.95	16340	16350	16140	21250	11470	16380	16217.14	2.15	0	-1835	16653	16516	16413	16276	16173	16465	16225	429	4890	5000	10810	10	1	8570000	1385	7.59	0.40	12	0.12	2128.00	39979.00	27600	20221111	-41.45	13200	20220714	22.42	22200	-27.21	20230227	15820	2.15	20230316	27600	-41.45	20221111	13200	22.42	20220714	2.12	N	019440	5000	428 억	184412	N	N	0	N	N
14	20230629	120317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16190	-190	5	-1.16	160044090	9868	77.21	16340	16350	16140	21250	11470	16380	16218.49	2.15	0	-1721	16653	16516	16413	16276	16173	16465	16225	429	4890	5000	10810	10	1	8570000	1387	7.61	0.40	12	0.12	2128.00	39979.00	27600	20221111	-41.34	13200	20220714	22.65	22200	-27.07	20230227	15820	2.34	20230316	27600	-41.34	20221111	13200	22.65	20220714	2.12	N	019440	5000	428 억	184412	N	N	0	N	N
15	20230629	110316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16260	-120	5	-0.73	68830430	4232	33.11	16340	16350	16220	21250	11470	16380	16264.28	2.15	0	-1190	16653	16516	16413	16276	16173	16465	16225	429	4890	5000	10810	10	1	8570000	1393	7.64	0.41	12	0.05	2128.00	39979.00	27600	20221111	-41.09	13200	20220714	23.18	22200	-26.76	20230227	15820	2.78	20230316	27600	-41.09	20221111	13200	23.18	20220714	2.12	N	019440	5000	428 억	184412	N	N	0	N	N
16	20230629	100317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16300	-80	5	-0.49	30364960	1865	14.59	16340	16350	16230	21250	11470	16380	16281.48	2.15	0	-790	16653	16516	16413	16276	16173	16465	16225	429	4890	5000	10810	10	1	8570000	1397	7.66	0.41	12	0.02	2128.00	39979.00	27600	20221111	-40.94	13200	20220714	23.48	22200	-26.58	20230227	15820	3.03	20230316	27600	-40.94	20221111	13200	23.48	20220714	2.12	N	019440	5000	428 억	184412	N	N	0	N	N
17	20230629	090317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16340	-40	5	-0.24	179740	11	0.09	16340	16340	16340	21250	11470	16380	16340.00	2.15	0	0	16653	16516	16413	16276	16173	16465	16225	429	4890	5000	10810	10	1	8570000	1400	7.68	0.41	12	0.00	2128.00	39979.00	27600	20221111	-40.80	13200	20220714	23.79	22200	-26.40	20230227	15820	3.29	20230316	27600	-40.80	20221111	13200	23.79	20220714	2.12	N	019440	5000	428 억	184412	N	N	0	N	N
18	20230628	160314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16380	100	2	0.61	207450340	12656	125.13	16420	16550	16310	21150	11400	16280	16391.47	2.10	0	3791	16506	16392	16276	16162	16046	16450	16220	429	4875	5000	10740	10	1	8570000	1404	7.70	0.41	12	0.15	2128.00	39979.00	27600	20221111	-40.65	13200	20220714	24.09	22200	-26.22	20230227	15820	3.54	20230316	27600	-40.65	20221111	13200	24.09	20220714	2.13	N	019440	5000	428 억	180027	N	N	0	N	N
19	20230628	150316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16310	30	2	0.18	193682780	11815	116.82	16420	16550	16310	21150	11400	16280	16392.96	2.10	0	3891	16506	16392	16276	16162	16046	16450	16220	429	4875	5000	10740	10	1	8570000	1398	7.66	0.41	12	0.14	2128.00	39979.00	27600	20221111	-40.91	13200	20220714	23.56	22200	-26.53	20230227	15820	3.10	20230316	27600	-40.91	20221111	13200	23.56	20220714	2.13	N	019440	5000	428 억	180027	N	N	0	N	N
20	20230628	140314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16340	60	2	0.37	151936440	9257	91.53	16420	16550	16310	21150	11400	16280	16413.14	2.10	0	3437	16506	16392	16276	16162	16046	16450	16220	429	4875	5000	10740	10	1	8570000	1400	7.68	0.41	12	0.11	2128.00	39979.00	27600	20221111	-40.80	13200	20220714	23.79	22200	-26.40	20230227	15820	3.29	20230316	27600	-40.80	20221111	13200	23.79	20220714	2.13	N	019440	5000	428 억	180027	N	N	0	N	N
21	20230628	130314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16350	70	2	0.43	132074380	8042	79.51	16420	16550	16310	21150	11400	16280	16423.08	2.10	0	3398	16506	16392	16276	16162	16046	16450	16220	429	4875	5000	10740	10	1	8570000	1401	7.68	0.41	12	0.09	2128.00	39979.00	27600	20221111	-40.76	13200	20220714	23.86	22200	-26.35	20230227	15820	3.35	20230316	27600	-40.76	20221111	13200	23.86	20220714	2.13	N	019440	5000	428 억	180027	N	N	0	N	N
22	20230628	120250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16360	80	2	0.49	118686900	7224	71.43	16420	16550	16310	21150	11400	16280	16429.53	2.10	0	3443	16506	16392	16276	16162	16046	16450	16220	429	4875	5000	10740	10	1	8570000	1402	7.69	0.41	12	0.08	2128.00	39979.00	27600	20221111	-40.72	13200	20220714	23.94	22200	-26.31	20230227	15820	3.41	20230316	27600	-40.72	20221111	13200	23.94	20220714	2.13	N	019440	5000	428 억	180027	N	N	0	N	N
23	20230628	110317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16420	140	2	0.86	100167250	6093	60.24	16420	16550	16310	21150	11400	16280	16439.73	2.10	0	2994	16506	16392	16276	16162	16046	16450	16220	429	4875	5000	10740	10	1	8570000	1407	7.72	0.41	12	0.07	2128.00	39979.00	27600	20221111	-40.51	13200	20220714	24.39	22200	-26.04	20230227	15820	3.79	20230316	27600	-40.51	20221111	13200	24.39	20220714	2.13	N	019440	5000	428 억	180027	N	N	0	N	N
24	20230628	100315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16470	190	2	1.17	82826150	5039	49.82	16420	16550	16310	21150	11400	16280	16437.02	2.10	0	2214	16506	16392	16276	16162	16046	16450	16220	429	4875	5000	10740	10	1	8570000	1411	7.74	0.41	12	0.06	2128.00	39979.00	27600	20221111	-40.33	13200	20220714	24.77	22200	-25.81	20230227	15820	4.11	20230316	27600	-40.33	20221111	13200	24.77	20220714	2.13	N	019440	5000	428 억	180027	N	N	0	N	N
25	20230628	090316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16320	40	2	0.25	2786690	170	1.68	16420	16420	16320	21150	11400	16280	16392.29	2.10	0	22	16506	16392	16276	16162	16046	16450	16220	429	4875	5000	10740	10	1	8570000	1399	7.67	0.41	12	0.00	2128.00	39979.00	27600	20221111	-40.87	13200	20220714	23.64	22200	-26.49	20230227	15820	3.16	20230316	27600	-40.87	20221111	13200	23.64	20220714	2.13	N	019440	5000	428 억	180027	N	N	0	N	N
26	20230627	160316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16280	80	2	0.49	164073900	10083	106.95	16160	16390	16160	21050	11340	16200	16272.27	2.07	0	2378	16526	16362	16216	16052	15906	16445	16135	429	4855	5000	10690	10	1	8570000	1395	7.65	0.41	12	0.12	2128.00	39979.00	27600	20221111	-41.01	13100	20220624	24.27	22200	-26.67	20230227	15820	2.91	20230316	27600	-41.01	20221111	13200	23.33	20220714	2.10	N	019440	5000	428 억	177490	N	N	3	N	N
27	20230627	150317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16350	150	2	0.93	150711680	9265	98.27	16160	16390	16160	21050	11340	16200	16266.78	2.07	0	2288	16526	16362	16216	16052	15906	16445	16135	429	4855	5000	10690	10	1	8570000	1401	7.68	0.41	12	0.11	2128.00	39979.00	27600	20221111	-40.76	13100	20220624	24.81	22200	-26.35	20230227	15820	3.35	20230316	27600	-40.76	20221111	13200	23.86	20220714	2.10	N	019440	5000	428 억	177490	N	N	3	N	N
28	20230627	140319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16310	110	2	0.68	109916770	6764	71.74	16160	16340	16160	21050	11340	16200	16250.26	2.07	0	1476	16526	16362	16216	16052	15906	16445	16135	429	4855	5000	10690	10	1	8570000	1398	7.66	0.41	12	0.08	2128.00	39979.00	27600	20221111	-40.91	13100	20220624	24.50	22200	-26.53	20230227	15820	3.10	20230316	27600	-40.91	20221111	13200	23.56	20220714	2.10	N	019440	5000	428 억	177490	N	N	3	N	N
29	20230627	130320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16230	30	2	0.19	79471200	4896	51.93	16160	16330	16160	21050	11340	16200	16231.86	2.07	0	644	16526	16362	16216	16052	15906	16445	16135	429	4855	5000	10690	10	1	8570000	1391	7.63	0.41	12	0.06	2128.00	39979.00	27600	20221111	-41.20	13100	20220624	23.89	22200	-26.89	20230227	15820	2.59	20230316	27600	-41.20	20221111	13200	22.95	20220714	2.10	N	019440	5000	428 억	177490	N	N	3	N	N
30	20230627	120321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16280	80	2	0.49	51813350	3190	33.84	16160	16330	16160	21050	11340	16200	16242.43	2.07	0	90	16526	16362	16216	16052	15906	16445	16135	429	4855	5000	10690	10	1	8570000	1395	7.65	0.41	12	0.04	2128.00	39979.00	27600	20221111	-41.01	13100	20220624	24.27	22200	-26.67	20230227	15820	2.91	20230316	27600	-41.01	20221111	13200	23.33	20220714	2.10	N	019440	5000	428 억	177490	N	N	3	N	N
31	20230627	110320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16220	20	2	0.12	35687300	2197	23.30	16160	16330	16160	21050	11340	16200	16243.65	2.07	0	25	16526	16362	16216	16052	15906	16445	16135	429	4855	5000	10690	10	1	8570000	1390	7.62	0.41	12	0.03	2128.00	39979.00	27600	20221111	-41.23	13100	20220624	23.82	22200	-26.94	20230227	15820	2.53	20230316	27600	-41.23	20221111	13200	22.88	20220714	2.10	N	019440	5000	428 억	177490	N	N	3	N	N
32	20230627	100314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16310	110	2	0.68	13063420	805	8.54	16160	16320	16160	21050	11340	16200	16227.85	2.07	0	-4	16526	16362	16216	16052	15906	16445	16135	429	4855	5000	10690	10	1	8570000	1398	7.66	0.41	12	0.01	2128.00	39979.00	27600	20221111	-40.91	13100	20220624	24.50	22200	-26.53	20230227	15820	3.10	20230316	27600	-40.91	20221111	13200	23.56	20220714	2.10	N	019440	5000	428 억	177490	N	N	3	N	N
33	20230627	090316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16160	-40	5	-0.25	1535200	95	1.01	16160	16160	16160	21050	11340	16200	16160.00	2.07	0	-1	16526	16362	16216	16052	15906	16445	16135	429	4855	5000	10690	10	1	8570000	1385	7.59	0.40	12	0.00	2128.00	39979.00	27600	20221111	-41.45	13100	20220624	23.36	22200	-27.21	20230227	15820	2.15	20230316	27600	-41.45	20221111	13200	22.42	20220714	2.10	N	019440	5000	428 억	177490	N	N	3	N	N
34	20230626	160314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16200	50	2	0.31	152119220	9372	53.51	16150	16380	16070	20950	11310	16150	16231.24	2.07	0	276	16443	16296	16203	16056	15963	16250	16010	429	4820	5000	10650	10	1	8570000	1388	7.61	0.41	12	0.11	2128.00	39979.00	27600	20221111	-41.30	13100	20220624	23.66	22200	-27.03	20230227	15820	2.40	20230316	27600	-41.30	20221111	13200	22.73	20220714	2.11	N	019440	5000	428 억	177055	N	N	3	N	N
35	20230626	150317	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16190	40	2	0.25	146272110	9011	51.45	16150	16380	16070	20950	11310	16150	16232.62	2.07	0	233	16443	16296	16203	16056	15963	16250	16010	429	4820	5000	10650	10	1	8570000	1387	7.61	0.40	12	0.11	2128.00	39979.00	27600	20221111	-41.34	13100	20220624	23.59	22200	-27.07	20230227	15820	2.34	20230316	27600	-41.34	20221111	13200	22.65	20220714	2.11	N	019440	5000	428 억	177055	N	N	12	N	N
36	20230626	140316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16230	80	2	0.50	109237550	6726	38.40	16150	16380	16070	20950	11310	16150	16241.09	2.07	0	193	16443	16296	16203	16056	15963	16250	16010	429	4820	5000	10650	10	1	8570000	1391	7.63	0.41	12	0.08	2128.00	39979.00	27600	20221111	-41.20	13100	20220624	23.89	22200	-26.89	20230227	15820	2.59	20230316	27600	-41.20	20221111	13200	22.95	20220714	2.11	N	019440	5000	428 억	177055	N	N	12	N	N
37	20230626	130316	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16240	90	2	0.56	95928770	5906	33.72	16150	16380	16070	20950	11310	16150	16242.60	2.07	0	302	16443	16296	16203	16056	15963	16250	16010	429	4820	5000	10650	10	1	8570000	1392	7.63	0.41	12	0.07	2128.00	39979.00	27600	20221111	-41.16	13100	20220624	23.97	22200	-26.85	20230227	15820	2.65	20230316	27600	-41.16	20221111	13200	23.03	20220714	2.11	N	019440	5000	428 억	177055	N	N	12	N	N
38	20230626	120314	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16240	90	2	0.56	86236790	5309	30.31	16150	16380	16070	20950	11310	16150	16243.51	2.07	0	317	16443	16296	16203	16056	15963	16250	16010	429	4820	5000	10650	10	1	8570000	1392	7.63	0.41	12	0.06	2128.00	39979.00	27600	20221111	-41.16	13100	20220624	23.97	22200	-26.85	20230227	15820	2.65	20230316	27600	-41.16	20221111	13200	23.03	20220714	2.11	N	019440	5000	428 억	177055	N	N	12	N	N
39	20230626	110313	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16260	110	2	0.68	71992960	4432	25.31	16150	16380	16070	20950	11310	16150	16243.90	2.07	0	57	16443	16296	16203	16056	15963	16250	16010	429	4820	5000	10650	10	1	8570000	1393	7.64	0.41	12	0.05	2128.00	39979.00	27600	20221111	-41.09	13100	20220624	24.12	22200	-26.76	20230227	15820	2.78	20230316	27600	-41.09	20221111	13200	23.18	20220714	2.11	N	019440	5000	428 억	177055	N	N	12	N	N
40	20230626	100315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16320	170	2	1.05	38014500	2348	13.41	16150	16380	16070	20950	11310	16150	16190.16	2.07	0	-26	16443	16296	16203	16056	15963	16250	16010	429	4820	5000	10650	10	1	8570000	1399	7.67	0.41	12	0.03	2128.00	39979.00	27600	20221111	-40.87	13100	20220624	24.58	22200	-26.49	20230227	15820	3.16	20230316	27600	-40.87	20221111	13200	23.64	20220714	2.11	N	019440	5000	428 억	177055	N	N	12	N	N
41	20230626	090315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16110	-40	5	-0.25	2259890	140	0.80	16150	16150	16110	20950	11310	16150	16142.07	2.07	0	-49	16443	16296	16203	16056	15963	16250	16010	429	4820	5000	10650	10	1	8570000	1381	7.57	0.40	12	0.00	2128.00	39979.00	27600	20221111	-41.63	13100	20220624	22.98	22200	-27.43	20230227	15820	1.83	20230316	27600	-41.63	20221111	13200	22.05	20220714	2.11	N	019440	5000	428 억	177055	N	N	12	N	N
42	20230623	160512	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16150	-180	5	-1.10	282658780	17463	191.48	16340	16350	16110	21200	11440	16330	16186.15	2.13	0	-4568	16463	16396	16313	16246	16163	16355	16205	429	4880	5000	10770	10	1	8570000	1384	7.59	0.40	12	0.20	2128.00	39979.00	27600	20221111	-41.49	13100	20220624	23.28	22200	-27.25	20230227	15820	2.09	20230316	27600	-41.49	20221111	13100	23.28	20220624	2.12	N	019440	5000	428 억	182358	N	N	12	N	N
43	20230623	140245	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16180	-150	5	-0.92	191374870	11806	129.45	16340	16350	16130	21200	11440	16330	16209.97	2.13	0	-4062	16463	16396	16313	16246	16163	16355	16205	429	4880	5000	10770	10	1	8570000	1387	7.60	0.40	12	0.14	2128.00	39979.00	27600	20221111	-41.38	13100	20220624	23.51	22200	-27.12	20230227	15820	2.28	20230316	27600	-41.38	20221111	13100	23.51	20220624	2.12	N	019440	5000	428 억	182358	N	N	5	N	N
44	20230622	160254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16330	-70	5	-0.43	148807230	9120	70.70	16350	16380	16230	21300	11480	16400	16316.58	2.14	0	-747	16646	16522	16436	16312	16226	16480	16270	429	4910	5000	10820	10	1	8570000	1399	7.67	0.41	12	0.11	2128.00	39979.00	27600	20221111	-40.83	13100	20220624	24.66	22200	-26.44	20230227	15820	3.22	20230316	27600	-40.83	20221111	13100	24.66	20220624	2.09	N	019440	5000	428 억	183466	N	N	5	N	N
45	20230622	150616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16330	-70	5	-0.43	140975040	8640	66.98	16350	16380	16230	21300	11480	16400	16316.56	2.14	0	-691	16646	16522	16436	16312	16226	16480	16270	429	4910	5000	10820	10	1	8570000	1399	7.67	0.41	12	0.10	2128.00	39979.00	27600	20221111	-40.83	13100	20220624	24.66	22200	-26.44	20230227	15820	3.22	20230316	27600	-40.83	20221111	13100	24.66	20220624	2.09	N	019440	5000	428 억	183466	N	N	122	N	N
46	20230622	140237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16360	-40	5	-0.24	125148350	7671	59.47	16350	16380	16230	21300	11480	16400	16314.48	2.14	0	-560	16646	16522	16436	16312	16226	16480	16270	429	4910	5000	10820	10	1	8570000	1402	7.69	0.41	12	0.09	2128.00	39979.00	27600	20221111	-40.72	13100	20220624	24.89	22200	-26.31	20230227	15820	3.41	20230316	27600	-40.72	20221111	13100	24.89	20220624	2.09	N	019440	5000	428 억	183466	N	N	122	N	N
47	20230622	130355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16330	-70	5	-0.43	76344160	4684	36.31	16350	16370	16230	21300	11480	16400	16298.92	2.14	0	-868	16646	16522	16436	16312	16226	16480	16270	429	4910	5000	10820	10	1	8570000	1399	7.67	0.41	12	0.05	2128.00	39979.00	27600	20221111	-40.83	13100	20220624	24.66	22200	-26.44	20230227	15820	3.22	20230316	27600	-40.83	20221111	13100	24.66	20220624	2.09	N	019440	5000	428 억	183466	N	N	122	N	N
48	20230622	120322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16300	-100	5	-0.61	62983510	3865	29.96	16350	16370	16230	21300	11480	16400	16295.86	2.14	0	-770	16646	16522	16436	16312	16226	16480	16270	429	4910	5000	10820	10	1	8570000	1397	7.66	0.41	12	0.05	2128.00	39979.00	27600	20221111	-40.94	13100	20220624	24.43	22200	-26.58	20230227	15820	3.03	20230316	27600	-40.94	20221111	13100	24.43	20220624	2.09	N	019440	5000	428 억	183466	N	N	122	N	N
49	20230622	110755	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16300	-100	5	-0.61	58627560	3598	27.89	16350	16370	16230	21300	11480	16400	16294.49	2.14	0	-657	16646	16522	16436	16312	16226	16480	16270	429	4910	5000	10820	10	1	8570000	1397	7.66	0.41	12	0.04	2128.00	39979.00	27600	20221111	-40.94	13100	20220624	24.43	22200	-26.58	20230227	15820	3.03	20230316	27600	-40.94	20221111	13100	24.43	20220624	2.09	N	019440	5000	428 억	183466	N	N	122	N	N
50	20230622	100515	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16340	-60	5	-0.37	40288110	2474	19.18	16350	16370	16230	21300	11480	16400	16284.60	2.14	0	-533	16646	16522	16436	16312	16226	16480	16270	429	4910	5000	10820	10	1	8570000	1400	7.68	0.41	12	0.03	2128.00	39979.00	27600	20221111	-40.80	13100	20220624	24.73	22200	-26.40	20230227	15820	3.29	20230316	27600	-40.80	20221111	13100	24.73	20220624	2.09	N	019440	5000	428 억	183466	N	N	122	N	N
51	20230622	090950	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16260	-140	5	-0.85	16907190	1038	8.05	16350	16350	16260	21300	11480	16400	16288.24	2.14	0	-452	16646	16522	16436	16312	16226	16480	16270	429	4910	5000	10820	10	1	8570000	1393	7.64	0.41	12	0.01	2128.00	39979.00	27600	20221111	-41.09	13100	20220624	24.12	22200	-26.76	20230227	15820	2.78	20230316	27600	-41.09	20221111	13100	24.12	20220624	2.09	N	019440	5000	428 억	183466	N	N	122	N	N
52	20230621	160859	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16400	-130	5	-0.79	209296370	12728	87.18	16460	16560	16350	21450	11580	16530	16443.71	2.18	0	-2555	16736	16632	16546	16442	16356	16590	16400	429	4935	5000	10900	10	1	8570000	1405	7.71	0.41	12	0.15	2128.00	39979.00	27600	20221111	-40.58	13100	20220624	25.19	22200	-26.13	20230227	15820	3.67	20230316	27600	-40.58	20221111	13100	25.19	20220624	2.10	N	019440	5000	428 억	187102	N	N	122	N	N
53	20230621	150852	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16430	-100	5	-0.60	203638510	12383	84.82	16460	16560	16350	21450	11580	16530	16444.94	2.18	0	-2381	16736	16632	16546	16442	16356	16590	16400	429	4935	5000	10900	10	1	8570000	1408	7.72	0.41	12	0.14	2128.00	39979.00	27600	20221111	-40.47	13100	20220624	25.42	22200	-25.99	20230227	15820	3.86	20230316	27600	-40.47	20221111	13100	25.42	20220624	2.10	N	019440	5000	428 억	187102	N	N	1	N	N
54	20230621	140730	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16450	-80	5	-0.48	119111790	7231	49.53	16460	16560	16440	21450	11580	16530	16472.30	2.18	0	-531	16736	16632	16546	16442	16356	16590	16400	429	4935	5000	10900	10	1	8570000	1410	7.73	0.41	12	0.08	2128.00	39979.00	27600	20221111	-40.40	13100	20220624	25.57	22200	-25.90	20230227	15820	3.98	20230316	27600	-40.40	20221111	13100	25.57	20220624	2.10	N	019440	5000	428 억	187102	N	N	1	N	N
55	20230621	130912	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16450	-80	5	-0.48	107563430	6529	44.72	16460	16560	16450	21450	11580	16530	16474.63	2.18	0	-394	16736	16632	16546	16442	16356	16590	16400	429	4935	5000	10900	10	1	8570000	1410	7.73	0.41	12	0.08	2128.00	39979.00	27600	20221111	-40.40	13100	20220624	25.57	22200	-25.90	20230227	15820	3.98	20230316	27600	-40.40	20221111	13100	25.57	20220624	2.10	N	019440	5000	428 억	187102	N	N	1	N	N
56	20230621	120245	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16460	-70	5	-0.42	86369340	5241	35.90	16460	16560	16450	21450	11580	16530	16479.46	2.18	0	-262	16736	16632	16546	16442	16356	16590	16400	429	4935	5000	10900	10	1	8570000	1411	7.73	0.41	12	0.06	2128.00	39979.00	27600	20221111	-40.36	13100	20220624	25.65	22200	-25.86	20230227	15820	4.05	20230316	27600	-40.36	20221111	13100	25.65	20220624	2.10	N	019440	5000	428 억	187102	N	N	1	N	N
57	20230621	110911	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16470	-60	5	-0.36	71814430	4357	29.84	16460	16560	16450	21450	11580	16530	16482.43	2.18	0	-305	16736	16632	16546	16442	16356	16590	16400	429	4935	5000	10900	10	1	8570000	1411	7.74	0.41	12	0.05	2128.00	39979.00	27600	20221111	-40.33	13100	20220624	25.73	22200	-25.81	20230227	15820	4.11	20230316	27600	-40.33	20221111	13100	25.73	20220624	2.10	N	019440	5000	428 억	187102	N	N	1	N	N
58	20230621	101021	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16490	-40	5	-0.24	24319570	1473	10.09	16460	16560	16460	21450	11580	16530	16510.10	2.18	0	98	16736	16632	16546	16442	16356	16590	16400	429	4935	5000	10900	10	1	8570000	1413	7.75	0.41	12	0.02	2128.00	39979.00	27600	20221111	-40.25	13100	20220624	25.88	22200	-25.72	20230227	15820	4.24	20230316	27600	-40.25	20221111	13100	25.88	20220624	2.10	N	019440	5000	428 억	187102	N	N	1	N	N
59	20230621	090630	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16470	-60	5	-0.36	2996920	182	1.25	16460	16470	16460	21450	11580	16530	16462.91	2.18	0	-64	16736	16632	16546	16442	16356	16590	16400	429	4935	5000	10900	10	1	8570000	1411	7.74	0.41	12	0.00	2128.00	39979.00	27600	20221111	-40.33	13100	20220624	25.73	22200	-25.81	20230227	15820	4.11	20230316	27600	-40.33	20221111	13100	25.73	20220624	2.10	N	019440	5000	428 억	187102	N	N	1	N	N
60	20230620	160813	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16530	-70	5	-0.42	240414400	14559	65.31	16610	16650	16460	21550	11620	16600	16512.81	2.20	0	-1124	16833	16716	16573	16456	16313	16775	16515	429	4965	5000	10950	10	1	8570000	1417	7.77	0.41	12	0.17	2128.00	39979.00	27600	20221111	-40.11	13100	20220624	26.18	22200	-25.54	20230227	15820	4.49	20230316	27600	-40.11	20221111	13100	26.18	20220624	2.11	N	019440	5000	428 억	188728	N	N	1	N	N
61	20230620	150416	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16460	-140	5	-0.84	232087870	14055	63.05	16610	16650	16460	21550	11620	16600	16512.52	2.20	0	-1110	16833	16716	16573	16456	16313	16775	16515	429	4965	5000	10950	10	1	8570000	1411	7.73	0.41	12	0.16	2128.00	39979.00	27600	20221111	-40.36	13100	20220624	25.65	22200	-25.86	20230227	15820	4.05	20230316	27600	-40.36	20221111	13100	25.65	20220624	2.11	N	019440	5000	428 억	188728	N	N	1	N	N
62	20230620	140336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16490	-110	5	-0.66	199588170	12082	54.20	16610	16650	16460	21550	11620	16600	16519.13	2.20	0	-984	16833	16716	16573	16456	16313	16775	16515	429	4965	5000	10950	10	1	8570000	1413	7.75	0.41	12	0.14	2128.00	39979.00	27600	20221111	-40.25	13100	20220624	25.88	22200	-25.72	20230227	15820	4.24	20230316	27600	-40.25	20221111	13100	25.88	20220624	2.11	N	019440	5000	428 억	188728	N	N	1	N	N
63	20230620	130229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16510	-90	5	-0.54	171924600	10404	46.67	16610	16650	16460	21550	11620	16600	16524.49	2.20	0	-763	16833	16716	16573	16456	16313	16775	16515	429	4965	5000	10950	10	1	8570000	1415	7.76	0.41	12	0.12	2128.00	39979.00	27600	20221111	-40.18	13100	20220624	26.03	22200	-25.63	20230227	15820	4.36	20230316	27600	-40.18	20221111	13100	26.03	20220624	2.11	N	019440	5000	428 억	188728	N	N	1	N	N
64	20230620	120248	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16530	-70	5	-0.42	161157810	9752	43.74	16610	16650	16460	21550	11620	16600	16525.23	2.20	0	-715	16833	16716	16573	16456	16313	16775	16515	429	4965	5000	10950	10	1	8570000	1417	7.77	0.41	12	0.11	2128.00	39979.00	27600	20221111	-40.11	13100	20220624	26.18	22200	-25.54	20230227	15820	4.49	20230316	27600	-40.11	20221111	13100	26.18	20220624	2.11	N	019440	5000	428 억	188728	N	N	1	N	N
65	20230620	110915	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16480	-120	5	-0.72	123022200	7439	33.37	16610	16650	16480	21550	11620	16600	16537.04	2.20	0	-43	16833	16716	16573	16456	16313	16775	16515	429	4965	5000	10950	10	1	8570000	1412	7.74	0.41	12	0.09	2128.00	39979.00	27600	20221111	-40.29	13100	20220624	25.80	22200	-25.77	20230227	15820	4.17	20230316	27600	-40.29	20221111	13100	25.80	20220624	2.11	N	019440	5000	428 억	188728	N	N	1	N	N
66	20230620	100934	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16560	-40	5	-0.24	87995060	5317	23.85	16610	16650	16490	21550	11620	16600	16549.28	2.20	0	319	16833	16716	16573	16456	16313	16775	16515	429	4965	5000	10950	10	1	8570000	1419	7.78	0.41	12	0.06	2128.00	39979.00	27600	20221111	-40.00	13100	20220624	26.41	22200	-25.41	20230227	15820	4.68	20230316	27600	-40.00	20221111	13100	26.41	20220624	2.11	N	019440	5000	428 억	188728	N	N	1	N	N
67	20230620	090708	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16620	20	2	0.12	27777560	1674	7.51	16610	16650	16540	21550	11620	16600	16593.33	2.20	0	-782	16833	16716	16573	16456	16313	16775	16515	429	4965	5000	10950	10	1	8570000	1424	7.81	0.42	12	0.02	2128.00	39979.00	27600	20221111	-39.78	13100	20220624	26.87	22200	-25.14	20230227	15820	5.06	20230316	27600	-39.78	20221111	13100	26.87	20220624	2.11	N	019440	5000	428 억	188728	N	N	1	N	N
68	20230619	160518	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16600	160	2	0.97	368536480	22235	156.88	16440	16690	16430	21350	11510	16440	16574.61	2.08	0	7855	16593	16516	16383	16306	16173	16555	16345	429	4920	5000	10850	10	1	8570000	1423	7.80	0.42	12	0.26	2128.00	39979.00	27600	20221111	-39.86	13100	20220624	26.72	22200	-25.23	20230227	15820	4.93	20230316	27600	-39.86	20221111	13100	26.72	20220624	2.13	N	019440	5000	428 억	178575	N	N	1	N	N
69	20230619	150919	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16590	150	2	0.91	360858820	21772	153.62	16440	16690	16430	21350	11510	16440	16574.45	2.08	0	7722	16593	16516	16383	16306	16173	16555	16345	429	4920	5000	10850	10	1	8570000	1422	7.80	0.41	12	0.25	2128.00	39979.00	27600	20221111	-39.89	13100	20220624	26.64	22200	-25.27	20230227	15820	4.87	20230316	27600	-39.89	20221111	13100	26.64	20220624	2.13	N	019440	5000	428 억	178575	N	N	0	N	N
70	20230619	140351	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16510	70	2	0.43	345212170	20828	146.96	16440	16690	16430	21350	11510	16440	16574.43	2.08	0	7544	16593	16516	16383	16306	16173	16555	16345	429	4920	5000	10850	10	1	8570000	1415	7.76	0.41	12	0.24	2128.00	39979.00	27600	20221111	-40.18	13100	20220624	26.03	22200	-25.63	20230227	15820	4.36	20230316	27600	-40.18	20221111	13100	26.03	20220624	2.13	N	019440	5000	428 억	178575	N	N	0	N	N
71	20230619	130928	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16580	140	2	0.85	317641620	19159	135.18	16440	16690	16430	21350	11510	16440	16579.24	2.08	0	7428	16593	16516	16383	16306	16173	16555	16345	429	4920	5000	10850	10	1	8570000	1421	7.79	0.41	12	0.22	2128.00	39979.00	27600	20221111	-39.93	13100	20220624	26.56	22200	-25.32	20230227	15820	4.80	20230316	27600	-39.93	20221111	13100	26.56	20220624	2.13	N	019440	5000	428 억	178575	N	N	0	N	N
72	20230619	120449	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16570	130	2	0.79	274816730	16571	116.92	16440	16690	16430	21350	11510	16440	16584.20	2.08	0	6334	16593	16516	16383	16306	16173	16555	16345	429	4920	5000	10850	10	1	8570000	1420	7.79	0.41	12	0.19	2128.00	39979.00	27600	20221111	-39.96	13100	20220624	26.49	22200	-25.36	20230227	15820	4.74	20230316	27600	-39.96	20221111	13100	26.49	20220624	2.13	N	019440	5000	428 억	178575	N	N	0	N	N
73	20230619	110549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16580	140	2	0.85	232336730	14014	98.88	16440	16690	16430	21350	11510	16440	16578.90	2.08	0	5932	16593	16516	16383	16306	16173	16555	16345	429	4920	5000	10850	10	1	8570000	1421	7.79	0.41	12	0.16	2128.00	39979.00	27600	20221111	-39.93	13100	20220624	26.56	22200	-25.32	20230227	15820	4.80	20230316	27600	-39.93	20221111	13100	26.56	20220624	2.13	N	019440	5000	428 억	178575	N	N	0	N	N
74	20230619	100526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16600	160	2	0.97	148895160	8993	63.45	16440	16690	16430	21350	11510	16440	16556.78	2.08	0	4528	16593	16516	16383	16306	16173	16555	16345	429	4920	5000	10850	10	1	8570000	1423	7.80	0.42	12	0.10	2128.00	39979.00	27600	20221111	-39.86	13100	20220624	26.72	22200	-25.23	20230227	15820	4.93	20230316	27600	-39.86	20221111	13100	26.72	20220624	2.13	N	019440	5000	428 억	178575	N	N	0	N	N
75	20230619	090844	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16520	80	2	0.49	28731820	1741	12.28	16440	16560	16430	21350	11510	16440	16503.06	2.08	0	1457	16593	16516	16383	16306	16173	16555	16345	429	4920	5000	10850	10	1	8570000	1416	7.76	0.41	12	0.02	2128.00	39979.00	27600	20221111	-40.14	13100	20220624	26.11	22200	-25.59	20230227	15820	4.42	20230316	27600	-40.14	20221111	13100	26.11	20220624	2.13	N	019440	5000	428 억	178575	N	N	0	N	N
76	20230616	160321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16440	130	2	0.80	230770350	14079	153.62	16420	16460	16250	21200	11420	16310	16391.09	2.06	0	1111	16563	16436	16313	16186	16063	16375	16125	429	4890	5000	10760	10	1	8570000	1409	7.73	0.41	12	0.16	2128.00	39979.00	27600	20221111	-40.43	13100	20220624	25.50	22200	-25.95	20230227	15820	3.92	20230316	27600	-40.43	20221111	13100	25.50	20220624	2.10	N	019440	5000	428 억	176413	N	N	0	N	N
77	20230616	150952	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16420	110	2	0.67	219617380	13400	146.21	16420	16460	16250	21200	11420	16310	16389.36	2.06	0	1001	16563	16436	16313	16186	16063	16375	16125	429	4890	5000	10760	10	1	8570000	1407	7.72	0.41	12	0.16	2128.00	39979.00	27600	20221111	-40.51	13100	20220624	25.34	22200	-26.04	20230227	15820	3.79	20230316	27600	-40.51	20221111	13100	25.34	20220624	2.10	N	019440	5000	428 억	176413	N	N	0	N	N
78	20230616	140345	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16430	120	2	0.74	163884670	10001	109.12	16420	16460	16250	21200	11420	16310	16386.83	2.06	0	871	16563	16436	16313	16186	16063	16375	16125	429	4890	5000	10760	10	1	8570000	1408	7.72	0.41	12	0.12	2128.00	39979.00	27600	20221111	-40.47	13100	20220624	25.42	22200	-25.99	20230227	15820	3.86	20230316	27600	-40.47	20221111	13100	25.42	20220624	2.10	N	019440	5000	428 억	176413	N	N	0	N	N
79	20230616	131012	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16400	90	2	0.55	144416350	8815	96.18	16420	16460	16250	21200	11420	16310	16383.02	2.06	0	771	16563	16436	16313	16186	16063	16375	16125	429	4890	5000	10760	10	1	8570000	1405	7.71	0.41	12	0.10	2128.00	39979.00	27600	20221111	-40.58	13100	20220624	25.19	22200	-26.13	20230227	15820	3.67	20230316	27600	-40.58	20221111	13100	25.19	20220624	2.10	N	019440	5000	428 억	176413	N	N	0	N	N
80	20230616	120703	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16380	70	2	0.43	123507100	7539	82.26	16420	16460	16250	21200	11420	16310	16382.42	2.06	0	596	16563	16436	16313	16186	16063	16375	16125	429	4890	5000	10760	10	1	8570000	1404	7.70	0.41	12	0.09	2128.00	39979.00	27600	20221111	-40.65	13100	20220624	25.04	22200	-26.22	20230227	15820	3.54	20230316	27600	-40.65	20221111	13100	25.04	20220624	2.10	N	019440	5000	428 억	176413	N	N	0	N	N
81	20230616	110214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16400	90	2	0.55	98263510	6001	65.48	16420	16460	16250	21200	11420	16310	16374.52	2.06	0	477	16563	16436	16313	16186	16063	16375	16125	429	4890	5000	10760	10	1	8570000	1405	7.71	0.41	12	0.07	2128.00	39979.00	27600	20221111	-40.58	13100	20220624	25.19	22200	-26.13	20230227	15820	3.67	20230316	27600	-40.58	20221111	13100	25.19	20220624	2.10	N	019440	5000	428 억	176413	N	N	0	N	N
82	20230616	100831	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16430	120	2	0.74	67362720	4111	44.86	16420	16460	16250	21200	11420	16310	16385.97	2.06	0	73	16563	16436	16313	16186	16063	16375	16125	429	4890	5000	10760	10	1	8570000	1408	7.72	0.41	12	0.05	2128.00	39979.00	27600	20221111	-40.47	13100	20220624	25.42	22200	-25.99	20230227	15820	3.86	20230316	27600	-40.47	20221111	13100	25.42	20220624	2.10	N	019440	5000	428 억	176413	N	N	0	N	N
83	20230616	090225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16330	20	2	0.12	196140	12	0.13	16420	16420	16330	21200	11420	16310	16345.00	2.06	0	-11	16563	16436	16313	16186	16063	16375	16125	429	4890	5000	10760	10	1	8570000	1399	7.67	0.41	12	0.00	2128.00	39979.00	27600	20221111	-40.83	13100	20220624	24.66	22200	-26.44	20230227	15820	3.22	20230316	27600	-40.83	20221111	13100	24.66	20220624	2.10	N	019440	5000	428 억	176413	N	N	0	N	N
84	20230615	150149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16300	30	2	0.18	135910280	8358	43.66	16440	16440	16190	21150	11390	16270	16261.10	2.08	0	-1366	16670	16470	16360	16160	16050	16415	16105	429	4880	5000	10730	10	1	8570000	1397	7.66	0.41	12	0.10	2128.00	39979.00	27600	20221111	-40.94	13100	20220624	24.43	22200	-26.58	20230227	15820	3.03	20230316	27600	-40.94	20221111	13100	24.43	20220624	2.12	N	019440	5000	428 억	177983	N	N	0	N	N
85	20230615	140549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16300	30	2	0.18	130268730	8011	41.85	16440	16440	16190	21150	11390	16270	16261.23	2.08	0	-1321	16670	16470	16360	16160	16050	16415	16105	429	4880	5000	10730	10	1	8570000	1397	7.66	0.41	12	0.09	2128.00	39979.00	27600	20221111	-40.94	13100	20220624	24.43	22200	-26.58	20230227	15820	3.03	20230316	27600	-40.94	20221111	13100	24.43	20220624	2.12	N	019440	5000	428 억	177983	N	N	0	N	N
86	20230615	130510	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16290	20	2	0.12	97310240	5981	31.24	16440	16440	16190	21150	11390	16270	16269.89	2.08	0	-2002	16670	16470	16360	16160	16050	16415	16105	429	4880	5000	10730	10	1	8570000	1396	7.66	0.41	12	0.07	2128.00	39979.00	27600	20221111	-40.98	13100	20220624	24.35	22200	-26.62	20230227	15820	2.97	20230316	27600	-40.98	20221111	13100	24.35	20220624	2.12	N	019440	5000	428 억	177983	N	N	0	N	N
87	20230615	120228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16230	-40	5	-0.25	85749240	5269	27.52	16440	16440	16190	21150	11390	16270	16274.29	2.08	0	-1991	16670	16470	16360	16160	16050	16415	16105	429	4880	5000	10730	10	1	8570000	1391	7.63	0.41	12	0.06	2128.00	39979.00	27600	20221111	-41.20	13100	20220624	23.89	22200	-26.89	20230227	15820	2.59	20230316	27600	-41.20	20221111	13100	23.89	20220624	2.12	N	019440	5000	428 억	177983	N	N	0	N	N
88	20230615	110840	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16210	-60	5	-0.37	73872880	4536	23.69	16440	16440	16210	21150	11390	16270	16285.91	2.08	0	-1934	16670	16470	16360	16160	16050	16415	16105	429	4880	5000	10730	10	1	8570000	1389	7.62	0.41	12	0.05	2128.00	39979.00	27600	20221111	-41.27	13100	20220624	23.74	22200	-26.98	20230227	15820	2.47	20230316	27600	-41.27	20221111	13100	23.74	20220624	2.12	N	019440	5000	428 억	177983	N	N	0	N	N
89	20230611	184604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	16390	-30	5	-0.18	322902070	19728	216.72	16440	16570	16300	21300	11500	16420	16367.65	2.10	-4819	-4234	16486	16452	16386	16352	16286	16470	16370	429	4900	5000	10830	10	1	8570000	1405	7.70	0.41	12	0.23	2128.00	39979.00	27600	20221111	-40.62	13100	20220624	25.11	22200	-26.17	20230227	15820	3.60	20230316	27600	-40.62	20221111	13100	25.11	20220624	2.07	N	019440	5000	428 억	179694	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History