KissMeData/103140/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160711	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	600	2	1.40	3961709000	91246	95.42	42800	43700	42800	55600	30000	42800	43417.98	17.02	0	-513	43966	43382	43066	42482	42166	43225	42325	1401	12800	5000	32520	50	1	28024278	12163	6.94	0.65	12	0.33	6250.00	66466.00	47600	20230420	-8.82	23300	20220704	86.27	47600	-8.82	20230420	30950	40.23	20230103	47600	-8.82	20230420	23300	86.27	20220704	0.90	Y	103140	5000	1401 억	4769970	N	N	9237	N	N
3	20230630	150714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	600	2	1.40	3643830150	83927	87.77	42800	43700	42800	55600	30000	42800	43416.71	17.02	0	1818	43966	43382	43066	42482	42166	43225	42325	1401	12800	5000	32520	50	1	28024278	12163	6.94	0.65	12	0.30	6250.00	66466.00	47600	20230420	-8.82	23300	20220704	86.27	47600	-8.82	20230420	30950	40.23	20230103	47600	-8.82	20230420	23300	86.27	20220704	0.90	Y	103140	5000	1401 억	4769970	N	N	1390	N	N
4	20230630	140712	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43500	700	2	1.64	2912615200	67102	70.17	42800	43700	42800	55600	30000	42800	43405.85	17.02	0	4917	43966	43382	43066	42482	42166	43225	42325	1401	12800	5000	32520	50	1	28024278	12191	6.96	0.65	12	0.24	6250.00	66466.00	47600	20230420	-8.61	23300	20220704	86.70	47600	-8.61	20230420	30950	40.55	20230103	47600	-8.61	20230420	23300	86.70	20220704	0.90	Y	103140	5000	1401 억	4769970	N	N	1390	N	N
5	20230630	130713	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43600	800	2	1.87	2470586250	56965	59.57	42800	43650	42800	55600	30000	42800	43370.32	17.02	0	8353	43966	43382	43066	42482	42166	43225	42325	1401	12800	5000	32520	50	1	28024278	12219	6.98	0.66	12	0.20	6250.00	66466.00	47600	20230420	-8.40	23300	20220704	87.12	47600	-8.40	20230420	30950	40.87	20230103	47600	-8.40	20230420	23300	87.12	20220704	0.90	Y	103140	5000	1401 억	4769970	N	N	1390	N	N
6	20230630	120710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	750	2	1.75	2208582750	50954	53.29	42800	43650	42800	55600	30000	42800	43344.71	17.02	0	9079	43966	43382	43066	42482	42166	43225	42325	1401	12800	5000	32520	50	1	28024278	12205	6.97	0.66	12	0.18	6250.00	66466.00	47600	20230420	-8.51	23300	20220704	86.91	47600	-8.51	20230420	30950	40.71	20230103	47600	-8.51	20230420	23300	86.91	20220704	0.90	Y	103140	5000	1401 억	4769970	N	N	1390	N	N
7	20230630	110714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43600	800	2	1.87	1851225100	42747	44.70	42800	43600	42800	55600	30000	42800	43306.63	17.02	0	10507	43966	43382	43066	42482	42166	43225	42325	1401	12800	5000	32520	50	1	28024278	12219	6.98	0.66	12	0.15	6250.00	66466.00	47600	20230420	-8.40	23300	20220704	87.12	47600	-8.40	20230420	30950	40.87	20230103	47600	-8.40	20230420	23300	87.12	20220704	0.90	Y	103140	5000	1401 억	4769970	N	N	1390	N	N
8	20230630	100713	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43450	650	2	1.52	1327049050	30691	32.10	42800	43550	42800	55600	30000	42800	43239.13	17.02	0	9608	43966	43382	43066	42482	42166	43225	42325	1401	12800	5000	32520	50	1	28024278	12177	6.95	0.65	12	0.11	6250.00	66466.00	47600	20230420	-8.72	23300	20220704	86.48	47600	-8.72	20230420	30950	40.39	20230103	47600	-8.72	20230420	23300	86.48	20220704	0.90	Y	103140	5000	1401 억	4769970	N	N	1390	N	N
9	20230630	090713	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43150	350	2	0.82	312531650	7274	7.61	42800	43200	42800	55600	30000	42800	42965.74	17.02	0	4616	43966	43382	43066	42482	42166	43225	42325	1401	12800	5000	32520	50	1	28024278	12092	6.90	0.65	12	0.03	6250.00	66466.00	47600	20230420	-9.35	23300	20220704	85.19	47600	-9.35	20230420	30950	39.42	20230103	47600	-9.35	20230420	23300	85.19	20220704	0.90	Y	103140	5000	1401 억	4769970	N	N	1390	N	N
10	20230629	160711	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42800	-600	5	-1.38	4067530100	94510	96.83	43350	43650	42750	56400	30400	43400	43039.36	17.00	0	11039	43933	43666	43483	43216	43033	43575	43125	1401	13000	5000	32980	50	1	28024278	11994	6.85	0.64	12	0.34	6250.00	66466.00	47600	20230420	-10.08	23300	20220704	83.69	47600	-10.08	20230420	30950	38.29	20230103	47600	-10.08	20230420	23300	83.69	20220704	0.90	Y	103140	5000	1401 억	4764029	N	N	1390	N	N
11	20230629	150710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42850	-550	5	-1.27	3560406500	82670	84.70	43350	43650	42750	56400	30400	43400	43067.33	17.00	0	10678	43933	43666	43483	43216	43033	43575	43125	1401	13000	5000	32980	50	1	28024278	12008	6.86	0.64	12	0.29	6250.00	66466.00	47600	20230420	-9.98	23300	20220704	83.91	47600	-9.98	20230420	30950	38.45	20230103	47600	-9.98	20230420	23300	83.91	20220704	0.90	Y	103140	5000	1401 억	4764029	N	N	3133	N	N
12	20230629	140707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42800	-600	5	-1.38	3059507400	70969	72.71	43350	43650	42750	56400	30400	43400	43110.11	17.00	0	6206	43933	43666	43483	43216	43033	43575	43125	1401	13000	5000	32980	50	1	28024278	11994	6.85	0.64	12	0.25	6250.00	66466.00	47600	20230420	-10.08	23300	20220704	83.69	47600	-10.08	20230420	30950	38.29	20230103	47600	-10.08	20230420	23300	83.69	20220704	0.90	Y	103140	5000	1401 억	4764029	N	N	3133	N	N
13	20230629	130708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43000	-400	5	-0.92	2714731250	62924	64.47	43350	43650	42800	56400	30400	43400	43142.65	17.00	0	5568	43933	43666	43483	43216	43033	43575	43125	1401	13000	5000	32980	50	1	28024278	12050	6.88	0.65	12	0.22	6250.00	66466.00	47600	20230420	-9.66	23300	20220704	84.55	47600	-9.66	20230420	30950	38.93	20230103	47600	-9.66	20230420	23300	84.55	20220704	0.90	Y	103140	5000	1401 억	4764029	N	N	3133	N	N
14	20230629	120711	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43150	-250	5	-0.58	2258072300	52302	53.59	43350	43650	42800	56400	30400	43400	43173.34	17.00	0	4619	43933	43666	43483	43216	43033	43575	43125	1401	13000	5000	32980	50	1	28024278	12092	6.90	0.65	12	0.19	6250.00	66466.00	47600	20230420	-9.35	23300	20220704	85.19	47600	-9.35	20230420	30950	39.42	20230103	47600	-9.35	20230420	23300	85.19	20220704	0.90	Y	103140	5000	1401 억	4764029	N	N	3133	N	N
15	20230629	110712	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43300	-100	5	-0.23	1861046700	43096	44.15	43350	43650	42800	56400	30400	43400	43183.29	17.00	0	3361	43933	43666	43483	43216	43033	43575	43125	1401	13000	5000	32980	50	1	28024278	12135	6.93	0.65	12	0.15	6250.00	66466.00	47600	20230420	-9.03	23300	20220704	85.84	47600	-9.03	20230420	30950	39.90	20230103	47600	-9.03	20230420	23300	85.84	20220704	0.90	Y	103140	5000	1401 억	4764029	N	N	3133	N	N
16	20230629	100712	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43500	100	2	0.23	1306485700	30317	31.06	43350	43500	42800	56400	30400	43400	43093.25	17.00	0	5878	43933	43666	43483	43216	43033	43575	43125	1401	13000	5000	32980	50	1	28024278	12191	6.96	0.65	12	0.11	6250.00	66466.00	47600	20230420	-8.61	23300	20220704	86.70	47600	-8.61	20230420	30950	40.55	20230103	47600	-8.61	20230420	23300	86.70	20220704	0.90	Y	103140	5000	1401 억	4764029	N	N	3133	N	N
17	20230629	090646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43300	-100	5	-0.23	162515600	3755	3.85	43350	43350	43100	56400	30400	43400	43276.83	17.00	0	-1748	43933	43666	43483	43216	43033	43575	43125	1401	13000	5000	32980	50	1	28024278	12135	6.93	0.65	12	0.01	6250.00	66466.00	47600	20230420	-9.03	23300	20220704	85.84	47600	-9.03	20230420	30950	39.90	20230103	47600	-9.03	20230420	23300	85.84	20220704	0.90	Y	103140	5000	1401 억	4764029	N	N	3133	N	N
18	20230628	160700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	-100	5	-0.23	4228480200	97204	47.90	43550	43750	43300	56500	30450	43500	43501.55	17.02	26	-5085	45100	44300	43750	42950	42400	44025	42675	1401	13025	5000	33060	50	1	28024278	12163	6.94	0.65	12	0.35	6250.00	66466.00	47600	20230420	-8.82	23300	20220704	86.27	47600	-8.82	20230420	30950	40.23	20230103	47600	-8.82	20230420	23300	86.27	20220704	0.91	Y	103140	5000	1401 억	4768636	N	N	3047	N	N
19	20230628	150706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	50	2	0.11	3952052500	90844	44.77	43550	43750	43300	56500	30450	43500	43503.73	17.02	26	-4669	45100	44300	43750	42950	42400	44025	42675	1401	13025	5000	33060	50	1	28024278	12205	6.97	0.66	12	0.32	6250.00	66466.00	47600	20230420	-8.51	23300	20220704	86.91	47600	-8.51	20230420	30950	40.71	20230103	47600	-8.51	20230420	23300	86.91	20220704	0.91	Y	103140	5000	1401 억	4768636	N	N	25996	N	N
20	20230628	140704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43500	0	3	0.00	2834149600	65178	32.12	43550	43750	43300	56500	30450	43500	43483.17	17.02	26	4887	45100	44300	43750	42950	42400	44025	42675	1401	13025	5000	33060	50	1	28024278	12191	6.96	0.65	12	0.23	6250.00	66466.00	47600	20230420	-8.61	23300	20220704	86.70	47600	-8.61	20230420	30950	40.55	20230103	47600	-8.61	20230420	23300	86.70	20220704	0.91	Y	103140	5000	1401 억	4768636	N	N	25996	N	N
21	20230628	130706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	50	2	0.11	2159327800	49633	24.46	43550	43750	43300	56500	30450	43500	43505.91	17.02	26	2435	45100	44300	43750	42950	42400	44025	42675	1401	13025	5000	33060	50	1	28024278	12205	6.97	0.66	12	0.18	6250.00	66466.00	47600	20230420	-8.51	23300	20220704	86.91	47600	-8.51	20230420	30950	40.71	20230103	47600	-8.51	20230420	23300	86.91	20220704	0.91	Y	103140	5000	1401 억	4768636	N	N	25996	N	N
22	20230628	120704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43500	0	3	0.00	1744103700	40092	19.76	43550	43750	43300	56500	30450	43500	43502.55	17.02	26	2634	45100	44300	43750	42950	42400	44025	42675	1401	13025	5000	33060	50	1	28024278	12191	6.96	0.65	12	0.14	6250.00	66466.00	47600	20230420	-8.61	23300	20220704	86.70	47600	-8.61	20230420	30950	40.55	20230103	47600	-8.61	20230420	23300	86.70	20220704	0.91	Y	103140	5000	1401 억	4768636	N	N	25996	N	N
23	20230628	110709	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43450	-50	5	-0.11	1415817200	32535	16.03	43550	43750	43300	56500	30450	43500	43516.85	17.02	26	1394	45100	44300	43750	42950	42400	44025	42675	1401	13025	5000	33060	50	1	28024278	12177	6.95	0.65	12	0.12	6250.00	66466.00	47600	20230420	-8.72	23300	20220704	86.48	47600	-8.72	20230420	30950	40.39	20230103	47600	-8.72	20230420	23300	86.48	20220704	0.91	Y	103140	5000	1401 억	4768636	N	N	25996	N	N
24	20230628	100710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	50	2	0.11	989563700	22742	11.21	43550	43750	43300	56500	30450	43500	43512.72	17.02	26	1218	45100	44300	43750	42950	42400	44025	42675	1401	13025	5000	33060	50	1	28024278	12205	6.97	0.66	12	0.08	6250.00	66466.00	47600	20230420	-8.51	23300	20220704	86.91	47600	-8.51	20230420	30950	40.71	20230103	47600	-8.51	20230420	23300	86.91	20220704	0.91	Y	103140	5000	1401 억	4768636	N	N	25996	N	N
25	20230628	090707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	-100	5	-0.23	188940950	4350	2.14	43550	43550	43300	56500	30450	43500	43431.55	17.02	26	112	45100	44300	43750	42950	42400	44025	42675	1401	13025	5000	33060	50	1	28024278	12163	6.94	0.65	12	0.02	6250.00	66466.00	47600	20230420	-8.82	23300	20220704	86.27	47600	-8.82	20230420	30950	40.23	20230103	47600	-8.82	20230420	23300	86.27	20220704	0.91	Y	103140	5000	1401 억	4768636	N	N	25996	N	N
26	20230627	160705	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43500	-550	5	-1.25	8845905650	202408	126.83	44050	44550	43200	57200	30850	44050	43703.36	16.64	0	102167	45683	44866	44433	43616	43183	44650	43400	1401	13175	5000	33470	50	1	28024278	12191	6.96	0.65	12	0.72	6250.00	66466.00	47600	20230420	-8.61	23300	20220704	86.70	47600	-8.61	20230420	30950	40.55	20230103	47600	-8.61	20230420	23300	86.70	20220704	0.95	Y	103140	5000	1401 억	4664498	N	N	25996	N	N
27	20230627	150710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43350	-700	5	-1.59	8324000600	190394	119.30	44050	44550	43200	57200	30850	44050	43719.85	16.64	0	96450	45683	44866	44433	43616	43183	44650	43400	1401	13175	5000	33470	50	1	28024278	12149	6.94	0.65	12	0.68	6250.00	66466.00	47600	20230420	-8.93	23300	20220704	86.05	47600	-8.93	20230420	30950	40.06	20230103	47600	-8.93	20230420	23300	86.05	20220704	0.95	Y	103140	5000	1401 억	4664498	N	N	5858	N	N
28	20230627	140719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	-650	5	-1.48	5817693250	132548	83.05	44050	44550	43300	57200	30850	44050	43891.20	16.64	0	54183	45683	44866	44433	43616	43183	44650	43400	1401	13175	5000	33470	50	1	28024278	12163	6.94	0.65	12	0.47	6250.00	66466.00	47600	20230420	-8.82	23300	20220704	86.27	47600	-8.82	20230420	30950	40.23	20230103	47600	-8.82	20230420	23300	86.27	20220704	0.95	Y	103140	5000	1401 억	4664498	N	N	5858	N	N
29	20230627	130717	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43800	-250	5	-0.57	3979615600	90347	56.61	44050	44550	43650	57200	30850	44050	44048.12	16.64	0	34229	45683	44866	44433	43616	43183	44650	43400	1401	13175	5000	33470	50	1	28024278	12275	7.01	0.66	12	0.32	6250.00	66466.00	47600	20230420	-7.98	23300	20220704	87.98	47600	-7.98	20230420	30950	41.52	20230103	47600	-7.98	20230420	23300	87.98	20220704	0.95	Y	103140	5000	1401 억	4664498	N	N	5858	N	N
30	20230627	120718	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43850	-200	5	-0.45	3524597100	79950	50.10	44050	44550	43650	57200	30850	44050	44085.02	16.64	0	31614	45683	44866	44433	43616	43183	44650	43400	1401	13175	5000	33470	50	1	28024278	12289	7.02	0.66	12	0.29	6250.00	66466.00	47600	20230420	-7.88	23300	20220704	88.20	47600	-7.88	20230420	30950	41.68	20230103	47600	-7.88	20230420	23300	88.20	20220704	0.95	Y	103140	5000	1401 억	4664498	N	N	5858	N	N
31	20230627	110723	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43800	-250	5	-0.57	3010098900	68215	42.74	44050	44550	43650	57200	30850	44050	44126.66	16.64	0	25744	45683	44866	44433	43616	43183	44650	43400	1401	13175	5000	33470	50	1	28024278	12275	7.01	0.66	12	0.24	6250.00	66466.00	47600	20230420	-7.98	23300	20220704	87.98	47600	-7.98	20230420	30950	41.52	20230103	47600	-7.98	20230420	23300	87.98	20220704	0.95	Y	103140	5000	1401 억	4664498	N	N	5858	N	N
32	20230627	100702	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44150	100	2	0.23	1845635300	41686	26.12	44050	44550	44000	57200	30850	44050	44274.77	16.64	0	15086	45683	44866	44433	43616	43183	44650	43400	1401	13175	5000	33470	50	1	28024278	12373	7.06	0.66	12	0.15	6250.00	66466.00	47600	20230420	-7.25	23300	20220704	89.48	47600	-7.25	20230420	30950	42.65	20230103	47600	-7.25	20230420	23300	89.48	20220704	0.95	Y	103140	5000	1401 억	4664498	N	N	5858	N	N
33	20230627	090706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44350	300	2	0.68	371520650	8413	5.27	44050	44450	44000	57200	30850	44050	44160.46	16.64	0	4035	45683	44866	44433	43616	43183	44650	43400	1401	13175	5000	33470	50	1	28024278	12429	7.10	0.67	12	0.03	6250.00	66466.00	47600	20230420	-6.83	23300	20220704	90.34	47600	-6.83	20230420	30950	43.30	20230103	47600	-6.83	20230420	23300	90.34	20220704	0.95	Y	103140	5000	1401 억	4664498	N	N	5858	N	N
34	20230626	160704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44050	-600	5	-1.34	7066310650	158800	72.26	44550	45250	44000	58000	31300	44650	44498.51	16.84	0	25967	45350	45000	44500	44150	43650	45175	44325	1401	13350	5000	33930	50	1	28024278	12345	7.05	0.66	12	0.57	6250.00	66466.00	47600	20230420	-7.46	23300	20220704	89.06	47600	-7.46	20230420	30950	42.33	20230103	47600	-7.46	20230420	23300	89.06	20220704	0.99	Y	103140	5000	1401 억	4719523	N	N	5858	N	N
35	20230626	150710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44100	-550	5	-1.23	6622295150	148722	67.68	44550	45250	44000	58000	31300	44650	44527.81	16.84	0	25593	45350	45000	44500	44150	43650	45175	44325	1401	13350	5000	33930	50	1	28024278	12359	7.06	0.66	12	0.53	6250.00	66466.00	47600	20230420	-7.35	23300	20220704	89.27	47600	-7.35	20230420	30950	42.49	20230103	47600	-7.35	20230420	23300	89.27	20220704	0.99	Y	103140	5000	1401 억	4719523	N	N	21052	N	N
36	20230626	140709	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44250	-400	5	-0.90	5637577900	126405	57.52	44550	45250	44100	58000	31300	44650	44599.23	16.84	0	17361	45350	45000	44500	44150	43650	45175	44325	1401	13350	5000	33930	50	1	28024278	12401	7.08	0.67	12	0.45	6250.00	66466.00	47600	20230420	-7.04	23300	20220704	89.91	47600	-7.04	20230420	30950	42.97	20230103	47600	-7.04	20230420	23300	89.91	20220704	0.99	Y	103140	5000	1401 억	4719523	N	N	21052	N	N
37	20230626	130704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44300	-350	5	-0.78	4984827800	111656	50.81	44550	45250	44100	58000	31300	44650	44644.50	16.84	0	15622	45350	45000	44500	44150	43650	45175	44325	1401	13350	5000	33930	50	1	28024278	12415	7.09	0.67	12	0.40	6250.00	66466.00	47600	20230420	-6.93	23300	20220704	90.13	47600	-6.93	20230420	30950	43.13	20230103	47600	-6.93	20230420	23300	90.13	20220704	0.99	Y	103140	5000	1401 억	4719523	N	N	21052	N	N
38	20230626	120704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44400	-250	5	-0.56	4606516150	103125	46.93	44550	45250	44100	58000	31300	44650	44669.29	16.84	0	16154	45350	45000	44500	44150	43650	45175	44325	1401	13350	5000	33930	50	1	28024278	12443	7.10	0.67	12	0.37	6250.00	66466.00	47600	20230420	-6.72	23300	20220704	90.56	47600	-6.72	20230420	30950	43.46	20230103	47600	-6.72	20230420	23300	90.56	20220704	0.99	Y	103140	5000	1401 억	4719523	N	N	21052	N	N
39	20230626	110704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44350	-300	5	-0.67	4132206500	92433	42.06	44550	45250	44100	58000	31300	44650	44705.03	16.84	0	14023	45350	45000	44500	44150	43650	45175	44325	1401	13350	5000	33930	50	1	28024278	12429	7.10	0.67	12	0.33	6250.00	66466.00	47600	20230420	-6.83	23300	20220704	90.34	47600	-6.83	20230420	30950	43.30	20230103	47600	-6.83	20230420	23300	90.34	20220704	0.99	Y	103140	5000	1401 억	4719523	N	N	21052	N	N
40	20230626	100704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44700	50	2	0.11	2646859700	59000	26.85	44550	45250	44400	58000	31300	44650	44862.93	16.84	0	14925	45350	45000	44500	44150	43650	45175	44325	1401	13350	5000	33930	50	1	28024278	12527	7.15	0.67	12	0.21	6250.00	66466.00	47600	20230420	-6.09	23300	20220704	91.85	47600	-6.09	20230420	30950	44.43	20230103	47600	-6.09	20230420	23300	91.85	20220704	0.99	Y	103140	5000	1401 억	4719523	N	N	21052	N	N
41	20230626	090706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44950	300	2	0.67	970628950	21636	9.85	44550	45250	44400	58000	31300	44650	44864.23	16.84	0	6832	45350	45000	44500	44150	43650	45175	44325	1401	13350	5000	33930	50	1	28024278	12597	7.19	0.68	12	0.08	6250.00	66466.00	47600	20230420	-5.57	23300	20220704	92.92	47600	-5.57	20230420	30950	45.23	20230103	47600	-5.57	20230420	23300	92.92	20220704	0.99	Y	103140	5000	1401 억	4719523	N	N	21052	N	N
42	20230623	172804	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44650	250	2	0.56	9766106000	219241	103.67	44500	44850	44000	57700	31100	44400	44544.92	16.66	0	21599	45400	44900	44350	43850	43300	45150	44100	1401	13300	5000	33740	50	1	28024278	12513	7.14	0.67	12	0.78	6250.00	66466.00	47600	20230420	-6.20	23300	20220704	91.63	47600	-6.20	20230420	30950	44.26	20230103	47600	-6.20	20230420	23300	91.63	20220704	1.03	Y	103140	5000	1401 억	4667689	N	N	21052	N	N
43	20230623	140551	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44750	350	2	0.79	7492140650	168423	79.64	44500	44850	44000	57700	31100	44400	44484.07	16.66	0	30705	45400	44900	44350	43850	43300	45150	44100	1401	13300	5000	33740	50	1	28024278	12541	7.16	0.67	12	0.60	6250.00	66466.00	47600	20230420	-5.99	23300	20220704	92.06	47600	-5.99	20230420	30950	44.59	20230103	47600	-5.99	20230420	23300	92.06	20220704	1.03	Y	103140	5000	1401 억	4667689	N	N	5870	N	N
44	20230622	160727	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44400	450	2	1.02	9356864750	210580	92.68	44000	44850	43800	57100	30800	43950	44433.84	16.61	26	13569	44983	44466	43933	43416	42883	44725	43675	1401	13150	5000	33400	50	1	28024278	12443	7.10	0.67	12	0.75	6250.00	66466.00	47600	20230420	-6.72	23300	20220704	90.56	47600	-6.72	20230420	30950	43.46	20230103	47600	-6.72	20230420	23300	90.56	20220704	1.01	Y	103140	5000	1401 억	4653888	N	N	5870	N	N
45	20230622	150410	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44350	400	2	0.91	8484389050	190906	84.02	44000	44850	43800	57100	30800	43950	44442.78	16.61	26	16053	44983	44466	43933	43416	42883	44725	43675	1401	13150	5000	33400	50	1	28024278	12429	7.10	0.67	12	0.68	6250.00	66466.00	47600	20230420	-6.83	23300	20220704	90.34	47600	-6.83	20230420	30950	43.30	20230103	47600	-6.83	20230420	23300	90.34	20220704	1.01	Y	103140	5000	1401 억	4653888	N	N	12025	N	N
46	20230622	140711	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44550	600	2	1.37	7229551900	162660	71.59	44000	44850	43800	57100	30800	43950	44445.81	16.61	26	21389	44983	44466	43933	43416	42883	44725	43675	1401	13150	5000	33400	50	1	28024278	12485	7.13	0.67	12	0.58	6250.00	66466.00	47600	20230420	-6.41	23300	20220704	91.20	47600	-6.41	20230420	30950	43.94	20230103	47600	-6.41	20230420	23300	91.20	20220704	1.01	Y	103140	5000	1401 억	4653888	N	N	12025	N	N
47	20230622	130819	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44700	750	2	1.71	6364433300	143272	63.06	44000	44850	43800	57100	30800	43950	44422.06	16.61	26	21627	44983	44466	43933	43416	42883	44725	43675	1401	13150	5000	33400	50	1	28024278	12527	7.15	0.67	12	0.51	6250.00	66466.00	47600	20230420	-6.09	23300	20220704	91.85	47600	-6.09	20230420	30950	44.43	20230103	47600	-6.09	20230420	23300	91.85	20220704	1.01	Y	103140	5000	1401 억	4653888	N	N	12025	N	N
48	20230622	120543	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44750	800	2	1.82	5604537800	126235	55.56	44000	44850	43800	57100	30800	43950	44397.68	16.61	26	27237	44983	44466	43933	43416	42883	44725	43675	1401	13150	5000	33400	50	1	28024278	12541	7.16	0.67	12	0.45	6250.00	66466.00	47600	20230420	-5.99	23300	20220704	92.06	47600	-5.99	20230420	30950	44.59	20230103	47600	-5.99	20230420	23300	92.06	20220704	1.01	Y	103140	5000	1401 억	4653888	N	N	12025	N	N
49	20230622	110152	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44700	750	2	1.71	4664898200	105232	46.32	44000	44700	43800	57100	30800	43950	44329.68	16.61	26	26118	44983	44466	43933	43416	42883	44725	43675	1401	13150	5000	33400	50	1	28024278	12527	7.15	0.67	12	0.38	6250.00	66466.00	47600	20230420	-6.09	23300	20220704	91.85	47600	-6.09	20230420	30950	44.43	20230103	47600	-6.09	20230420	23300	91.85	20220704	1.01	Y	103140	5000	1401 억	4653888	N	N	12025	N	N
50	20230622	100722	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44350	400	2	0.91	3004978900	67931	29.90	44000	44500	43800	57100	30800	43950	44235.79	16.61	26	5162	44983	44466	43933	43416	42883	44725	43675	1401	13150	5000	33400	50	1	28024278	12429	7.10	0.67	12	0.24	6250.00	66466.00	47600	20230420	-6.83	23300	20220704	90.34	47600	-6.83	20230420	30950	43.30	20230103	47600	-6.83	20230420	23300	90.34	20220704	1.01	Y	103140	5000	1401 억	4653888	N	N	12025	N	N
51	20230622	090226	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44050	100	2	0.23	228834400	5183	2.28	44000	44400	44000	57100	30800	43950	44151.27	16.61	26	549	44983	44466	43933	43416	42883	44725	43675	1401	13150	5000	33400	50	1	28024278	12345	7.05	0.66	12	0.02	6250.00	66466.00	47600	20230420	-7.46	23300	20220704	89.06	47600	-7.46	20230420	30950	42.33	20230103	47600	-7.46	20230420	23300	89.06	20220704	1.01	Y	103140	5000	1401 억	4653888	N	N	12025	N	N
52	20230621	160409	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43950	50	2	0.11	9982764350	226622	81.09	43900	44450	43400	57000	30750	43900	44050.44	16.48	26	32191	44633	44266	43633	43266	42633	44450	43450	1401	13125	5000	33360	50	1	28024278	12317	7.03	0.66	12	0.81	6250.00	66466.00	47600	20230420	-7.67	23300	20220704	88.63	47600	-7.67	20230420	30950	42.00	20230103	47600	-7.67	20230420	23300	88.63	20220704	0.98	Y	103140	5000	1401 억	4617562	N	N	12025	N	N
53	20230621	151010	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43900	0	3	0.00	9682565200	219789	78.65	43900	44450	43400	57000	30750	43900	44054.00	16.48	26	32832	44633	44266	43633	43266	42633	44450	43450	1401	13125	5000	33360	50	1	28024278	12303	7.02	0.66	12	0.78	6250.00	66466.00	47600	20230420	-7.77	23300	20220704	88.41	47600	-7.77	20230420	30950	41.84	20230103	47600	-7.77	20230420	23300	88.41	20220704	0.98	Y	103140	5000	1401 억	4617562	N	N	30161	N	N
54	20230621	140520	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44100	200	2	0.46	8053627750	182735	65.39	43900	44450	43400	57000	30750	43900	44072.83	16.48	26	31217	44633	44266	43633	43266	42633	44450	43450	1401	13125	5000	33360	50	1	28024278	12359	7.06	0.66	12	0.65	6250.00	66466.00	47600	20230420	-7.35	23300	20220704	89.27	47600	-7.35	20230420	30950	42.49	20230103	47600	-7.35	20230420	23300	89.27	20220704	0.98	Y	103140	5000	1401 억	4617562	N	N	30161	N	N
55	20230621	130657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44100	200	2	0.46	7214397900	163694	58.58	43900	44450	43400	57000	30750	43900	44072.60	16.48	26	30487	44633	44266	43633	43266	42633	44450	43450	1401	13125	5000	33360	50	1	28024278	12359	7.06	0.66	12	0.58	6250.00	66466.00	47600	20230420	-7.35	23300	20220704	89.27	47600	-7.35	20230420	30950	42.49	20230103	47600	-7.35	20230420	23300	89.27	20220704	0.98	Y	103140	5000	1401 억	4617562	N	N	30161	N	N
56	20230621	120334	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44150	250	2	0.57	6214869550	141031	50.47	43900	44450	43400	57000	30750	43900	44067.55	16.48	26	29998	44633	44266	43633	43266	42633	44450	43450	1401	13125	5000	33360	50	1	28024278	12373	7.06	0.66	12	0.50	6250.00	66466.00	47600	20230420	-7.25	23300	20220704	89.48	47600	-7.25	20230420	30950	42.65	20230103	47600	-7.25	20230420	23300	89.48	20220704	0.98	Y	103140	5000	1401 억	4617562	N	N	30161	N	N
57	20230621	110104	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44200	300	2	0.68	4976800000	112991	40.43	43900	44450	43400	57000	30750	43900	44046.15	16.48	26	24923	44633	44266	43633	43266	42633	44450	43450	1401	13125	5000	33360	50	1	28024278	12387	7.07	0.67	12	0.40	6250.00	66466.00	47600	20230420	-7.14	23300	20220704	89.70	47600	-7.14	20230420	30950	42.81	20230103	47600	-7.14	20230420	23300	89.70	20220704	0.98	Y	103140	5000	1401 억	4617562	N	N	30161	N	N
58	20230621	100819	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44000	100	2	0.23	2843680500	64591	23.11	43900	44450	43400	57000	30750	43900	44026.20	16.48	26	4005	44633	44266	43633	43266	42633	44450	43450	1401	13125	5000	33360	50	1	28024278	12331	7.04	0.66	12	0.23	6250.00	66466.00	47600	20230420	-7.56	23300	20220704	88.84	47600	-7.56	20230420	30950	42.16	20230103	47600	-7.56	20230420	23300	88.84	20220704	0.98	Y	103140	5000	1401 억	4617562	N	N	30161	N	N
59	20230621	090741	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	-350	5	-0.80	393834650	9013	3.23	43900	43950	43400	57000	30750	43900	43693.42	16.48	26	306	44633	44266	43633	43266	42633	44450	43450	1401	13125	5000	33360	50	1	28024278	12205	6.97	0.66	12	0.03	6250.00	66466.00	47600	20230420	-8.51	23300	20220704	86.91	47600	-8.51	20230420	30950	40.71	20230103	47600	-8.51	20230420	23300	86.91	20220704	0.98	Y	103140	5000	1401 억	4617562	N	N	30161	N	N
60	20230620	160230	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43900	350	2	0.80	12185522550	278491	58.45	43600	44000	43000	56600	30500	43550	43755.40	16.67	26	-38529	45283	44416	42883	42016	40483	44850	42450	1401	13050	5000	33090	50	1	28024278	12303	7.02	0.66	12	0.99	6250.00	66466.00	47600	20230420	-7.77	23300	20220704	88.41	47600	-7.77	20230420	30950	41.84	20230103	47600	-7.77	20230420	23300	88.41	20220704	0.96	Y	103140	5000	1401 억	4671088	N	N	30161	N	N
61	20230620	150732	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43800	250	2	0.57	11521442400	263327	55.26	43600	44000	43000	56600	30500	43550	43753.37	16.67	26	-38348	45283	44416	42883	42016	40483	44850	42450	1401	13050	5000	33090	50	1	28024278	12275	7.01	0.66	12	0.94	6250.00	66466.00	47600	20230420	-7.98	23300	20220704	87.98	47600	-7.98	20230420	30950	41.52	20230103	47600	-7.98	20230420	23300	87.98	20220704	0.96	Y	103140	5000	1401 억	4671088	N	N	13508	N	N
62	20230620	140213	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43850	300	2	0.69	9329753950	213424	44.79	43600	44000	43000	56600	30500	43550	43714.64	16.67	26	-21849	45283	44416	42883	42016	40483	44850	42450	1401	13050	5000	33090	50	1	28024278	12289	7.02	0.66	12	0.76	6250.00	66466.00	47600	20230420	-7.88	23300	20220704	88.20	47600	-7.88	20230420	30950	41.68	20230103	47600	-7.88	20230420	23300	88.20	20220704	0.96	Y	103140	5000	1401 억	4671088	N	N	13508	N	N
63	20230620	130558	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43950	400	2	0.92	8336131550	190749	40.03	43600	44000	43000	56600	30500	43550	43702.10	16.67	26	-13043	45283	44416	42883	42016	40483	44850	42450	1401	13050	5000	33090	50	1	28024278	12317	7.03	0.66	12	0.68	6250.00	66466.00	47600	20230420	-7.67	23300	20220704	88.63	47600	-7.67	20230420	30950	42.00	20230103	47600	-7.67	20230420	23300	88.63	20220704	0.96	Y	103140	5000	1401 억	4671088	N	N	13508	N	N
64	20230620	120956	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43900	350	2	0.80	7088305400	162353	34.07	43600	44000	43000	56600	30500	43550	43659.84	16.67	26	-12545	45283	44416	42883	42016	40483	44850	42450	1401	13050	5000	33090	50	1	28024278	12303	7.02	0.66	12	0.58	6250.00	66466.00	47600	20230420	-7.77	23300	20220704	88.41	47600	-7.77	20230420	30950	41.84	20230103	47600	-7.77	20230420	23300	88.41	20220704	0.96	Y	103140	5000	1401 억	4671088	N	N	13508	N	N
65	20230620	110957	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43800	250	2	0.57	6013945800	137830	28.93	43600	44000	43000	56600	30500	43550	43633.07	16.67	26	-12952	45283	44416	42883	42016	40483	44850	42450	1401	13050	5000	33090	50	1	28024278	12275	7.01	0.66	12	0.49	6250.00	66466.00	47600	20230420	-7.98	23300	20220704	87.98	47600	-7.98	20230420	30950	41.52	20230103	47600	-7.98	20230420	23300	87.98	20220704	0.96	Y	103140	5000	1401 억	4671088	N	N	13508	N	N
66	20230620	100913	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43500	-50	5	-0.11	4922265200	112878	23.69	43600	44000	43000	56600	30500	43550	43606.95	16.67	26	-12957	45283	44416	42883	42016	40483	44850	42450	1401	13050	5000	33090	50	1	28024278	12191	6.96	0.65	12	0.40	6250.00	66466.00	47600	20230420	-8.61	23300	20220704	86.70	47600	-8.61	20230420	30950	40.55	20230103	47600	-8.61	20230420	23300	86.70	20220704	0.96	Y	103140	5000	1401 억	4671088	N	N	13508	N	N
67	20230620	090932	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	-150	5	-0.34	1134997600	26107	5.48	43600	43750	43000	56600	30500	43550	43474.84	16.67	26	-5012	45283	44416	42883	42016	40483	44850	42450	1401	13050	5000	33090	50	1	28024278	12163	6.94	0.65	12	0.09	6250.00	66466.00	47600	20230420	-8.82	23300	20220704	86.27	47600	-8.82	20230420	30950	40.23	20230103	47600	-8.82	20230420	23300	86.27	20220704	0.96	Y	103140	5000	1401 억	4671088	N	N	13508	N	N
68	20230619	160957	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	1900	2	4.56	20474868550	475755	282.76	41350	43750	41350	54100	29200	41650	43036.24	16.68	0	-30466	42883	42266	41733	41116	40583	42225	41075	1401	12450	5000	31650	50	1	28024278	12205	6.97	0.66	12	1.70	6250.00	66466.00	47600	20230420	-8.51	23300	20220704	86.91	47600	-8.51	20230420	30950	40.71	20230103	47600	-8.51	20230420	23300	86.91	20220704	0.99	Y	103140	5000	1401 억	4675117	N	N	13508	N	N
69	20230619	150719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	1750	2	4.20	19887589700	462247	274.73	41350	43750	41350	54100	29200	41650	43023.79	16.68	0	-26630	42883	42266	41733	41116	40583	42225	41075	1401	12450	5000	31650	50	1	28024278	12163	6.94	0.65	12	1.65	6250.00	66466.00	47600	20230420	-8.82	23300	20220704	86.27	47600	-8.82	20230420	30950	40.23	20230103	47600	-8.82	20230420	23300	86.27	20220704	0.99	Y	103140	5000	1401 억	4675117	N	N	4298	N	N
70	20230619	140829	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43600	1950	2	4.68	16798181000	391340	232.59	41350	43750	41350	54100	29200	41650	42924.84	16.68	0	1553	42883	42266	41733	41116	40583	42225	41075	1401	12450	5000	31650	50	1	28024278	12219	6.98	0.66	12	1.40	6250.00	66466.00	47600	20230420	-8.40	23300	20220704	87.12	47600	-8.40	20230420	30950	40.87	20230103	47600	-8.40	20230420	23300	87.12	20220704	0.99	Y	103140	5000	1401 억	4675117	N	N	4298	N	N
71	20230619	130353	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43000	1350	2	3.24	10605434650	248679	147.80	41350	43100	41350	54100	29200	41650	42647.17	16.68	0	-5162	42883	42266	41733	41116	40583	42225	41075	1401	12450	5000	31650	50	1	28024278	12050	6.88	0.65	12	0.89	6250.00	66466.00	47600	20230420	-9.66	23300	20220704	84.55	47600	-9.66	20230420	30950	38.93	20230103	47600	-9.66	20230420	23300	84.55	20220704	0.99	Y	103140	5000	1401 억	4675117	N	N	4298	N	N
72	20230619	120703	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42850	1200	2	2.88	9361888400	219706	130.58	41350	43100	41350	54100	29200	41650	42611.07	16.68	0	897	42883	42266	41733	41116	40583	42225	41075	1401	12450	5000	31650	50	1	28024278	12008	6.86	0.64	12	0.78	6250.00	66466.00	47600	20230420	-9.98	23300	20220704	83.91	47600	-9.98	20230420	30950	38.45	20230103	47600	-9.98	20230420	23300	83.91	20220704	0.99	Y	103140	5000	1401 억	4675117	N	N	4298	N	N
73	20230619	110211	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42950	1300	2	3.12	6919201850	162787	96.75	41350	43100	41350	54100	29200	41650	42504.74	16.68	0	-1631	42883	42266	41733	41116	40583	42225	41075	1401	12450	5000	31650	50	1	28024278	12036	6.87	0.65	12	0.58	6250.00	66466.00	47600	20230420	-9.77	23300	20220704	84.33	47600	-9.77	20230420	30950	38.77	20230103	47600	-9.77	20230420	23300	84.33	20220704	0.99	Y	103140	5000	1401 억	4675117	N	N	4298	N	N
74	20230619	100814	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42450	800	2	1.92	4047720800	95572	56.80	41350	43100	41350	54100	29200	41650	42352.73	16.68	0	-6037	42883	42266	41733	41116	40583	42225	41075	1401	12450	5000	31650	50	1	28024278	11896	6.79	0.64	12	0.34	6250.00	66466.00	47600	20230420	-10.82	23300	20220704	82.19	47600	-10.82	20230420	30950	37.16	20230103	47600	-10.82	20230420	23300	82.19	20220704	0.99	Y	103140	5000	1401 억	4675117	N	N	4298	N	N
75	20230619	090148	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41550	-100	5	-0.24	92371900	2232	1.33	41350	41650	41350	54100	29200	41650	41382.87	16.68	0	-277	42883	42266	41733	41116	40583	42225	41075	1401	12450	5000	31650	50	1	28024278	11644	6.65	0.63	12	0.01	6250.00	66466.00	47600	20230420	-12.71	23300	20220704	78.33	47600	-12.71	20230420	30950	34.25	20230103	47600	-12.71	20230420	23300	78.33	20220704	0.99	Y	103140	5000	1401 억	4675117	N	N	4298	N	N
76	20230616	160504	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41650	350	2	0.85	7017756800	167807	94.80	41650	42350	41200	53600	28950	41300	41820.45	16.69	26	15516	43066	42182	41566	40682	40066	41875	40375	1401	12325	5000	31380	50	1	28024278	11672	6.66	0.63	12	0.60	6250.00	66466.00	47600	20230420	-12.50	23300	20220704	78.76	47600	-12.50	20230420	30950	34.57	20230103	47600	-12.50	20230420	23300	78.76	20220704	0.99	Y	103140	5000	1401 억	4676816	N	N	4298	N	N
77	20230616	150852	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41700	400	2	0.97	6035091050	144224	81.47	41650	42350	41200	53600	28950	41300	41845.26	16.69	26	11627	43066	42182	41566	40682	40066	41875	40375	1401	12325	5000	31380	50	1	28024278	11686	6.67	0.63	12	0.51	6250.00	66466.00	47600	20230420	-12.39	23300	20220704	78.97	47600	-12.39	20230420	30950	34.73	20230103	47600	-12.39	20230420	23300	78.97	20220704	0.99	Y	103140	5000	1401 억	4676816	N	N	4950	N	N
78	20230616	140929	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41650	350	2	0.85	4930163000	117803	66.55	41650	42350	41200	53600	28950	41300	41850.91	16.69	26	15679	43066	42182	41566	40682	40066	41875	40375	1401	12325	5000	31380	50	1	28024278	11672	6.66	0.63	12	0.42	6250.00	66466.00	47600	20230420	-12.50	23300	20220704	78.76	47600	-12.50	20230420	30950	34.57	20230103	47600	-12.50	20230420	23300	78.76	20220704	0.99	Y	103140	5000	1401 억	4676816	N	N	4950	N	N
79	20230616	130232	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41600	300	2	0.73	4088772150	97638	55.16	41650	42350	41200	53600	28950	41300	41876.85	16.69	26	9430	43066	42182	41566	40682	40066	41875	40375	1401	12325	5000	31380	50	1	28024278	11658	6.66	0.63	12	0.35	6250.00	66466.00	47600	20230420	-12.61	23300	20220704	78.54	47600	-12.61	20230420	30950	34.41	20230103	47600	-12.61	20230420	23300	78.54	20220704	0.99	Y	103140	5000	1401 억	4676816	N	N	4950	N	N
80	20230616	120808	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41600	300	2	0.73	3590792250	85656	48.39	41650	42350	41200	53600	28950	41300	41921.08	16.69	26	8364	43066	42182	41566	40682	40066	41875	40375	1401	12325	5000	31380	50	1	28024278	11658	6.66	0.63	12	0.31	6250.00	66466.00	47600	20230420	-12.61	23300	20220704	78.54	47600	-12.61	20230420	30950	34.41	20230103	47600	-12.61	20230420	23300	78.54	20220704	0.99	Y	103140	5000	1401 억	4676816	N	N	4950	N	N
81	20230616	110911	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41750	450	2	1.09	3263459200	77800	43.95	41650	42350	41200	53600	28950	41300	41946.78	16.69	26	6762	43066	42182	41566	40682	40066	41875	40375	1401	12325	5000	31380	50	1	28024278	11700	6.68	0.63	12	0.28	6250.00	66466.00	47600	20230420	-12.29	23300	20220704	79.18	47600	-12.29	20230420	30950	34.89	20230103	47600	-12.29	20230420	23300	79.18	20220704	0.99	Y	103140	5000	1401 억	4676816	N	N	4950	N	N
82	20230616	100541	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42350	1050	2	2.54	2649658200	63146	35.67	41650	42350	41200	53600	28950	41300	41960.82	16.69	26	7022	43066	42182	41566	40682	40066	41875	40375	1401	12325	5000	31380	50	1	28024278	11868	6.78	0.64	12	0.23	6250.00	66466.00	47600	20230420	-11.03	23300	20220704	81.76	47600	-11.03	20230420	30950	36.83	20230103	47600	-11.03	20230420	23300	81.76	20220704	0.99	Y	103140	5000	1401 억	4676816	N	N	4950	N	N
83	20230616	090547	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41750	450	2	1.09	315740350	7611	4.30	41650	41750	41200	53600	28950	41300	41484.74	16.69	26	-2875	43066	42182	41566	40682	40066	41875	40375	1401	12325	5000	31380	50	1	28024278	11700	6.68	0.63	12	0.03	6250.00	66466.00	47600	20230420	-12.29	23300	20220704	79.18	47600	-12.29	20230420	30950	34.89	20230103	47600	-12.29	20230420	23300	79.18	20220704	0.99	Y	103140	5000	1401 억	4676816	N	N	4950	N	N
84	20230615	150526	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41350	-950	5	-2.25	6649622900	159990	39.68	42400	42450	40950	54900	29650	42300	41562.74	16.81	52	-51065	43333	42816	41983	41466	40633	43075	41725	1401	12625	5000	32140	50	1	28024278	11588	6.62	0.62	12	0.57	6250.00	66466.00	47600	20230420	-13.13	23300	20220704	77.47	47600	-13.13	20230420	30950	33.60	20230103	47600	-13.13	20230420	23300	77.47	20220704	1.01	Y	103140	5000	1401 억	4709512	N	N	6684	N	N
85	20230615	140506	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41350	-950	5	-2.25	6013448150	144618	35.87	42400	42450	40950	54900	29650	42300	41581.60	16.81	52	-43732	43333	42816	41983	41466	40633	43075	41725	1401	12625	5000	32140	50	1	28024278	11588	6.62	0.62	12	0.52	6250.00	66466.00	47600	20230420	-13.13	23300	20220704	77.47	47600	-13.13	20230420	30950	33.60	20230103	47600	-13.13	20230420	23300	77.47	20220704	1.01	Y	103140	5000	1401 억	4709512	N	N	6684	N	N
86	20230615	130241	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41350	-950	5	-2.25	5382208000	129347	32.08	42400	42450	40950	54900	29650	42300	41610.61	16.81	52	-39601	43333	42816	41983	41466	40633	43075	41725	1401	12625	5000	32140	50	1	28024278	11588	6.62	0.62	12	0.46	6250.00	66466.00	47600	20230420	-13.13	23300	20220704	77.47	47600	-13.13	20230420	30950	33.60	20230103	47600	-13.13	20230420	23300	77.47	20220704	1.01	Y	103140	5000	1401 억	4709512	N	N	6684	N	N
87	20230615	120843	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41400	-900	5	-2.13	4923973800	118274	29.33	42400	42450	40950	54900	29650	42300	41631.92	16.81	52	-35198	43333	42816	41983	41466	40633	43075	41725	1401	12625	5000	32140	50	1	28024278	11602	6.62	0.62	12	0.42	6250.00	66466.00	47600	20230420	-13.03	23300	20220704	77.68	47600	-13.03	20230420	30950	33.76	20230103	47600	-13.03	20230420	23300	77.68	20220704	1.01	Y	103140	5000	1401 억	4709512	N	N	6684	N	N
88	20230615	110535	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41400	-900	5	-2.13	3785844000	90632	22.48	42400	42450	41350	54900	29650	42300	41771.60	16.81	52	-31437	43333	42816	41983	41466	40633	43075	41725	1401	12625	5000	32140	50	1	28024278	11602	6.62	0.62	12	0.32	6250.00	66466.00	47600	20230420	-13.03	23300	20220704	77.68	47600	-13.03	20230420	30950	33.76	20230103	47600	-13.03	20230420	23300	77.68	20220704	1.01	Y	103140	5000	1401 억	4709512	N	N	6684	N	N
89	20230611	184613	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41500	0	3	0.00	5598010750	134695	71.86	41900	41900	41150	53900	29050	41500	41561.84	16.51	-6291	-556	42700	42100	41600	41000	40500	42400	41300	1401	12425	5000	31540	50	1	28024278	11630	6.64	0.62	12	0.48	6250.00	66466.00	47600	20230420	-12.82	23300	20220704	78.11	47600	-12.82	20230420	30950	34.09	20230103	47600	-12.82	20230420	23300	78.11	20220704	0.98	Y	103140	5000	1401 억	4627288	N	N	6179	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History