KissMeData/001080/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20230630	160114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93857	N	N	0	N	00	N
3	20230630	150113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93857	N	N	0	N	00	N
4	20230630	140114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93857	N	N	0	N	00	N
5	20230630	130113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93857	N	N	0	N	00	N
6	20230630	120114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93857	N	N	0	N	00	N
7	20230630	110114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93857	N	N	0	N	00	N
8	20230630	100113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93857	N	N	0	N	00	N
9	20230630	090115	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93857	N	N	0	N	00	N
10	20230629	160114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
11	20230629	150113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
12	20230629	140113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
13	20230629	130113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
14	20230629	120114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
15	20230629	110113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
16	20230629	100113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
17	20230629	090113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
18	20230628	160113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
19	20230628	150114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
20	20230628	140113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
21	20230628	130114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
22	20230628	120111	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
23	20230628	110114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
24	20230628	100113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
25	20230628	090113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20600	20220630	122.33	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.26	N	001080	1000	41 억	93959	N	N	0	N	00	N
26	20230627	160114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220624	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.27	N	001080	1000	41 억	93959	N	N	0	N	00	N
27	20230627	150113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220624	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.27	N	001080	1000	41 억	93959	N	N	0	N	00	N
28	20230627	140113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220624	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.27	N	001080	1000	41 억	93959	N	N	0	N	00	N
29	20230627	130114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220624	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.27	N	001080	1000	41 억	93959	N	N	0	N	00	N
30	20230627	120114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220624	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.27	N	001080	1000	41 억	93959	N	N	0	N	00	N
31	20230627	110113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220624	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.27	N	001080	1000	41 억	93959	N	N	0	N	00	N
32	20230627	100113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220624	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.27	N	001080	1000	41 억	93959	N	N	0	N	00	N
33	20230627	090114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220624	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.27	N	001080	1000	41 억	93959	N	N	0	N	00	N
34	20230626	160113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
35	20230626	150114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
36	20230626	140113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
37	20230626	130114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
38	20230626	120114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
39	20230626	110113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
40	20230626	100114	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
41	20230626	090113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20600	122.33	20220630	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
42	20230623	150113	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
43	20230623	140110	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
44	20230622	160600	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
45	20230622	150213	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
46	20230622	140513	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
47	20230622	130105	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
48	20230622	120747	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
49	20230622	110442	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
50	20230622	100156	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
51	20230622	090222	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.28	N	001080	1000	41 억	93959	N	N	0	N	00	N
52	20230621	160725	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
53	20230621	150846	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
54	20230621	140900	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
55	20230621	130210	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
56	20230621	120213	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
57	20230621	110350	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
58	20230621	100323	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
59	20230621	090400	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
60	20230620	160939	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
61	20230620	150525	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
62	20230620	140322	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
63	20230620	130727	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
64	20230620	120734	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
65	20230620	110603	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
66	20230620	100819	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
67	20230620	090704	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.29	N	001080	1000	41 억	93959	N	N	0	N	00	N
68	20230619	160322	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.33	N	001080	1000	41 억	93959	N	N	0	N	00	N
69	20230619	150302	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.33	N	001080	1000	41 억	93959	N	N	0	N	00	N
70	20230619	140533	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.33	N	001080	1000	41 억	93959	N	N	0	N	00	N
71	20230619	130606	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.33	N	001080	1000	41 억	93959	N	N	0	N	00	N
72	20230619	120725	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.33	N	001080	1000	41 억	93959	N	N	0	N	00	N
73	20230619	110335	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.33	N	001080	1000	41 억	93959	N	N	0	N	00	N
74	20230619	100941	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.33	N	001080	1000	41 억	93959	N	N	0	N	00	N
75	20230619	090218	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.33	N	001080	1000	41 억	93959	N	N	0	N	00	N
76	20230616	160515	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.65	N	001080	1000	41 억	93959	N	N	0	N	00	N
77	20230616	150152	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.65	N	001080	1000	41 억	93959	N	N	0	N	00	N
78	20230616	140525	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.65	N	001080	1000	41 억	93959	N	N	0	N	00	N
79	20230616	130420	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.65	N	001080	1000	41 억	93959	N	N	0	N	00	N
80	20230616	120951	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.65	N	001080	1000	41 억	93959	N	N	0	N	00	N
81	20230616	110326	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.65	N	001080	1000	41 억	93959	N	N	0	N	00	N
82	20230616	100302	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.65	N	001080	1000	41 억	93959	N	N	0	N	00	N
83	20230616	090511	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	45800	45800	45800	45800	45800	45800	45800	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.65	N	001080	1000	41 억	93959	N	N	0	N	00	N
84	20230615	150503	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	73133	59466	52633	38966	32133	56050	35550	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.69	N	001080	1000	41 억	93959	N	N	0	N	01	N
85	20230615	140557	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	73133	59466	52633	38966	32133	56050	35550	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.69	N	001080	1000	41 억	93959	N	N	0	N	01	N
86	20230615	130321	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	73133	59466	52633	38966	32133	56050	35550	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.69	N	001080	1000	41 억	93959	N	N	0	N	01	N
87	20230615	120527	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	73133	59466	52633	38966	32133	56050	35550	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.69	N	001080	1000	41 억	93959	N	N	0	N	01	N
88	20230615	110953	58	100.00	KOSPI	철강.금속	N	N	N	N	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	2.26	0	0	73133	59466	52633	38966	32133	56050	35550	42	13700	1000	0	50	1	4150000	1901	29.88	0.74	06	0.00	1533.00	61858.00	68000	20230531	-32.65	20050	20220623	128.43	68000	-32.65	20230531	28000	63.57	20230103	68000	-32.65	20230531	20050	128.43	20220623	1.69	N	001080	1000	41 억	93959	N	N	0	N	01	N
89	20230611	184721	57	100.00	KOSPI	철강.금속	N	N	N	N	N	65600	-200	5	-0.30	1638943700	25117	14.12	66000	66000	64500	85500	46100	65800	65142.07	2.07	-4875	-4916	66733	66266	65733	65266	64733	66300	65300	42	19700	1000	44740	100	1	4150000	2722	42.79	1.06	06	0.61	1533.00	61858.00	68000	20230531	-3.53	20050	20220623	227.18	68000	-3.53	20230531	28000	134.29	20230103	68000	-3.53	20230531	20050	227.18	20220623	2.20	N	001080	1000	41 억	85972	N	N	1	N	00	N

37 KiB Raw Blame History

37 KiB

Raw Blame History