KissMeData/001430/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25750	600	2	2.39	5848575600	229299	118.12	25250	25800	25000	32650	17650	25150	25505.75	12.48	0	58731	25616	25382	25066	24832	24516	25500	24950	2193	7500	5000	18100	50	1	35862119	9234	10.15	0.49	12	0.64	2537.00	52580.00	27500	20230309	-6.36	13800	20220715	86.59	27500	-6.36	20230309	15000	71.67	20230103	27500	-6.36	20230309	13800	86.59	20220715	1.14	N	001430	5000	2193 억	4476087	N	N	73	N	N
3	20230630	150118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25700	550	2	2.19	4767392400	187267	96.47	25250	25700	25000	32650	17650	25150	25457.73	12.48	0	58530	25616	25382	25066	24832	24516	25500	24950	2193	7500	5000	18100	50	1	35862119	9217	10.13	0.49	12	0.52	2537.00	52580.00	27500	20230309	-6.55	13800	20220715	86.23	27500	-6.55	20230309	15000	71.33	20230103	27500	-6.55	20230309	13800	86.23	20220715	1.14	N	001430	5000	2193 억	4476087	N	N	17	N	N
4	20230630	140118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25350	200	2	0.80	3926848300	154315	79.49	25250	25700	25000	32650	17650	25150	25446.96	12.48	0	51923	25616	25382	25066	24832	24516	25500	24950	2193	7500	5000	18100	50	1	35862119	9091	9.99	0.48	12	0.43	2537.00	52580.00	27500	20230309	-7.82	13800	20220715	83.70	27500	-7.82	20230309	15000	69.00	20230103	27500	-7.82	20230309	13800	83.70	20220715	1.14	N	001430	5000	2193 억	4476087	N	N	17	N	N
5	20230630	130117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25500	350	2	1.39	3527999700	138656	71.43	25250	25700	25000	32650	17650	25150	25444.26	12.48	0	49593	25616	25382	25066	24832	24516	25500	24950	2193	7500	5000	18100	50	1	35862119	9145	10.05	0.48	12	0.39	2537.00	52580.00	27500	20230309	-7.27	13800	20220715	84.78	27500	-7.27	20230309	15000	70.00	20230103	27500	-7.27	20230309	13800	84.78	20220715	1.14	N	001430	5000	2193 억	4476087	N	N	17	N	N
6	20230630	120118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25350	200	2	0.80	3188162050	125242	64.52	25250	25700	25000	32650	17650	25150	25456.01	12.48	0	45357	25616	25382	25066	24832	24516	25500	24950	2193	7500	5000	18100	50	1	35862119	9091	9.99	0.48	12	0.35	2537.00	52580.00	27500	20230309	-7.82	13800	20220715	83.70	27500	-7.82	20230309	15000	69.00	20230103	27500	-7.82	20230309	13800	83.70	20220715	1.14	N	001430	5000	2193 억	4476087	N	N	17	N	N
7	20230630	110118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25400	250	2	0.99	2829942500	111126	57.24	25250	25700	25000	32650	17650	25150	25466.07	12.48	0	41987	25616	25382	25066	24832	24516	25500	24950	2193	7500	5000	18100	50	1	35862119	9109	10.01	0.48	12	0.31	2537.00	52580.00	27500	20230309	-7.64	13800	20220715	84.06	27500	-7.64	20230309	15000	69.33	20230103	27500	-7.64	20230309	13800	84.06	20220715	1.14	N	001430	5000	2193 억	4476087	N	N	17	N	N
8	20230630	100117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25550	400	2	1.59	2172920100	85275	43.93	25250	25700	25000	32650	17650	25150	25481.33	12.48	0	39710	25616	25382	25066	24832	24516	25500	24950	2193	7500	5000	18100	50	1	35862119	9163	10.07	0.49	12	0.24	2537.00	52580.00	27500	20230309	-7.09	13800	20220715	85.14	27500	-7.09	20230309	15000	70.33	20230103	27500	-7.09	20230309	13800	85.14	20220715	1.14	N	001430	5000	2193 억	4476087	N	N	17	N	N
9	20230630	090118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25050	-100	5	-0.40	63412300	2517	1.30	25250	25250	25000	32650	17650	25150	25193.60	12.48	0	-425	25616	25382	25066	24832	24516	25500	24950	2193	7500	5000	18100	50	1	35862119	8983	9.87	0.48	12	0.01	2537.00	52580.00	27500	20230309	-8.91	13800	20220715	81.52	27500	-8.91	20230309	15000	67.00	20230103	27500	-8.91	20230309	13800	81.52	20220715	1.14	N	001430	5000	2193 억	4476087	N	N	17	N	N
10	20230629	160118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25150	150	2	0.60	4867374450	193876	52.28	25050	25300	24750	32500	17500	25000	25105.57	12.41	0	15181	26066	25532	24716	24182	23366	25800	24450	2193	7500	5000	18000	50	1	35862119	9019	9.91	0.48	12	0.54	2537.00	52580.00	27500	20230309	-8.55	13800	20220715	82.25	27500	-8.55	20230309	15000	67.67	20230103	27500	-8.55	20230309	13800	82.25	20220715	1.17	N	001430	5000	2193 억	4450383	N	N	17	N	N
11	20230629	150117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25150	150	2	0.60	4404043550	175373	47.29	25050	25300	24750	32500	17500	25000	25112.47	12.41	0	10838	26066	25532	24716	24182	23366	25800	24450	2193	7500	5000	18000	50	1	35862119	9019	9.91	0.48	12	0.49	2537.00	52580.00	27500	20230309	-8.55	13800	20220715	82.25	27500	-8.55	20230309	15000	67.67	20230103	27500	-8.55	20230309	13800	82.25	20220715	1.17	N	001430	5000	2193 억	4450383	N	N	58	N	N
12	20230629	140117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25050	50	2	0.20	4019697900	160053	43.16	25050	25300	24750	32500	17500	25000	25114.83	12.41	0	12601	26066	25532	24716	24182	23366	25800	24450	2193	7500	5000	18000	50	1	35862119	8983	9.87	0.48	12	0.45	2537.00	52580.00	27500	20230309	-8.91	13800	20220715	81.52	27500	-8.91	20230309	15000	67.00	20230103	27500	-8.91	20230309	13800	81.52	20220715	1.17	N	001430	5000	2193 억	4450383	N	N	58	N	N
13	20230629	130117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25250	250	2	1.00	3601318800	143352	38.66	25050	25300	24750	32500	17500	25000	25122.25	12.41	0	16678	26066	25532	24716	24182	23366	25800	24450	2193	7500	5000	18000	50	1	35862119	9055	9.95	0.48	12	0.40	2537.00	52580.00	27500	20230309	-8.18	13800	20220715	82.97	27500	-8.18	20230309	15000	68.33	20230103	27500	-8.18	20230309	13800	82.97	20220715	1.17	N	001430	5000	2193 억	4450383	N	N	58	N	N
14	20230629	120118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25200	200	2	0.80	3056265800	121709	32.82	25050	25300	24750	32500	17500	25000	25111.30	12.41	0	19182	26066	25532	24716	24182	23366	25800	24450	2193	7500	5000	18000	50	1	35862119	9037	9.93	0.48	12	0.34	2537.00	52580.00	27500	20230309	-8.36	13800	20220715	82.61	27500	-8.36	20230309	15000	68.00	20230103	27500	-8.36	20230309	13800	82.61	20220715	1.17	N	001430	5000	2193 억	4450383	N	N	58	N	N
15	20230629	110117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25150	150	2	0.60	2412435350	96166	25.93	25050	25300	24750	32500	17500	25000	25086.20	12.41	0	19250	26066	25532	24716	24182	23366	25800	24450	2193	7500	5000	18000	50	1	35862119	9019	9.91	0.48	12	0.27	2537.00	52580.00	27500	20230309	-8.55	13800	20220715	82.25	27500	-8.55	20230309	15000	67.67	20230103	27500	-8.55	20230309	13800	82.25	20220715	1.17	N	001430	5000	2193 억	4450383	N	N	58	N	N
16	20230629	100117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25100	100	2	0.40	1535881500	61340	16.54	25050	25300	24750	32500	17500	25000	25038.85	12.41	0	20092	26066	25532	24716	24182	23366	25800	24450	2193	7500	5000	18000	50	1	35862119	9001	9.89	0.48	12	0.17	2537.00	52580.00	27500	20230309	-8.73	13800	20220715	81.88	27500	-8.73	20230309	15000	67.33	20230103	27500	-8.73	20230309	13800	81.88	20220715	1.17	N	001430	5000	2193 억	4450383	N	N	58	N	N
17	20230629	090117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24950	-50	5	-0.20	305814200	12234	3.30	25050	25100	24750	32500	17500	25000	24997.06	12.41	0	-1780	26066	25532	24716	24182	23366	25800	24450	2193	7500	5000	18000	50	1	35862119	8948	9.83	0.47	12	0.03	2537.00	52580.00	27500	20230309	-9.27	13800	20220715	80.80	27500	-9.27	20230309	15000	66.33	20230103	27500	-9.27	20230309	13800	80.80	20220715	1.17	N	001430	5000	2193 억	4450383	N	N	58	N	N
18	20230628	160117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25000	750	2	3.09	9196069650	370214	139.07	24250	25250	23900	31500	17000	24250	24839.72	12.33	0	57767	25150	24700	23900	23450	22650	24925	23675	2193	7250	5000	17460	50	1	35862119	8966	9.85	0.48	12	1.03	2537.00	52580.00	27500	20230309	-9.09	13800	20220715	81.16	27500	-9.09	20230309	15000	66.67	20230103	27500	-9.09	20230309	13800	81.16	20220715	1.16	N	001430	5000	2193 억	4422256	N	N	58	N	N
19	20230628	150117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25100	850	2	3.51	8430198250	339672	127.60	24250	25250	23900	31500	17000	24250	24818.64	12.33	0	60412	25150	24700	23900	23450	22650	24925	23675	2193	7250	5000	17460	50	1	35862119	9001	9.89	0.48	12	0.95	2537.00	52580.00	27500	20230309	-8.73	13800	20220715	81.88	27500	-8.73	20230309	15000	67.33	20230103	27500	-8.73	20230309	13800	81.88	20220715	1.16	N	001430	5000	2193 억	4422256	N	N	0	N	N
20	20230628	140117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25000	750	2	3.09	6200564900	250811	94.22	24250	25050	23900	31500	17000	24250	24722.06	12.33	0	45727	25150	24700	23900	23450	22650	24925	23675	2193	7250	5000	17460	50	1	35862119	8966	9.85	0.48	12	0.70	2537.00	52580.00	27500	20230309	-9.09	13800	20220715	81.16	27500	-9.09	20230309	15000	66.67	20230103	27500	-9.09	20230309	13800	81.16	20220715	1.16	N	001430	5000	2193 억	4422256	N	N	0	N	N
21	20230628	130118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24900	650	2	2.68	4474877800	181582	68.21	24250	24950	23900	31500	17000	24250	24643.84	12.33	0	29251	25150	24700	23900	23450	22650	24925	23675	2193	7250	5000	17460	50	1	35862119	8930	9.81	0.47	12	0.51	2537.00	52580.00	27500	20230309	-9.45	13800	20220715	80.43	27500	-9.45	20230309	15000	66.00	20230103	27500	-9.45	20230309	13800	80.43	20220715	1.16	N	001430	5000	2193 억	4422256	N	N	0	N	N
22	20230628	120114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24800	550	2	2.27	3450910400	140408	52.74	24250	24800	23900	31500	17000	24250	24577.73	12.33	0	28646	25150	24700	23900	23450	22650	24925	23675	2193	7250	5000	17460	50	1	35862119	8894	9.78	0.47	12	0.39	2537.00	52580.00	27500	20230309	-9.82	13800	20220715	79.71	27500	-9.82	20230309	15000	65.33	20230103	27500	-9.82	20230309	13800	79.71	20220715	1.16	N	001430	5000	2193 억	4422256	N	N	0	N	N
23	20230628	110118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24750	500	2	2.06	2656434350	108308	40.69	24250	24800	23900	31500	17000	24250	24526.67	12.33	0	21558	25150	24700	23900	23450	22650	24925	23675	2193	7250	5000	17460	50	1	35862119	8876	9.76	0.47	12	0.30	2537.00	52580.00	27500	20230309	-10.00	13800	20220715	79.35	27500	-10.00	20230309	15000	65.00	20230103	27500	-10.00	20230309	13800	79.35	20220715	1.16	N	001430	5000	2193 억	4422256	N	N	0	N	N
24	20230628	100117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24600	350	2	1.44	1376738700	56530	21.24	24250	24650	23900	31500	17000	24250	24354.13	12.33	0	7589	25150	24700	23900	23450	22650	24925	23675	2193	7250	5000	17460	50	1	35862119	8822	9.70	0.47	12	0.16	2537.00	52580.00	27500	20230309	-10.55	13800	20220715	78.26	27500	-10.55	20230309	15000	64.00	20230103	27500	-10.55	20230309	13800	78.26	20220715	1.16	N	001430	5000	2193 억	4422256	N	N	0	N	N
25	20230628	090117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	-50	5	-0.21	55722650	2299	0.86	24250	24300	24150	31500	17000	24250	24237.78	12.33	0	-1049	25150	24700	23900	23450	22650	24925	23675	2193	7250	5000	17460	50	1	35862119	8679	9.54	0.46	12	0.01	2537.00	52580.00	27500	20230309	-12.00	13800	20220715	75.36	27500	-12.00	20230309	15000	61.33	20230103	27500	-12.00	20230309	13800	75.36	20220715	1.16	N	001430	5000	2193 억	4422256	N	N	0	N	N
26	20230627	160118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24250	1450	2	6.36	6342192150	264869	296.86	23100	24350	23100	29600	16000	22800	23946.05	12.25	0	44398	23466	23132	22716	22382	21966	22925	22175	2193	6800	5000	16410	50	1	35862119	8697	9.56	0.46	12	0.74	2537.00	52580.00	27500	20230309	-11.82	13800	20220624	75.72	27500	-11.82	20230309	15000	61.67	20230103	27500	-11.82	20230309	13800	75.72	20220715	1.17	N	001430	5000	2193 억	4392578	N	N	0	N	N
27	20230627	150117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24300	1500	2	6.58	6055219350	253012	283.57	23100	24350	23100	29600	16000	22800	23935.13	12.25	0	44703	23466	23132	22716	22382	21966	22925	22175	2193	6800	5000	16410	50	1	35862119	8714	9.58	0.46	12	0.71	2537.00	52580.00	27500	20230309	-11.64	13800	20220624	76.09	27500	-11.64	20230309	15000	62.00	20230103	27500	-11.64	20230309	13800	76.09	20220715	1.17	N	001430	5000	2193 억	4392578	N	N	0	N	N
28	20230627	140118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24300	1500	2	6.58	5142037900	215387	241.40	23100	24350	23100	29600	16000	22800	23876.37	12.25	0	50946	23466	23132	22716	22382	21966	22925	22175	2193	6800	5000	16410	50	1	35862119	8714	9.58	0.46	12	0.60	2537.00	52580.00	27500	20230309	-11.64	13800	20220624	76.09	27500	-11.64	20230309	15000	62.00	20230103	27500	-11.64	20230309	13800	76.09	20220715	1.17	N	001430	5000	2193 억	4392578	N	N	0	N	N
29	20230627	130118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24100	1300	2	5.70	4109844400	172845	193.72	23100	24200	23100	29600	16000	22800	23780.90	12.25	0	47310	23466	23132	22716	22382	21966	22925	22175	2193	6800	5000	16410	50	1	35862119	8643	9.50	0.46	12	0.48	2537.00	52580.00	27500	20230309	-12.36	13800	20220624	74.64	27500	-12.36	20230309	15000	60.67	20230103	27500	-12.36	20230309	13800	74.64	20220715	1.17	N	001430	5000	2193 억	4392578	N	N	0	N	N
30	20230627	120118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24050	1250	2	5.48	3298279250	139181	155.99	23100	24100	23100	29600	16000	22800	23701.51	12.25	0	41610	23466	23132	22716	22382	21966	22925	22175	2193	6800	5000	16410	50	1	35862119	8625	9.48	0.46	12	0.39	2537.00	52580.00	27500	20230309	-12.55	13800	20220624	74.28	27500	-12.55	20230309	15000	60.33	20230103	27500	-12.55	20230309	13800	74.28	20220715	1.17	N	001430	5000	2193 억	4392578	N	N	0	N	N
31	20230627	110117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23900	1100	2	4.82	2180003950	92513	103.69	23100	23900	23100	29600	16000	22800	23569.10	12.25	0	27213	23466	23132	22716	22382	21966	22925	22175	2193	6800	5000	16410	50	1	35862119	8571	9.42	0.45	12	0.26	2537.00	52580.00	27500	20230309	-13.09	13800	20220624	73.19	27500	-13.09	20230309	15000	59.33	20230103	27500	-13.09	20230309	13800	73.19	20220715	1.17	N	001430	5000	2193 억	4392578	N	N	0	N	N
32	20230627	100117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23500	700	2	3.07	1328009300	56530	63.36	23100	23800	23100	29600	16000	22800	23499.25	12.25	0	16668	23466	23132	22716	22382	21966	22925	22175	2193	6800	5000	16410	50	1	35862119	8428	9.26	0.45	12	0.16	2537.00	52580.00	27500	20230309	-14.55	13800	20220624	70.29	27500	-14.55	20230309	15000	56.67	20230103	27500	-14.55	20230309	13800	70.29	20220715	1.17	N	001430	5000	2193 억	4392578	N	N	0	N	N
33	20230627	090118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23200	400	2	1.75	69036000	2996	3.36	23100	23200	23100	29600	16000	22800	23100.62	12.25	0	0	23466	23132	22716	22382	21966	22925	22175	2193	6800	5000	16410	50	1	35862119	8320	9.14	0.44	12	0.01	2537.00	52580.00	27500	20230309	-15.64	13800	20220624	68.12	27500	-15.64	20230309	15000	54.67	20230103	27500	-15.64	20230309	13800	68.12	20220715	1.17	N	001430	5000	2193 억	4392578	N	N	0	N	N
34	20230626	160117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-200	5	-0.87	2031066550	88980	81.28	22950	23050	22300	29900	16100	23000	22825.13	12.32	0	-22157	23500	23250	22750	22500	22000	23375	22625	2193	6900	5000	16560	50	1	35862119	8177	8.99	0.43	12	0.25	2537.00	52580.00	27500	20230309	-17.09	13800	20220624	65.22	27500	-17.09	20230309	15000	52.00	20230103	27500	-17.09	20230309	13800	65.22	20220715	1.18	N	001430	5000	2193 억	4419688	N	N	949	N	N
35	20230626	150118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	0	3	0.00	1816590450	79586	72.70	22950	23050	22300	29900	16100	23000	22824.40	12.32	0	-19267	23500	23250	22750	22500	22000	23375	22625	2193	6900	5000	16560	50	1	35862119	8248	9.07	0.44	12	0.22	2537.00	52580.00	27500	20230309	-16.36	13800	20220624	66.67	27500	-16.36	20230309	15000	53.33	20230103	27500	-16.36	20230309	13800	66.67	20220715	1.18	N	001430	5000	2193 억	4419688	N	N	949	N	N
36	20230626	140117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	0	3	0.00	1350147800	59270	54.14	22950	23000	22300	29900	16100	23000	22777.74	12.32	0	-8440	23500	23250	22750	22500	22000	23375	22625	2193	6900	5000	16560	50	1	35862119	8248	9.07	0.44	12	0.17	2537.00	52580.00	27500	20230309	-16.36	13800	20220624	66.67	27500	-16.36	20230309	15000	53.33	20230103	27500	-16.36	20230309	13800	66.67	20220715	1.18	N	001430	5000	2193 억	4419688	N	N	949	N	N
37	20230626	130118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	-150	5	-0.65	1098615250	48275	44.10	22950	23000	22300	29900	16100	23000	22754.90	12.32	0	-5661	23500	23250	22750	22500	22000	23375	22625	2193	6900	5000	16560	50	1	35862119	8194	9.01	0.43	12	0.13	2537.00	52580.00	27500	20230309	-16.91	13800	20220624	65.58	27500	-16.91	20230309	15000	52.33	20230103	27500	-16.91	20230309	13800	65.58	20220715	1.18	N	001430	5000	2193 억	4419688	N	N	949	N	N
38	20230626	120117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22900	-100	5	-0.43	894572650	39333	35.93	22950	23000	22300	29900	16100	23000	22740.26	12.32	0	-3564	23500	23250	22750	22500	22000	23375	22625	2193	6900	5000	16560	50	1	35862119	8212	9.03	0.44	12	0.11	2537.00	52580.00	27500	20230309	-16.73	13800	20220624	65.94	27500	-16.73	20230309	15000	52.67	20230103	27500	-16.73	20230309	13800	65.94	20220715	1.18	N	001430	5000	2193 억	4419688	N	N	949	N	N
39	20230626	110117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-200	5	-0.87	648515500	28557	26.09	22950	22950	22300	29900	16100	23000	22704.33	12.32	0	-4536	23500	23250	22750	22500	22000	23375	22625	2193	6900	5000	16560	50	1	35862119	8177	8.99	0.43	12	0.08	2537.00	52580.00	27500	20230309	-17.09	13800	20220624	65.22	27500	-17.09	20230309	15000	52.00	20230103	27500	-17.09	20230309	13800	65.22	20220715	1.18	N	001430	5000	2193 억	4419688	N	N	949	N	N
40	20230626	100118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	-150	5	-0.65	506542450	22320	20.39	22950	22950	22300	29900	16100	23000	22687.55	12.32	0	-3561	23500	23250	22750	22500	22000	23375	22625	2193	6900	5000	16560	50	1	35862119	8194	9.01	0.43	12	0.06	2537.00	52580.00	27500	20230309	-16.91	13800	20220624	65.58	27500	-16.91	20230309	15000	52.33	20230103	27500	-16.91	20230309	13800	65.58	20220715	1.18	N	001430	5000	2193 억	4419688	N	N	949	N	N
41	20230626	090117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	-150	5	-0.65	31333050	1365	1.25	22950	22950	22750	29900	16100	23000	22928.38	12.32	0	-542	23500	23250	22750	22500	22000	23375	22625	2193	6900	5000	16560	50	1	35862119	8194	9.01	0.43	12	0.00	2537.00	52580.00	27500	20230309	-16.91	13800	20220624	65.58	27500	-16.91	20230309	15000	52.33	20230103	27500	-16.91	20230309	13800	65.58	20220715	1.18	N	001430	5000	2193 억	4419688	N	N	949	N	N
42	20230623	150117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	500	2	2.25	1888383750	83431	74.59	22300	22950	22250	28850	15550	22200	22634.60	12.27	0	13072	22933	22566	22333	21966	21733	22450	21850	2193	6650	5000	15980	50	1	35862119	8141	8.95	0.43	12	0.23	2537.00	52580.00	27500	20230309	-17.45	13800	20220624	64.49	27500	-17.45	20230309	15000	51.33	20230103	27500	-17.45	20230309	13800	64.49	20220624	1.25	N	001430	5000	2193 억	4398555	N	N	32	N	N
43	20230623	140113	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	500	2	2.25	1651997950	73007	65.27	22300	22950	22250	28850	15550	22200	22628.53	12.27	0	11267	22933	22566	22333	21966	21733	22450	21850	2193	6650	5000	15980	50	1	35862119	8141	8.95	0.43	12	0.20	2537.00	52580.00	27500	20230309	-17.45	13800	20220624	64.49	27500	-17.45	20230309	15000	51.33	20230103	27500	-17.45	20230309	13800	64.49	20220624	1.25	N	001430	5000	2193 억	4398555	N	N	32	N	N
44	20230622	160707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-500	5	-2.20	2474553700	111218	109.94	22700	22700	22100	29500	15900	22700	22249.26	12.25	0	3511	23233	22966	22683	22416	22133	22825	22275	2193	6800	5000	16340	50	1	35862119	7961	8.75	0.42	12	0.31	2537.00	52580.00	27500	20230309	-19.27	13800	20220624	60.87	27500	-19.27	20230309	15000	48.00	20230103	27500	-19.27	20230309	13800	60.87	20220624	1.23	N	001430	5000	2193 억	4392378	N	N	32	N	N
45	20230622	150333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-450	5	-1.98	2298782200	103309	102.13	22700	22700	22100	29500	15900	22700	22251.08	12.25	0	19	23233	22966	22683	22416	22133	22825	22275	2193	6800	5000	16340	50	1	35862119	7979	8.77	0.42	12	0.29	2537.00	52580.00	27500	20230309	-19.09	13800	20220624	61.23	27500	-19.09	20230309	15000	48.33	20230103	27500	-19.09	20230309	13800	61.23	20220624	1.23	N	001430	5000	2193 억	4392378	N	N	42	N	N
46	20230622	140634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-500	5	-2.20	2098884550	94333	93.25	22700	22700	22100	29500	15900	22700	22249.26	12.25	0	-519	23233	22966	22683	22416	22133	22825	22275	2193	6800	5000	16340	50	1	35862119	7961	8.75	0.42	12	0.26	2537.00	52580.00	27500	20230309	-19.27	13800	20220624	60.87	27500	-19.27	20230309	15000	48.00	20230103	27500	-19.27	20230309	13800	60.87	20220624	1.23	N	001430	5000	2193 억	4392378	N	N	42	N	N
47	20230622	130925	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-500	5	-2.20	1834573900	82439	81.50	22700	22700	22100	29500	15900	22700	22253.17	12.25	0	-408	23233	22966	22683	22416	22133	22825	22275	2193	6800	5000	16340	50	1	35862119	7961	8.75	0.42	12	0.23	2537.00	52580.00	27500	20230309	-19.27	13800	20220624	60.87	27500	-19.27	20230309	15000	48.00	20230103	27500	-19.27	20230309	13800	60.87	20220624	1.23	N	001430	5000	2193 억	4392378	N	N	42	N	N
48	20230622	120229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-500	5	-2.20	1575868750	70793	69.98	22700	22700	22100	29500	15900	22700	22259.61	12.25	0	-1925	23233	22966	22683	22416	22133	22825	22275	2193	6800	5000	16340	50	1	35862119	7961	8.75	0.42	12	0.20	2537.00	52580.00	27500	20230309	-19.27	13800	20220624	60.87	27500	-19.27	20230309	15000	48.00	20230103	27500	-19.27	20230309	13800	60.87	20220624	1.23	N	001430	5000	2193 억	4392378	N	N	42	N	N
49	20230622	110341	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-450	5	-1.98	1232066250	55320	54.69	22700	22700	22100	29500	15900	22700	22270.85	12.25	0	-1215	23233	22966	22683	22416	22133	22825	22275	2193	6800	5000	16340	50	1	35862119	7979	8.77	0.42	12	0.15	2537.00	52580.00	27500	20230309	-19.09	13800	20220624	61.23	27500	-19.09	20230309	15000	48.33	20230103	27500	-19.09	20230309	13800	61.23	20220624	1.23	N	001430	5000	2193 억	4392378	N	N	42	N	N
50	20230622	100211	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	-550	5	-2.42	973929100	43706	43.21	22700	22700	22150	29500	15900	22700	22282.69	12.25	0	-2539	23233	22966	22683	22416	22133	22825	22275	2193	6800	5000	16340	50	1	35862119	7943	8.73	0.42	12	0.12	2537.00	52580.00	27500	20230309	-19.45	13800	20220624	60.51	27500	-19.45	20230309	15000	47.67	20230103	27500	-19.45	20230309	13800	60.51	20220624	1.23	N	001430	5000	2193 억	4392378	N	N	42	N	N
51	20230622	090344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	-200	5	-0.88	50158000	2220	2.19	22700	22700	22500	29500	15900	22700	22588.68	12.25	0	-1329	23233	22966	22683	22416	22133	22825	22275	2193	6800	5000	16340	50	1	35862119	8069	8.87	0.43	12	0.01	2537.00	52580.00	27500	20230309	-18.18	13800	20220624	63.04	27500	-18.18	20230309	15000	50.00	20230103	27500	-18.18	20230309	13800	63.04	20220624	1.23	N	001430	5000	2193 억	4392378	N	N	42	N	N
52	20230621	160544	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-50	5	-0.22	2270716050	100289	105.11	22850	22950	22400	29550	15950	22750	22641.65	12.18	0	17776	23650	23200	22950	22500	22250	23075	22375	2193	6800	5000	16380	50	1	35862119	8141	8.95	0.43	12	0.28	2537.00	52580.00	27500	20230309	-17.45	13800	20220624	64.49	27500	-17.45	20230309	15000	51.33	20230103	27500	-17.45	20230309	13800	64.49	20220624	1.24	N	001430	5000	2193 억	4367699	N	N	42	N	N
53	20230621	150107	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	0	3	0.00	2077564550	91780	96.20	22850	22950	22400	29550	15950	22750	22636.35	12.18	0	20658	23650	23200	22950	22500	22250	23075	22375	2193	6800	5000	16380	50	1	35862119	8159	8.97	0.43	12	0.26	2537.00	52580.00	27500	20230309	-17.27	13800	20220624	64.86	27500	-17.27	20230309	15000	51.67	20230103	27500	-17.27	20230309	13800	64.86	20220624	1.24	N	001430	5000	2193 억	4367699	N	N	52	N	N
54	20230621	140743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	-100	5	-0.44	1951103950	86207	90.36	22850	22950	22400	29550	15950	22750	22632.78	12.18	0	21547	23650	23200	22950	22500	22250	23075	22375	2193	6800	5000	16380	50	1	35862119	8123	8.93	0.43	12	0.24	2537.00	52580.00	27500	20230309	-17.64	13800	20220624	64.13	27500	-17.64	20230309	15000	51.00	20230103	27500	-17.64	20230309	13800	64.13	20220624	1.24	N	001430	5000	2193 억	4367699	N	N	52	N	N
55	20230621	131016	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	50	2	0.22	1779266650	78638	82.42	22850	22950	22400	29550	15950	22750	22626.04	12.18	0	21334	23650	23200	22950	22500	22250	23075	22375	2193	6800	5000	16380	50	1	35862119	8177	8.99	0.43	12	0.22	2537.00	52580.00	27500	20230309	-17.09	13800	20220624	65.22	27500	-17.09	20230309	15000	52.00	20230103	27500	-17.09	20230309	13800	65.22	20220624	1.24	N	001430	5000	2193 억	4367699	N	N	52	N	N
56	20230621	120931	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	50	2	0.22	1525158950	67509	70.76	22850	22900	22400	29550	15950	22750	22591.94	12.18	0	19881	23650	23200	22950	22500	22250	23075	22375	2193	6800	5000	16380	50	1	35862119	8177	8.99	0.43	12	0.19	2537.00	52580.00	27500	20230309	-17.09	13800	20220624	65.22	27500	-17.09	20230309	15000	52.00	20230103	27500	-17.09	20230309	13800	65.22	20220624	1.24	N	001430	5000	2193 억	4367699	N	N	52	N	N
57	20230621	110850	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	100	2	0.44	1366495100	60555	63.47	22850	22900	22400	29550	15950	22750	22566.18	12.18	0	16972	23650	23200	22950	22500	22250	23075	22375	2193	6800	5000	16380	50	1	35862119	8194	9.01	0.43	12	0.17	2537.00	52580.00	27500	20230309	-16.91	13800	20220624	65.58	27500	-16.91	20230309	15000	52.33	20230103	27500	-16.91	20230309	13800	65.58	20220624	1.24	N	001430	5000	2193 억	4367699	N	N	52	N	N
58	20230621	100630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-50	5	-0.22	1001747200	44443	46.58	22850	22900	22400	29550	15950	22750	22540.04	12.18	0	14474	23650	23200	22950	22500	22250	23075	22375	2193	6800	5000	16380	50	1	35862119	8141	8.95	0.43	12	0.12	2537.00	52580.00	27500	20230309	-17.45	13800	20220624	64.49	27500	-17.45	20230309	15000	51.33	20230103	27500	-17.45	20230309	13800	64.49	20220624	1.24	N	001430	5000	2193 억	4367699	N	N	52	N	N
59	20230621	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	50	2	0.22	12298100	538	0.56	22850	22900	22800	29550	15950	22750	22858.92	12.18	0	-90	23650	23200	22950	22500	22250	23075	22375	2193	6800	5000	16380	50	1	35862119	8177	8.99	0.43	12	0.00	2537.00	52580.00	27500	20230309	-17.09	13800	20220624	65.22	27500	-17.09	20230309	15000	52.00	20230103	27500	-17.09	20230309	13800	65.22	20220624	1.24	N	001430	5000	2193 억	4367699	N	N	52	N	N
60	20230620	160338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-650	5	-2.78	2167056450	94521	77.07	23400	23400	22700	30400	16400	23400	22927.27	12.26	0	-30541	24333	23866	22933	22466	21533	24100	22700	2193	7000	5000	16840	50	1	35862119	8159	8.97	0.43	12	0.26	2537.00	52580.00	27500	20230309	-17.27	13800	20220624	64.86	27500	-17.27	20230309	15000	51.67	20230103	27500	-17.27	20230309	13800	64.86	20220624	1.22	N	001430	5000	2193 억	4397716	N	N	52	N	N
61	20230620	150256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-600	5	-2.56	1917964650	83592	68.16	23400	23400	22700	30400	16400	23400	22943.79	12.26	0	-26692	24333	23866	22933	22466	21533	24100	22700	2193	7000	5000	16840	50	1	35862119	8177	8.99	0.43	12	0.23	2537.00	52580.00	27500	20230309	-17.09	13800	20220624	65.22	27500	-17.09	20230309	15000	52.00	20230103	27500	-17.09	20230309	13800	65.22	20220624	1.22	N	001430	5000	2193 억	4397716	N	N	0	N	N
62	20230620	140202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	-550	5	-2.35	1331129300	57845	47.17	23400	23400	22800	30400	16400	23400	23011.30	12.26	0	-19719	24333	23866	22933	22466	21533	24100	22700	2193	7000	5000	16840	50	1	35862119	8194	9.01	0.43	12	0.16	2537.00	52580.00	27500	20230309	-16.91	13800	20220624	65.58	27500	-16.91	20230309	15000	52.33	20230103	27500	-16.91	20230309	13800	65.58	20220624	1.22	N	001430	5000	2193 억	4397716	N	N	0	N	N
63	20230620	130805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23100	-300	5	-1.28	830944850	35986	29.34	23400	23400	23000	30400	16400	23400	23089.88	12.26	0	-9773	24333	23866	22933	22466	21533	24100	22700	2193	7000	5000	16840	50	1	35862119	8284	9.11	0.44	12	0.10	2537.00	52580.00	27500	20230309	-16.00	13800	20220624	67.39	27500	-16.00	20230309	15000	54.00	20230103	27500	-16.00	20230309	13800	67.39	20220624	1.22	N	001430	5000	2193 억	4397716	N	N	0	N	N
64	20230620	120740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	-350	5	-1.50	578581200	25022	20.40	23400	23400	23000	30400	16400	23400	23121.74	12.26	0	-6151	24333	23866	22933	22466	21533	24100	22700	2193	7000	5000	16840	50	1	35862119	8266	9.09	0.44	12	0.07	2537.00	52580.00	27500	20230309	-16.18	13800	20220624	67.03	27500	-16.18	20230309	15000	53.67	20230103	27500	-16.18	20230309	13800	67.03	20220624	1.22	N	001430	5000	2193 억	4397716	N	N	0	N	N
65	20230620	110201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23100	-300	5	-1.28	448601000	19394	15.81	23400	23400	23000	30400	16400	23400	23129.47	12.26	0	-5233	24333	23866	22933	22466	21533	24100	22700	2193	7000	5000	16840	50	1	35862119	8284	9.11	0.44	12	0.05	2537.00	52580.00	27500	20230309	-16.00	13800	20220624	67.39	27500	-16.00	20230309	15000	54.00	20230103	27500	-16.00	20230309	13800	67.39	20220624	1.22	N	001430	5000	2193 억	4397716	N	N	0	N	N
66	20230620	100343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23250	-150	5	-0.64	297176450	12851	10.48	23400	23400	23000	30400	16400	23400	23122.53	12.26	0	-1931	24333	23866	22933	22466	21533	24100	22700	2193	7000	5000	16840	50	1	35862119	8338	9.16	0.44	12	0.04	2537.00	52580.00	27500	20230309	-15.45	13800	20220624	68.48	27500	-15.45	20230309	15000	55.00	20230103	27500	-15.45	20230309	13800	68.48	20220624	1.22	N	001430	5000	2193 억	4397716	N	N	0	N	N
67	20230620	090752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23200	-200	5	-0.85	87177300	3752	3.06	23400	23400	23050	30400	16400	23400	23230.18	12.26	0	-603	24333	23866	22933	22466	21533	24100	22700	2193	7000	5000	16840	50	1	35862119	8320	9.14	0.44	12	0.01	2537.00	52580.00	27500	20230309	-15.64	13800	20220624	68.12	27500	-15.64	20230309	15000	54.67	20230103	27500	-15.64	20230309	13800	68.12	20220624	1.22	N	001430	5000	2193 억	4397716	N	N	0	N	N
68	20230619	160244	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23400	200	2	0.86	2777187950	120614	156.38	23250	23400	22000	30150	16250	23200	23025.27	12.25	0	735	23600	23400	23300	23100	23000	23350	23050	2193	6950	5000	16700	50	1	35862119	8392	9.22	0.45	12	0.34	2537.00	52580.00	27500	20230309	-14.91	13800	20220624	69.57	27500	-14.91	20230309	15000	56.00	20230103	27500	-14.91	20230309	13800	69.57	20220624	1.23	N	001430	5000	2193 억	4394201	N	N	192	N	N
69	20230619	150327	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23250	50	2	0.22	2362755850	102850	133.35	23250	23400	22000	30150	16250	23200	22972.67	12.25	0	11044	23600	23400	23300	23100	23000	23350	23050	2193	6950	5000	16700	50	1	35862119	8338	9.16	0.44	12	0.29	2537.00	52580.00	27500	20230309	-15.45	13800	20220624	68.48	27500	-15.45	20230309	15000	55.00	20230103	27500	-15.45	20230309	13800	68.48	20220624	1.23	N	001430	5000	2193 억	4394201	N	N	192	N	N
70	20230619	140437	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23150	-50	5	-0.22	2227162300	96994	125.76	23250	23400	22000	30150	16250	23200	22961.68	12.25	0	11510	23600	23400	23300	23100	23000	23350	23050	2193	6950	5000	16700	50	1	35862119	8302	9.12	0.44	12	0.27	2537.00	52580.00	27500	20230309	-15.82	13800	20220624	67.75	27500	-15.82	20230309	15000	54.33	20230103	27500	-15.82	20230309	13800	67.75	20220624	1.23	N	001430	5000	2193 억	4394201	N	N	192	N	N
71	20230619	130234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	-250	5	-1.08	2016212800	87873	113.93	23250	23400	22000	30150	16250	23200	22944.41	12.25	0	10723	23600	23400	23300	23100	23000	23350	23050	2193	6950	5000	16700	50	1	35862119	8230	9.05	0.44	12	0.25	2537.00	52580.00	27500	20230309	-16.55	13800	20220624	66.30	27500	-16.55	20230309	15000	53.00	20230103	27500	-16.55	20230309	13800	66.30	20220624	1.23	N	001430	5000	2193 억	4394201	N	N	192	N	N
72	20230619	120946	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-200	5	-0.86	1801291100	78513	101.80	23250	23400	22000	30150	16250	23200	22942.35	12.25	0	7642	23600	23400	23300	23100	23000	23350	23050	2193	6950	5000	16700	50	1	35862119	8248	9.07	0.44	12	0.22	2537.00	52580.00	27500	20230309	-16.36	13800	20220624	66.67	27500	-16.36	20230309	15000	53.33	20230103	27500	-16.36	20230309	13800	66.67	20220624	1.23	N	001430	5000	2193 억	4394201	N	N	192	N	N
73	20230619	110856	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	-250	5	-1.08	1519256750	66211	85.85	23250	23400	22000	30150	16250	23200	22945.41	12.25	0	5913	23600	23400	23300	23100	23000	23350	23050	2193	6950	5000	16700	50	1	35862119	8230	9.05	0.44	12	0.18	2537.00	52580.00	27500	20230309	-16.55	13800	20220624	66.30	27500	-16.55	20230309	15000	53.00	20230103	27500	-16.55	20230309	13800	66.30	20220624	1.23	N	001430	5000	2193 억	4394201	N	N	192	N	N
74	20230619	100818	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	-150	5	-0.65	1211555150	52851	68.52	23250	23400	22000	30150	16250	23200	22923.60	12.25	0	9042	23600	23400	23300	23100	23000	23350	23050	2193	6950	5000	16700	50	1	35862119	8266	9.09	0.44	12	0.15	2537.00	52580.00	27500	20230309	-16.18	13800	20220624	67.03	27500	-16.18	20230309	15000	53.67	20230103	27500	-16.18	20230309	13800	67.03	20220624	1.23	N	001430	5000	2193 억	4394201	N	N	192	N	N
75	20230619	090233	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-1200	5	-5.17	247310800	10872	14.10	23250	23400	22000	30150	16250	23200	22744.48	12.25	0	-122	23600	23400	23300	23100	23000	23350	23050	2193	6950	5000	16700	50	1	35862119	7890	8.67	0.42	12	0.03	2537.00	52580.00	27500	20230309	-20.00	13800	20220624	59.42	27500	-20.00	20230309	15000	46.67	20230103	27500	-20.00	20230309	13800	59.42	20220624	1.23	N	001430	5000	2193 억	4394201	Y	N	192	N	N
76	20230616	160222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23200	-50	5	-0.22	1763723200	75696	76.67	23200	23500	23200	30200	16300	23250	23300.33	12.32	0	-25918	23983	23616	23333	22966	22683	23475	22825	2193	6950	5000	16740	50	1	35862119	8320	9.14	0.44	12	0.21	2537.00	52580.00	27500	20230309	-15.64	13800	20220624	68.12	27500	-15.64	20230309	15000	54.67	20230103	27500	-15.64	20230309	13800	68.12	20220624	1.27	N	001430	5000	2193 억	4417220	N	N	192	N	N
77	20230616	150801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23300	50	2	0.22	1551315250	66548	67.40	23200	23500	23200	30200	16300	23250	23311.22	12.32	0	-21782	23983	23616	23333	22966	22683	23475	22825	2193	6950	5000	16740	50	1	35862119	8356	9.18	0.44	12	0.19	2537.00	52580.00	27500	20230309	-15.27	13800	20220624	68.84	27500	-15.27	20230309	15000	55.33	20230103	27500	-15.27	20230309	13800	68.84	20220624	1.27	N	001430	5000	2193 억	4417220	N	N	0	N	N
78	20230616	140312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23300	50	2	0.22	1200161200	51473	52.13	23200	23500	23200	30200	16300	23250	23316.33	12.32	0	-12450	23983	23616	23333	22966	22683	23475	22825	2193	6950	5000	16740	50	1	35862119	8356	9.18	0.44	12	0.14	2537.00	52580.00	27500	20230309	-15.27	13800	20220624	68.84	27500	-15.27	20230309	15000	55.33	20230103	27500	-15.27	20230309	13800	68.84	20220624	1.27	N	001430	5000	2193 억	4417220	N	N	0	N	N
79	20230616	130213	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23350	100	2	0.43	959674850	41168	41.70	23200	23500	23200	30200	16300	23250	23311.19	12.32	0	-6640	23983	23616	23333	22966	22683	23475	22825	2193	6950	5000	16740	50	1	35862119	8374	9.20	0.44	12	0.11	2537.00	52580.00	27500	20230309	-15.09	13800	20220624	69.20	27500	-15.09	20230309	15000	55.67	20230103	27500	-15.09	20230309	13800	69.20	20220624	1.27	N	001430	5000	2193 억	4417220	N	N	0	N	N
80	20230616	120736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23350	100	2	0.43	865281150	37118	37.59	23200	23500	23200	30200	16300	23250	23311.63	12.32	0	-5109	23983	23616	23333	22966	22683	23475	22825	2193	6950	5000	16740	50	1	35862119	8374	9.20	0.44	12	0.10	2537.00	52580.00	27500	20230309	-15.09	13800	20220624	69.20	27500	-15.09	20230309	15000	55.67	20230103	27500	-15.09	20230309	13800	69.20	20220624	1.27	N	001430	5000	2193 억	4417220	N	N	0	N	N
81	20230616	110828	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23350	100	2	0.43	711593400	30512	30.90	23200	23500	23200	30200	16300	23250	23321.76	12.32	0	-3193	23983	23616	23333	22966	22683	23475	22825	2193	6950	5000	16740	50	1	35862119	8374	9.20	0.44	12	0.09	2537.00	52580.00	27500	20230309	-15.09	13800	20220624	69.20	27500	-15.09	20230309	15000	55.67	20230103	27500	-15.09	20230309	13800	69.20	20220624	1.27	N	001430	5000	2193 억	4417220	N	N	0	N	N
82	20230616	100241	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23400	150	2	0.65	436372550	18722	18.96	23200	23500	23200	30200	16300	23250	23308.01	12.32	0	-1156	23983	23616	23333	22966	22683	23475	22825	2193	6950	5000	16740	50	1	35862119	8392	9.22	0.45	12	0.05	2537.00	52580.00	27500	20230309	-14.91	13800	20220624	69.57	27500	-14.91	20230309	15000	56.00	20230103	27500	-14.91	20230309	13800	69.57	20220624	1.27	N	001430	5000	2193 억	4417220	N	N	0	N	N
83	20230616	090719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23400	150	2	0.65	187395000	8049	8.15	23200	23500	23200	30200	16300	23250	23281.78	12.32	0	-368	23983	23616	23333	22966	22683	23475	22825	2193	6950	5000	16740	50	1	35862119	8392	9.22	0.45	12	0.02	2537.00	52580.00	27500	20230309	-14.91	13800	20220624	69.57	27500	-14.91	20230309	15000	56.00	20230103	27500	-14.91	20230309	13800	69.57	20220624	1.27	N	001430	5000	2193 억	4417220	N	N	0	N	N
84	20230615	150135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23350	-200	5	-0.85	1976292100	84711	53.80	23600	23700	23050	30600	16500	23550	23329.82	12.31	0	-6972	24716	24132	23666	23082	22616	23900	22850	2193	7050	5000	16950	50	1	35862119	8374	9.20	0.44	12	0.24	2537.00	52580.00	27500	20230309	-15.09	13800	20220624	69.20	27500	-15.09	20230309	15000	55.67	20230103	27500	-15.09	20230309	13800	69.20	20220624	1.26	N	001430	5000	2193 억	4413395	N	N	1	N	N
85	20230615	140758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23350	-200	5	-0.85	1702615300	72967	46.34	23600	23700	23050	30600	16500	23550	23334.05	12.31	0	-7564	24716	24132	23666	23082	22616	23900	22850	2193	7050	5000	16950	50	1	35862119	8374	9.20	0.44	12	0.20	2537.00	52580.00	27500	20230309	-15.09	13800	20220624	69.20	27500	-15.09	20230309	15000	55.67	20230103	27500	-15.09	20230309	13800	69.20	20220624	1.26	N	001430	5000	2193 억	4413395	N	N	1	N	N
86	20230615	130704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23250	-300	5	-1.27	1399400850	59937	38.07	23600	23700	23050	30600	16500	23550	23347.86	12.31	0	-7557	24716	24132	23666	23082	22616	23900	22850	2193	7050	5000	16950	50	1	35862119	8338	9.16	0.44	12	0.17	2537.00	52580.00	27500	20230309	-15.45	13800	20220624	68.48	27500	-15.45	20230309	15000	55.00	20230103	27500	-15.45	20230309	13800	68.48	20220624	1.26	N	001430	5000	2193 억	4413395	N	N	1	N	N
87	20230615	120447	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23200	-350	5	-1.49	1208697800	51741	32.86	23600	23700	23050	30600	16500	23550	23360.54	12.31	0	-8782	24716	24132	23666	23082	22616	23900	22850	2193	7050	5000	16950	50	1	35862119	8320	9.14	0.44	12	0.14	2537.00	52580.00	27500	20230309	-15.64	13800	20220624	68.12	27500	-15.64	20230309	15000	54.67	20230103	27500	-15.64	20230309	13800	68.12	20220624	1.26	N	001430	5000	2193 억	4413395	N	N	1	N	N
88	20230615	111041	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23100	-450	5	-1.91	904029700	38568	24.49	23600	23700	23100	30600	16500	23550	23439.89	12.31	0	-9980	24716	24132	23666	23082	22616	23900	22850	2193	7050	5000	16950	50	1	35862119	8284	9.11	0.44	12	0.11	2537.00	52580.00	27500	20230309	-16.00	13800	20220624	67.39	27500	-16.00	20230309	15000	54.00	20230103	27500	-16.00	20230309	13800	67.39	20220624	1.26	N	001430	5000	2193 억	4413395	N	N	1	N	N
89	20230611	184627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24850	-350	5	-1.39	4383958850	176414	179.46	25500	25500	24550	32750	17650	25200	24850.51	12.08	48769	4363	26400	25800	25500	24900	24600	25650	24750	2193	7550	5000	18140	50	1	35862119	8912	9.80	0.47	12	0.49	2537.00	52580.00	27500	20230309	-9.64	13800	20220624	80.07	27500	-9.64	20230309	15000	65.67	20230103	27500	-9.64	20230309	13800	80.07	20220624	1.22	N	001430	5000	2193 억	4331740	N	N	40	N	N
90	20230611	181126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24850	-350	5	-1.39	4383958850	176414	179.46	25500	25500	24550	32750	17650	25200	24850.51	12.08	48769	4363	26400	25800	25500	24900	24600	25650	24750	2193	7550	5000	18140	50	1	35862119	8912	9.80	0.47	12	0.49	2537.00	52580.00	27500	20230309	-9.64	13800	20220624	80.07	27500	-9.64	20230309	15000	65.67	20230103	27500	-9.64	20230309	13800	80.07	20220624	1.22	N	001430	5000	2193 억	4331740	N	N	40	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History