KissMeData/010130/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

44 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	160237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487500	9000	2	1.88	13835634000	28506	98.38	479000	489500	478500	622000	335000	478500	485357.99	20.88	0	-1095	491833	485166	481833	475166	471833	483500	473500	993	143500	5000	373230	500	1	19863158	96833	12.01	1.07	12	0.14	40578.00	455251.00	685000	20221123	-28.83	441000	20220713	10.54	618000	-21.12	20230222	471000	3.50	20230530	685000	-28.83	20221123	441000	10.54	20220713	0.24	Y	010130	5000	993 억	4146997	N	N	1174	N	N
3	20230630	150237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	11000	2	2.30	11639836500	24002	82.84	479000	489500	478500	622000	335000	478500	484952.77	20.88	0	-790	491833	485166	481833	475166	471833	483500	473500	993	143500	5000	373230	500	1	19863158	97230	12.06	1.08	12	0.12	40578.00	455251.00	685000	20221123	-28.54	441000	20220713	11.00	618000	-20.79	20230222	471000	3.93	20230530	685000	-28.54	20221123	441000	11.00	20220713	0.24	Y	010130	5000	993 억	4146997	N	N	105	N	N
4	20230630	140238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487500	9000	2	1.88	8862895500	18316	63.22	479000	488500	478500	622000	335000	478500	483888.16	20.88	0	801	491833	485166	481833	475166	471833	483500	473500	993	143500	5000	373230	500	1	19863158	96833	12.01	1.07	12	0.09	40578.00	455251.00	685000	20221123	-28.83	441000	20220713	10.54	618000	-21.12	20230222	471000	3.50	20230530	685000	-28.83	20221123	441000	10.54	20220713	0.24	Y	010130	5000	993 억	4146997	N	N	105	N	N
5	20230630	130238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	8000	2	1.67	7538596500	15599	53.84	479000	488500	478500	622000	335000	478500	483274.34	20.88	0	1288	491833	485166	481833	475166	471833	483500	473500	993	143500	5000	373230	500	1	19863158	96634	11.99	1.07	12	0.08	40578.00	455251.00	685000	20221123	-28.98	441000	20220713	10.32	618000	-21.28	20230222	471000	3.29	20230530	685000	-28.98	20221123	441000	10.32	20220713	0.24	Y	010130	5000	993 억	4146997	N	N	105	N	N
6	20230630	120236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	8000	2	1.67	6002880500	12444	42.95	479000	486500	478500	622000	335000	478500	482391.55	20.88	0	2127	491833	485166	481833	475166	471833	483500	473500	993	143500	5000	373230	500	1	19863158	96634	11.99	1.07	12	0.06	40578.00	455251.00	685000	20221123	-28.98	441000	20220713	10.32	618000	-21.28	20230222	471000	3.29	20230530	685000	-28.98	20221123	441000	10.32	20220713	0.24	Y	010130	5000	993 억	4146997	N	N	105	N	N
7	20230630	110237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482500	4000	2	0.84	4349200500	9033	31.18	479000	484000	478500	622000	335000	478500	481479.08	20.88	0	1389	491833	485166	481833	475166	471833	483500	473500	993	143500	5000	373230	500	1	19863158	95840	11.89	1.06	12	0.05	40578.00	455251.00	685000	20221123	-29.56	441000	20220713	9.41	618000	-21.93	20230222	471000	2.44	20230530	685000	-29.56	20221123	441000	9.41	20220713	0.24	Y	010130	5000	993 억	4146997	N	N	105	N	N
8	20230630	100236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	5000	2	1.04	2280788000	4741	16.36	479000	484000	478500	622000	335000	478500	481077.41	20.88	0	1094	491833	485166	481833	475166	471833	483500	473500	993	143500	5000	373230	500	1	19863158	96038	11.92	1.06	12	0.02	40578.00	455251.00	685000	20221123	-29.42	441000	20220713	9.64	618000	-21.76	20230222	471000	2.65	20230530	685000	-29.42	20221123	441000	9.64	20220713	0.24	Y	010130	5000	993 억	4146997	N	N	105	N	N
9	20230630	090238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	479500	1000	2	0.21	257891500	538	1.86	479000	481500	478500	622000	335000	478500	479352.23	20.88	0	-95	491833	485166	481833	475166	471833	483500	473500	993	143500	5000	373230	500	1	19863158	95244	11.82	1.05	12	0.00	40578.00	455251.00	685000	20221123	-30.00	441000	20220713	8.73	618000	-22.41	20230222	471000	1.80	20230530	685000	-30.00	20221123	441000	8.73	20220713	0.24	Y	010130	5000	993 억	4146997	N	N	105	N	N
10	20230629	160237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	478500	-5000	5	-1.03	13906870500	28791	61.18	481500	488500	478500	628000	338500	483500	483032.17	20.91	0	-2199	503833	493666	486833	476666	469833	490250	473250	993	144750	5000	377130	500	1	19863158	95045	11.79	1.05	12	0.14	40578.00	455251.00	685000	20221123	-30.15	441000	20220713	8.50	618000	-22.57	20230222	471000	1.59	20230530	685000	-30.15	20221123	441000	8.50	20220713	0.24	Y	010130	5000	993 억	4152497	N	N	105	N	N
11	20230629	150235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	480500	-3000	5	-0.62	10631867500	21954	46.65	481500	488500	480000	628000	338500	483500	484279.29	20.91	0	-2147	503833	493666	486833	476666	469833	490250	473250	993	144750	5000	377130	500	1	19863158	95442	11.84	1.06	12	0.11	40578.00	455251.00	685000	20221123	-29.85	441000	20220713	8.96	618000	-22.25	20230222	471000	2.02	20230530	685000	-29.85	20221123	441000	8.96	20220713	0.24	Y	010130	5000	993 억	4152497	N	N	2843	N	N
12	20230629	140235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482500	-1000	5	-0.21	8692052000	17923	38.08	481500	488500	481000	628000	338500	483500	484966.36	20.91	0	-1897	503833	493666	486833	476666	469833	490250	473250	993	144750	5000	377130	500	1	19863158	95840	11.89	1.06	12	0.09	40578.00	455251.00	685000	20221123	-29.56	441000	20220713	9.41	618000	-21.93	20230222	471000	2.44	20230530	685000	-29.56	20221123	441000	9.41	20220713	0.24	Y	010130	5000	993 억	4152497	N	N	2843	N	N
13	20230629	130235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	500	2	0.10	7162400500	14753	31.35	481500	488500	481000	628000	338500	483500	485487.73	20.91	0	-1920	503833	493666	486833	476666	469833	490250	473250	993	144750	5000	377130	500	1	19863158	96138	11.93	1.06	12	0.07	40578.00	455251.00	685000	20221123	-29.34	441000	20220713	9.75	618000	-21.68	20230222	471000	2.76	20230530	685000	-29.34	20221123	441000	9.75	20220713	0.24	Y	010130	5000	993 억	4152497	N	N	2843	N	N
14	20230629	120236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	500	2	0.10	5911715500	12166	25.85	481500	488500	481000	628000	338500	483500	485921.05	20.91	0	-1412	503833	493666	486833	476666	469833	490250	473250	993	144750	5000	377130	500	1	19863158	96138	11.93	1.06	12	0.06	40578.00	455251.00	685000	20221123	-29.34	441000	20220713	9.75	618000	-21.68	20230222	471000	2.76	20230530	685000	-29.34	20221123	441000	9.75	20220713	0.24	Y	010130	5000	993 억	4152497	N	N	2843	N	N
15	20230629	110236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486000	2500	2	0.52	4630362000	9522	20.23	481500	488500	481000	628000	338500	483500	486280.40	20.91	0	-641	503833	493666	486833	476666	469833	490250	473250	993	144750	5000	377130	500	1	19863158	96535	11.98	1.07	12	0.05	40578.00	455251.00	685000	20221123	-29.05	441000	20220713	10.20	618000	-21.36	20230222	471000	3.18	20230530	685000	-29.05	20221123	441000	10.20	20220713	0.24	Y	010130	5000	993 억	4152497	N	N	2843	N	N
16	20230629	100236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487000	3500	2	0.72	2900252500	5969	12.68	481500	488500	481000	628000	338500	483500	485885.83	20.91	0	498	503833	493666	486833	476666	469833	490250	473250	993	144750	5000	377130	500	1	19863158	96734	12.00	1.07	12	0.03	40578.00	455251.00	685000	20221123	-28.91	441000	20220713	10.43	618000	-21.20	20230222	471000	3.40	20230530	685000	-28.91	20221123	441000	10.43	20220713	0.24	Y	010130	5000	993 억	4152497	N	N	2843	N	N
17	20230629	090236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485500	2000	2	0.41	382630500	793	1.68	481500	485500	481000	628000	338500	483500	482510.09	20.91	0	189	503833	493666	486833	476666	469833	490250	473250	993	144750	5000	377130	500	1	19863158	96436	11.96	1.07	12	0.00	40578.00	455251.00	685000	20221123	-29.12	441000	20220713	10.09	618000	-21.44	20230222	471000	3.08	20230530	685000	-29.12	20221123	441000	10.09	20220713	0.24	Y	010130	5000	993 억	4152497	N	N	2843	N	N
18	20230628	160234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	-10500	5	-2.13	21411774000	44146	135.75	495000	497000	480000	642000	346000	494000	485022.80	20.95	52	-9496	502333	498166	493833	489666	485333	500250	491750	993	148000	5000	385320	500	1	19863158	96038	11.92	1.06	12	0.22	40578.00	455251.00	685000	20221123	-29.42	441000	20220713	9.64	618000	-21.76	20230222	471000	2.65	20230530	685000	-29.42	20221123	441000	9.64	20220713	0.24	Y	010130	5000	993 억	4161768	N	N	2843	N	N
19	20230628	150235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484500	-9500	5	-1.92	18314974000	37750	116.09	495000	497000	480000	642000	346000	494000	485164.87	20.95	52	-8343	502333	498166	493833	489666	485333	500250	491750	993	148000	5000	385320	500	1	19863158	96237	11.94	1.06	12	0.19	40578.00	455251.00	685000	20221123	-29.27	441000	20220713	9.86	618000	-21.60	20230222	471000	2.87	20230530	685000	-29.27	20221123	441000	9.86	20220713	0.24	Y	010130	5000	993 억	4161768	N	N	211	N	N
20	20230628	140235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	481500	-12500	5	-2.53	13911931000	28618	88.00	495000	497000	480000	642000	346000	494000	486125.20	20.95	52	-9118	502333	498166	493833	489666	485333	500250	491750	993	148000	5000	385320	500	1	19863158	95641	11.87	1.06	12	0.14	40578.00	455251.00	685000	20221123	-29.71	441000	20220713	9.18	618000	-22.09	20230222	471000	2.23	20230530	685000	-29.71	20221123	441000	9.18	20220713	0.24	Y	010130	5000	993 억	4161768	N	N	211	N	N
21	20230628	130234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	-10500	5	-2.13	10184790500	20870	64.18	495000	497000	483000	642000	346000	494000	488011.04	20.95	52	-7299	502333	498166	493833	489666	485333	500250	491750	993	148000	5000	385320	500	1	19863158	96038	11.92	1.06	12	0.11	40578.00	455251.00	685000	20221123	-29.42	441000	20220713	9.64	618000	-21.76	20230222	471000	2.65	20230530	685000	-29.42	20221123	441000	9.64	20220713	0.24	Y	010130	5000	993 억	4161768	N	N	211	N	N
22	20230628	120217	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486000	-8000	5	-1.62	7749468500	15838	48.70	495000	497000	485000	642000	346000	494000	489295.90	20.95	52	-5063	502333	498166	493833	489666	485333	500250	491750	993	148000	5000	385320	500	1	19863158	96535	11.98	1.07	12	0.08	40578.00	455251.00	685000	20221123	-29.05	441000	20220713	10.20	618000	-21.36	20230222	471000	3.18	20230530	685000	-29.05	20221123	441000	10.20	20220713	0.24	Y	010130	5000	993 억	4161768	N	N	211	N	N
23	20230628	110236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	-6000	5	-1.21	4650129500	9464	29.10	495000	497000	488000	642000	346000	494000	491349.27	20.95	52	-2106	502333	498166	493833	489666	485333	500250	491750	993	148000	5000	385320	500	1	19863158	96932	12.03	1.07	12	0.05	40578.00	455251.00	685000	20221123	-28.76	441000	20220713	10.66	618000	-21.04	20230222	471000	3.61	20230530	685000	-28.76	20221123	441000	10.66	20220713	0.24	Y	010130	5000	993 억	4161768	N	N	211	N	N
24	20230628	100234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	-1000	5	-0.20	2124791500	4307	13.24	495000	497000	491000	642000	346000	494000	493334.46	20.95	52	-228	502333	498166	493833	489666	485333	500250	491750	993	148000	5000	385320	500	1	19863158	97925	12.15	1.08	12	0.02	40578.00	455251.00	685000	20221123	-28.03	441000	20220713	11.79	618000	-20.23	20230222	471000	4.67	20230530	685000	-28.03	20221123	441000	11.79	20220713	0.24	Y	010130	5000	993 억	4161768	N	N	211	N	N
25	20230628	090235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	-500	5	-0.10	529522000	1070	3.29	495000	497000	493500	642000	346000	494000	494880.37	20.95	52	-315	502333	498166	493833	489666	485333	500250	491750	993	148000	5000	385320	500	1	19863158	98025	12.16	1.08	12	0.01	40578.00	455251.00	685000	20221123	-27.96	441000	20220713	11.90	618000	-20.15	20230222	471000	4.78	20230530	685000	-27.96	20221123	441000	11.90	20220713	0.24	Y	010130	5000	993 억	4161768	N	N	211	N	N
26	20230627	160235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494000	1000	2	0.20	16030228500	32493	111.61	493000	498000	489500	640000	345500	493000	493342.85	20.97	0	-1236	501333	497166	491833	487666	482333	499250	489750	993	147250	5000	384540	500	1	19863158	98124	12.17	1.09	12	0.16	40578.00	455251.00	685000	20221123	-27.88	441000	20220713	12.02	618000	-20.06	20230222	471000	4.88	20230530	685000	-27.88	20221123	441000	12.02	20220713	0.24	Y	010130	5000	993 억	4164385	N	N	211	N	N
27	20230627	150236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	0	3	0.00	12105008000	24528	84.25	493000	498000	489500	640000	345500	493000	493517.98	20.97	0	-1663	501333	497166	491833	487666	482333	499250	489750	993	147250	5000	384540	500	1	19863158	97925	12.15	1.08	12	0.12	40578.00	455251.00	685000	20221123	-28.03	441000	20220713	11.79	618000	-20.23	20230222	471000	4.67	20230530	685000	-28.03	20221123	441000	11.79	20220713	0.24	Y	010130	5000	993 억	4164385	N	N	2020	N	N
28	20230627	140238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	-500	5	-0.10	8758581500	17741	60.94	493000	498000	489500	640000	345500	493000	493691.61	20.97	0	-886	501333	497166	491833	487666	482333	499250	489750	993	147250	5000	384540	500	1	19863158	97826	12.14	1.08	12	0.09	40578.00	455251.00	685000	20221123	-28.10	441000	20220713	11.68	618000	-20.31	20230222	471000	4.56	20230530	685000	-28.10	20221123	441000	11.68	20220713	0.24	Y	010130	5000	993 억	4164385	N	N	2020	N	N
29	20230627	130239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492000	-1000	5	-0.20	7248049500	14674	50.40	493000	498000	489500	640000	345500	493000	493938.35	20.97	0	-1084	501333	497166	491833	487666	482333	499250	489750	993	147250	5000	384540	500	1	19863158	97727	12.12	1.08	12	0.07	40578.00	455251.00	685000	20221123	-28.18	441000	20220713	11.56	618000	-20.39	20230222	471000	4.46	20230530	685000	-28.18	20221123	441000	11.56	20220713	0.24	Y	010130	5000	993 억	4164385	N	N	2020	N	N
30	20230627	120239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	0	3	0.00	5753125500	11639	39.98	493000	498000	489500	640000	345500	493000	494297.46	20.97	0	-488	501333	497166	491833	487666	482333	499250	489750	993	147250	5000	384540	500	1	19863158	97925	12.15	1.08	12	0.06	40578.00	455251.00	685000	20221123	-28.03	441000	20220713	11.79	618000	-20.23	20230222	471000	4.67	20230530	685000	-28.03	20221123	441000	11.79	20220713	0.24	Y	010130	5000	993 억	4164385	N	N	2020	N	N
31	20230627	110237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	500	2	0.10	4714666000	9534	32.75	493000	498000	489500	640000	345500	493000	494511.12	20.97	0	291	501333	497166	491833	487666	482333	499250	489750	993	147250	5000	384540	500	1	19863158	98025	12.16	1.08	12	0.05	40578.00	455251.00	685000	20221123	-27.96	441000	20220713	11.90	618000	-20.15	20230222	471000	4.78	20230530	685000	-27.96	20221123	441000	11.90	20220713	0.24	Y	010130	5000	993 억	4164385	N	N	2020	N	N
32	20230627	100233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	2500	2	0.51	2807730500	5669	19.47	493000	498000	489500	640000	345500	493000	495278.72	20.97	0	1686	501333	497166	491833	487666	482333	499250	489750	993	147250	5000	384540	500	1	19863158	98422	12.21	1.09	12	0.03	40578.00	455251.00	685000	20221123	-27.66	441000	20220713	12.36	618000	-19.82	20230222	471000	5.20	20230530	685000	-27.66	20221123	441000	12.36	20220713	0.24	Y	010130	5000	993 억	4164385	N	N	2020	N	N
33	20230627	090235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	3500	2	0.71	815123500	1648	5.66	493000	497000	489500	640000	345500	493000	494615.74	20.97	0	817	501333	497166	491833	487666	482333	499250	489750	993	147250	5000	384540	500	1	19863158	98621	12.24	1.09	12	0.01	40578.00	455251.00	685000	20221123	-27.52	441000	20220713	12.59	618000	-19.66	20230222	471000	5.41	20230530	685000	-27.52	20221123	441000	12.59	20220713	0.24	Y	010130	5000	993 억	4164385	N	N	2020	N	N
34	20230626	160234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	6500	2	1.34	14359498000	29087	73.00	486500	496000	486500	632000	341000	486500	493674.76	20.98	0	-1164	498166	492332	487666	481832	477166	490000	479500	993	145500	5000	379470	500	1	19863158	97925	12.15	1.08	12	0.15	40578.00	455251.00	685000	20221123	-28.03	441000	20220713	11.79	618000	-20.23	20230222	471000	4.67	20230530	685000	-28.03	20221123	441000	11.79	20220713	0.24	Y	010130	5000	993 억	4166769	N	N	2020	N	N
35	20230626	150236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494000	7500	2	1.54	10678002500	21621	54.26	486500	496000	486500	632000	341000	486500	493872.50	20.98	0	913	498166	492332	487666	481832	477166	490000	479500	993	145500	5000	379470	500	1	19863158	98124	12.17	1.09	12	0.11	40578.00	455251.00	685000	20221123	-27.88	441000	20220713	12.02	618000	-20.06	20230222	471000	4.88	20230530	685000	-27.88	20221123	441000	12.02	20220713	0.24	Y	010130	5000	993 억	4166769	N	N	5144	N	N
36	20230626	140235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	7000	2	1.44	9109076000	18444	46.29	486500	496000	486500	632000	341000	486500	493878.27	20.98	0	1472	498166	492332	487666	481832	477166	490000	479500	993	145500	5000	379470	500	1	19863158	98025	12.16	1.08	12	0.09	40578.00	455251.00	685000	20221123	-27.96	441000	20220713	11.90	618000	-20.15	20230222	471000	4.78	20230530	685000	-27.96	20221123	441000	11.90	20220713	0.24	Y	010130	5000	993 억	4166769	N	N	5144	N	N
37	20230626	130235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	6000	2	1.23	7960707500	16116	40.45	486500	496000	486500	632000	341000	486500	493963.91	20.98	0	1468	498166	492332	487666	481832	477166	490000	479500	993	145500	5000	379470	500	1	19863158	97826	12.14	1.08	12	0.08	40578.00	455251.00	685000	20221123	-28.10	441000	20220713	11.68	618000	-20.31	20230222	471000	4.56	20230530	685000	-28.10	20221123	441000	11.68	20220713	0.24	Y	010130	5000	993 억	4166769	N	N	5144	N	N
38	20230626	120234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	8500	2	1.75	6497660000	13156	33.02	486500	496000	486500	632000	341000	486500	493894.40	20.98	0	2378	498166	492332	487666	481832	477166	490000	479500	993	145500	5000	379470	500	1	19863158	98323	12.20	1.09	12	0.07	40578.00	455251.00	685000	20221123	-27.74	441000	20220713	12.24	618000	-19.90	20230222	471000	5.10	20230530	685000	-27.74	20221123	441000	12.24	20220713	0.24	Y	010130	5000	993 억	4166769	N	N	5144	N	N
39	20230626	110234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494500	8000	2	1.64	5384202500	10907	27.37	486500	496000	486500	632000	341000	486500	493647.82	20.98	0	2866	498166	492332	487666	481832	477166	490000	479500	993	145500	5000	379470	500	1	19863158	98223	12.19	1.09	12	0.05	40578.00	455251.00	685000	20221123	-27.81	441000	20220713	12.13	618000	-19.98	20230222	471000	4.99	20230530	685000	-27.81	20221123	441000	12.13	20220713	0.24	Y	010130	5000	993 억	4166769	N	N	5144	N	N
40	20230626	100234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	8500	2	1.75	3675607000	7454	18.71	486500	496000	486500	632000	341000	486500	493107.09	20.98	0	3166	498166	492332	487666	481832	477166	490000	479500	993	145500	5000	379470	500	1	19863158	98323	12.20	1.09	12	0.04	40578.00	455251.00	685000	20221123	-27.74	441000	20220713	12.24	618000	-19.90	20230222	471000	5.10	20230530	685000	-27.74	20221123	441000	12.24	20220713	0.24	Y	010130	5000	993 억	4166769	N	N	5144	N	N
41	20230626	090234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	2000	2	0.41	122451000	251	0.63	486500	489500	486500	632000	341000	486500	487863.45	20.98	0	137	498166	492332	487666	481832	477166	490000	479500	993	145500	5000	379470	500	1	19863158	97032	12.04	1.07	12	0.00	40578.00	455251.00	685000	20221123	-28.69	441000	20220713	10.77	618000	-20.95	20230222	471000	3.72	20230530	685000	-28.69	20221123	441000	10.77	20220713	0.24	Y	010130	5000	993 억	4166769	N	N	5144	N	N
42	20230623	152910	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	-5000	5	-1.02	17321635500	35530	125.56	491000	493500	483000	638000	344500	491500	487521.29	21.03	0	576	495833	493666	489333	487166	482833	494750	488250	993	146750	5000	383370	500	1	19863158	96634	11.99	1.07	12	0.18	40578.00	455251.00	685000	20221123	-28.98	441000	20220713	10.32	618000	-21.28	20230222	471000	3.29	20230530	685000	-28.98	20221123	441000	10.32	20220713	0.24	Y	010130	5000	993 억	4176650	N	N	286	N	N
43	20230623	140213	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	-3500	5	-0.71	13409627000	27507	97.21	491000	493500	483000	638000	344500	491500	487498.56	21.03	0	634	495833	493666	489333	487166	482833	494750	488250	993	146750	5000	383370	500	1	19863158	96932	12.03	1.07	12	0.14	40578.00	455251.00	685000	20221123	-28.76	441000	20220713	10.66	618000	-21.04	20230222	471000	3.61	20230530	685000	-28.76	20221123	441000	10.66	20220713	0.24	Y	010130	5000	993 억	4176650	N	N	286	N	N
44	20230622	160253	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491500	2500	2	0.51	13836008500	28273	64.16	489000	491500	485000	635000	342500	489000	489364.84	21.03	-8	4326	502333	495666	490833	484166	479333	493250	481750	993	146250	5000	381420	500	1	19863158	97627	12.11	1.08	12	0.14	40578.00	455251.00	685000	20221123	-28.25	441000	20220713	11.45	618000	-20.47	20230222	471000	4.35	20230530	685000	-28.25	20221123	441000	11.45	20220713	0.24	Y	010130	5000	993 억	4177687	N	N	286	N	N
45	20230622	150845	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	1500	2	0.31	11434319500	23385	53.07	489000	491500	485000	635000	342500	489000	488959.57	21.03	-8	4591	502333	495666	490833	484166	479333	493250	481750	993	146250	5000	381420	500	1	19863158	97429	12.09	1.08	12	0.12	40578.00	455251.00	685000	20221123	-28.39	441000	20220713	11.22	618000	-20.63	20230222	471000	4.14	20230530	685000	-28.39	20221123	441000	11.22	20220713	0.24	Y	010130	5000	993 억	4177687	N	N	2744	N	N
46	20230622	140112	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	1500	2	0.31	9236965000	18901	42.89	489000	491500	485000	635000	342500	489000	488702.45	21.03	-8	4045	502333	495666	490833	484166	479333	493250	481750	993	146250	5000	381420	500	1	19863158	97429	12.09	1.08	12	0.10	40578.00	455251.00	685000	20221123	-28.39	441000	20220713	11.22	618000	-20.63	20230222	471000	4.14	20230530	685000	-28.39	20221123	441000	11.22	20220713	0.24	Y	010130	5000	993 억	4177687	N	N	2744	N	N
47	20230622	130618	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	1500	2	0.31	7853167000	16077	36.48	489000	491500	485000	635000	342500	489000	488472.17	21.03	-8	3187	502333	495666	490833	484166	479333	493250	481750	993	146250	5000	381420	500	1	19863158	97429	12.09	1.08	12	0.08	40578.00	455251.00	685000	20221123	-28.39	441000	20220713	11.22	618000	-20.63	20230222	471000	4.14	20230530	685000	-28.39	20221123	441000	11.22	20220713	0.24	Y	010130	5000	993 억	4177687	N	N	2744	N	N
48	20230622	120144	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490000	1000	2	0.20	6192334500	12686	28.79	489000	491500	485000	635000	342500	489000	488123.48	21.03	-8	2245	502333	495666	490833	484166	479333	493250	481750	993	146250	5000	381420	500	1	19863158	97329	12.08	1.08	12	0.06	40578.00	455251.00	685000	20221123	-28.47	441000	20220713	11.11	618000	-20.71	20230222	471000	4.03	20230530	685000	-28.47	20221123	441000	11.11	20220713	0.24	Y	010130	5000	993 억	4177687	N	N	2744	N	N
49	20230622	110602	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490000	1000	2	0.20	4780924000	9803	22.25	489000	491500	485000	635000	342500	489000	487700.09	21.03	-8	1662	502333	495666	490833	484166	479333	493250	481750	993	146250	5000	381420	500	1	19863158	97329	12.08	1.08	12	0.05	40578.00	455251.00	685000	20221123	-28.47	441000	20220713	11.11	618000	-20.71	20230222	471000	4.03	20230530	685000	-28.47	20221123	441000	11.11	20220713	0.24	Y	010130	5000	993 억	4177687	N	N	2744	N	N
50	20230622	100110	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	500	2	0.10	3271695500	6725	15.26	489000	490000	485000	635000	342500	489000	486497.47	21.03	-8	1466	502333	495666	490833	484166	479333	493250	481750	993	146250	5000	381420	500	1	19863158	97230	12.06	1.08	12	0.03	40578.00	455251.00	685000	20221123	-28.54	441000	20220713	11.00	618000	-20.79	20230222	471000	3.93	20230530	685000	-28.54	20221123	441000	11.00	20220713	0.24	Y	010130	5000	993 억	4177687	N	N	2744	N	N
51	20230622	090952	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	-500	5	-0.10	308231000	631	1.43	489000	489000	487000	635000	342500	489000	488480.19	21.03	-8	80	502333	495666	490833	484166	479333	493250	481750	993	146250	5000	381420	500	1	19863158	97032	12.04	1.07	12	0.00	40578.00	455251.00	685000	20221123	-28.69	441000	20220713	10.77	618000	-20.95	20230222	471000	3.72	20230530	685000	-28.69	20221123	441000	10.77	20220713	0.24	Y	010130	5000	993 억	4177687	N	N	2744	N	N
52	20230621	160537	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489000	-6500	5	-1.31	21555544500	43993	107.30	497500	497500	486000	644000	347000	495500	489976.78	21.03	-44	2268	503833	499666	495833	491666	487833	497750	489750	993	148500	5000	386490	500	1	19863158	97131	12.05	1.07	12	0.22	40578.00	455251.00	685000	20221123	-28.61	441000	20220713	10.88	618000	-20.87	20230222	471000	3.82	20230530	685000	-28.61	20221123	441000	10.88	20220713	0.23	Y	010130	5000	993 억	4176804	N	N	2744	N	N
53	20230621	150418	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	-6000	5	-1.21	20182916500	41188	100.46	497500	497500	486000	644000	347000	495500	490019.34	21.03	-44	3018	503833	499666	495833	491666	487833	497750	489750	993	148500	5000	386490	500	1	19863158	97230	12.06	1.08	12	0.21	40578.00	455251.00	685000	20221123	-28.54	441000	20220713	11.00	618000	-20.79	20230222	471000	3.93	20230530	685000	-28.54	20221123	441000	11.00	20220713	0.23	Y	010130	5000	993 억	4176804	N	N	741	N	N
54	20230621	140906	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	-5000	5	-1.01	17987762500	36706	89.53	497500	497500	486000	644000	347000	495500	490049.65	21.03	-44	2983	503833	499666	495833	491666	487833	497750	489750	993	148500	5000	386490	500	1	19863158	97429	12.09	1.08	12	0.18	40578.00	455251.00	685000	20221123	-28.39	441000	20220713	11.22	618000	-20.63	20230222	471000	4.14	20230530	685000	-28.39	20221123	441000	11.22	20220713	0.23	Y	010130	5000	993 억	4176804	N	N	741	N	N
55	20230621	130628	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491500	-4000	5	-0.81	16046254500	32752	79.88	497500	497500	486000	644000	347000	495500	489932.05	21.03	-44	2513	503833	499666	495833	491666	487833	497750	489750	993	148500	5000	386490	500	1	19863158	97627	12.11	1.08	12	0.16	40578.00	455251.00	685000	20221123	-28.25	441000	20220713	11.45	618000	-20.47	20230222	471000	4.35	20230530	685000	-28.25	20221123	441000	11.45	20220713	0.23	Y	010130	5000	993 억	4176804	N	N	741	N	N
56	20230621	120626	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	-5000	5	-1.01	13171636500	26900	65.61	497500	497500	486000	644000	347000	495500	489651.91	21.03	-44	1016	503833	499666	495833	491666	487833	497750	489750	993	148500	5000	386490	500	1	19863158	97429	12.09	1.08	12	0.14	40578.00	455251.00	685000	20221123	-28.39	441000	20220713	11.22	618000	-20.63	20230222	471000	4.14	20230530	685000	-28.39	20221123	441000	11.22	20220713	0.23	Y	010130	5000	993 억	4176804	N	N	741	N	N
57	20230621	110947	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	-6000	5	-1.21	10781608000	22030	53.73	497500	497500	486000	644000	347000	495500	489405.72	21.03	-44	-1328	503833	499666	495833	491666	487833	497750	489750	993	148500	5000	386490	500	1	19863158	97230	12.06	1.08	12	0.11	40578.00	455251.00	685000	20221123	-28.54	441000	20220713	11.00	618000	-20.79	20230222	471000	3.93	20230530	685000	-28.54	20221123	441000	11.00	20220713	0.23	Y	010130	5000	993 억	4176804	N	N	741	N	N
58	20230621	100257	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	-7000	5	-1.41	5973538000	12168	29.68	497500	497500	487500	644000	347000	495500	490921.93	21.03	-44	-886	503833	499666	495833	491666	487833	497750	489750	993	148500	5000	386490	500	1	19863158	97032	12.04	1.07	12	0.06	40578.00	455251.00	685000	20221123	-28.69	441000	20220713	10.77	618000	-20.95	20230222	471000	3.72	20230530	685000	-28.69	20221123	441000	10.77	20220713	0.23	Y	010130	5000	993 억	4176804	N	N	741	N	N
59	20230621	090643	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494000	-1500	5	-0.30	551729000	1112	2.71	497500	497500	494000	644000	347000	495500	496159.17	21.03	-44	504	503833	499666	495833	491666	487833	497750	489750	993	148500	5000	386490	500	1	19863158	98124	12.17	1.09	12	0.01	40578.00	455251.00	685000	20221123	-27.88	441000	20220713	12.02	618000	-20.06	20230222	471000	4.88	20230530	685000	-27.88	20221123	441000	12.02	20220713	0.23	Y	010130	5000	993 억	4176804	N	N	741	N	N
60	20230620	160845	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	-5500	5	-1.10	20271051500	40966	104.49	500000	500000	492000	651000	351000	501000	494826.07	21.03	-13651	-776	515000	508000	503000	496000	491000	505500	493500	993	150000	5000	390780	500	1	19863158	98422	12.21	1.09	12	0.21	40578.00	455251.00	685000	20221123	-27.66	441000	20220713	12.36	618000	-19.82	20230222	471000	5.20	20230530	685000	-27.66	20221123	441000	12.36	20220713	0.24	Y	010130	5000	993 억	4178192	N	N	741	N	N
61	20230620	150416	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	-6000	5	-1.20	18281035500	36949	94.24	500000	500000	492000	651000	351000	501000	494764.01	21.03	-13651	433	515000	508000	503000	496000	491000	505500	493500	993	150000	5000	390780	500	1	19863158	98323	12.20	1.09	12	0.19	40578.00	455251.00	685000	20221123	-27.74	441000	20220713	12.24	618000	-19.90	20230222	471000	5.10	20230530	685000	-27.74	20221123	441000	12.24	20220713	0.24	Y	010130	5000	993 억	4178192	N	N	343	N	N
62	20230620	140929	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	-6000	5	-1.20	15001256500	30331	77.36	500000	500000	492000	651000	351000	501000	494584.96	21.03	-13651	641	515000	508000	503000	496000	491000	505500	493500	993	150000	5000	390780	500	1	19863158	98323	12.20	1.09	12	0.15	40578.00	455251.00	685000	20221123	-27.74	441000	20220713	12.24	618000	-19.90	20230222	471000	5.10	20230530	685000	-27.74	20221123	441000	12.24	20220713	0.24	Y	010130	5000	993 억	4178192	N	N	343	N	N
63	20230620	130926	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	-5500	5	-1.10	11958467000	24190	61.70	500000	500000	492000	651000	351000	501000	494355.81	21.03	-13651	-261	515000	508000	503000	496000	491000	505500	493500	993	150000	5000	390780	500	1	19863158	98422	12.21	1.09	12	0.12	40578.00	455251.00	685000	20221123	-27.66	441000	20220713	12.36	618000	-19.82	20230222	471000	5.20	20230530	685000	-27.66	20221123	441000	12.36	20220713	0.24	Y	010130	5000	993 억	4178192	N	N	343	N	N
64	20230620	120713	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	-7500	5	-1.50	9664277000	19550	49.86	500000	500000	492000	651000	351000	501000	494336.42	21.03	-13651	-1853	515000	508000	503000	496000	491000	505500	493500	993	150000	5000	390780	500	1	19863158	98025	12.16	1.08	12	0.10	40578.00	455251.00	685000	20221123	-27.96	441000	20220713	11.90	618000	-20.15	20230222	471000	4.78	20230530	685000	-27.96	20221123	441000	11.90	20220713	0.24	Y	010130	5000	993 억	4178192	N	N	343	N	N
65	20230620	110528	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	-8500	5	-1.70	7418807500	14998	38.25	500000	500000	492000	651000	351000	501000	494653.12	21.03	-13651	-3351	515000	508000	503000	496000	491000	505500	493500	993	150000	5000	390780	500	1	19863158	97826	12.14	1.08	12	0.08	40578.00	455251.00	685000	20221123	-28.10	441000	20220713	11.68	618000	-20.31	20230222	471000	4.56	20230530	685000	-28.10	20221123	441000	11.68	20220713	0.24	Y	010130	5000	993 억	4178192	N	N	343	N	N
66	20230620	100224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	-6000	5	-1.20	3255832500	6569	16.75	500000	500000	492000	651000	351000	501000	495635.94	21.03	-13651	-902	515000	508000	503000	496000	491000	505500	493500	993	150000	5000	390780	500	1	19863158	98323	12.20	1.09	12	0.03	40578.00	455251.00	685000	20221123	-27.74	441000	20220713	12.24	618000	-19.90	20230222	471000	5.10	20230530	685000	-27.74	20221123	441000	12.24	20220713	0.24	Y	010130	5000	993 억	4178192	N	N	343	N	N
67	20230620	090630	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	-5500	5	-1.10	1000391500	2019	5.15	500000	500000	492000	651000	351000	501000	495488.61	21.03	-13651	-1012	515000	508000	503000	496000	491000	505500	493500	993	150000	5000	390780	500	1	19863158	98422	12.21	1.09	12	0.01	40578.00	455251.00	685000	20221123	-27.66	441000	20220713	12.36	618000	-19.82	20230222	471000	5.20	20230530	685000	-27.66	20221123	441000	12.36	20220713	0.24	Y	010130	5000	993 억	4178192	N	N	343	N	N
68	20230619	160435	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	-6000	5	-1.18	19632645000	39186	61.89	507000	510000	498000	659000	355000	507000	501011.72	20.98	-36	968	519000	513000	509000	503000	499000	511000	501000	993	152000	5000	395460	1000	1	19863158	99514	12.35	1.10	12	0.20	40578.00	455251.00	685000	20221123	-26.86	441000	20220713	13.61	618000	-18.93	20230222	471000	6.37	20230530	685000	-26.86	20221123	441000	13.61	20220713	0.24	Y	010130	5000	993 억	4167696	N	N	343	N	N
69	20230619	150155	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-7000	5	-1.38	18424273500	36771	58.07	507000	510000	498000	659000	355000	507000	501054.46	20.98	-36	1128	519000	513000	509000	503000	499000	511000	501000	993	152000	5000	395460	1000	1	19863158	99316	12.32	1.10	12	0.19	40578.00	455251.00	685000	20221123	-27.01	441000	20220713	13.38	618000	-19.09	20230222	471000	6.16	20230530	685000	-27.01	20221123	441000	13.38	20220713	0.24	Y	010130	5000	993 억	4167696	N	N	1350	N	N
70	20230619	140230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	-8000	5	-1.58	13184030500	26280	41.50	507000	510000	498500	659000	355000	507000	501675.44	20.98	-36	-1389	519000	513000	509000	503000	499000	511000	501000	993	152000	5000	395460	500	1	19863158	99117	12.30	1.10	12	0.13	40578.00	455251.00	685000	20221123	-27.15	441000	20220713	13.15	618000	-19.26	20230222	471000	5.94	20230530	685000	-27.15	20221123	441000	13.15	20220713	0.24	Y	010130	5000	993 억	4167696	N	N	1350	N	N
71	20230619	130359	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	-6000	5	-1.18	8596928000	17111	27.02	507000	510000	500000	659000	355000	507000	502421.13	20.98	-36	-2195	519000	513000	509000	503000	499000	511000	501000	993	152000	5000	395460	1000	1	19863158	99514	12.35	1.10	12	0.09	40578.00	455251.00	685000	20221123	-26.86	441000	20220713	13.61	618000	-18.93	20230222	471000	6.37	20230530	685000	-26.86	20221123	441000	13.61	20220713	0.24	Y	010130	5000	993 억	4167696	N	N	1350	N	N
72	20230619	120937	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	-5000	5	-0.99	6845813000	13613	21.50	507000	510000	500000	659000	355000	507000	502887.90	20.98	-36	-1908	519000	513000	509000	503000	499000	511000	501000	993	152000	5000	395460	1000	1	19863158	99713	12.37	1.10	12	0.07	40578.00	455251.00	685000	20221123	-26.72	441000	20220713	13.83	618000	-18.77	20230222	471000	6.58	20230530	685000	-26.72	20221123	441000	13.83	20220713	0.24	Y	010130	5000	993 억	4167696	N	N	1350	N	N
73	20230619	110203	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	-5000	5	-0.99	4455823000	8847	13.97	507000	510000	501000	659000	355000	507000	503653.55	20.98	-36	-1855	519000	513000	509000	503000	499000	511000	501000	993	152000	5000	395460	1000	1	19863158	99713	12.37	1.10	12	0.04	40578.00	455251.00	685000	20221123	-26.72	441000	20220713	13.83	618000	-18.77	20230222	471000	6.58	20230530	685000	-26.72	20221123	441000	13.83	20220713	0.24	Y	010130	5000	993 억	4167696	N	N	1350	N	N
74	20230619	100430	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	-3000	5	-0.59	2612973000	5176	8.17	507000	510000	502000	659000	355000	507000	504824.77	20.98	-36	-592	519000	513000	509000	503000	499000	511000	501000	993	152000	5000	395460	1000	1	19863158	100110	12.42	1.11	12	0.03	40578.00	455251.00	685000	20221123	-26.42	441000	20220713	14.29	618000	-18.45	20230222	471000	7.01	20230530	685000	-26.42	20221123	441000	14.29	20220713	0.24	Y	010130	5000	993 억	4167696	N	N	1350	N	N
75	20230619	090105	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	506000	-1000	5	-0.20	143395000	283	0.45	507000	508000	505000	659000	355000	507000	506696.11	20.98	-36	-42	519000	513000	509000	503000	499000	511000	501000	993	152000	5000	395460	1000	1	19863158	100508	12.47	1.11	12	0.00	40578.00	455251.00	685000	20221123	-26.13	441000	20220713	14.74	618000	-18.12	20230222	471000	7.43	20230530	685000	-26.13	20221123	441000	14.74	20220713	0.24	Y	010130	5000	993 억	4167696	N	N	1350	N	N
76	20230616	160139	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	507000	3000	2	0.60	32119329000	63262	160.07	508000	515000	505000	655000	353000	504000	507719.25	20.96	-32	4116	510333	507166	502833	499666	495333	505000	497500	993	151000	5000	393120	1000	1	19863158	100706	12.49	1.11	12	0.32	40578.00	455251.00	685000	20221123	-25.99	441000	20220713	14.97	618000	-17.96	20230222	471000	7.64	20230530	685000	-25.99	20221123	441000	14.97	20220713	0.24	Y	010130	5000	993 억	4162939	N	N	1350	N	N
77	20230616	150429	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	507000	3000	2	0.60	16064741000	31597	79.95	508000	515000	505000	655000	353000	504000	508426.15	20.96	-32	438	510333	507166	502833	499666	495333	505000	497500	993	151000	5000	393120	1000	1	19863158	100706	12.49	1.11	12	0.16	40578.00	455251.00	685000	20221123	-25.99	441000	20220713	14.97	618000	-17.96	20230222	471000	7.64	20230530	685000	-25.99	20221123	441000	14.97	20220713	0.24	Y	010130	5000	993 억	4162939	N	N	1863	N	N
78	20230616	140503	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	506000	2000	2	0.40	13659232000	26849	67.94	508000	515000	505000	655000	353000	504000	508742.67	20.96	-32	116	510333	507166	502833	499666	495333	505000	497500	993	151000	5000	393120	1000	1	19863158	100508	12.47	1.11	12	0.14	40578.00	455251.00	685000	20221123	-26.13	441000	20220713	14.74	618000	-18.12	20230222	471000	7.43	20230530	685000	-26.13	20221123	441000	14.74	20220713	0.24	Y	010130	5000	993 억	4162939	N	N	1863	N	N
79	20230616	130435	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	508000	4000	2	0.79	11259940000	22118	55.97	508000	515000	505000	655000	353000	504000	509084.91	20.96	-32	-57	510333	507166	502833	499666	495333	505000	497500	993	151000	5000	393120	1000	1	19863158	100905	12.52	1.12	12	0.11	40578.00	455251.00	685000	20221123	-25.84	441000	20220713	15.19	618000	-17.80	20230222	471000	7.86	20230530	685000	-25.84	20221123	441000	15.19	20220713	0.24	Y	010130	5000	993 억	4162939	N	N	1863	N	N
80	20230616	120621	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	508000	4000	2	0.79	9469942000	18590	47.04	508000	515000	505000	655000	353000	504000	509410.54	20.96	-32	-614	510333	507166	502833	499666	495333	505000	497500	993	151000	5000	393120	1000	1	19863158	100905	12.52	1.12	12	0.09	40578.00	455251.00	685000	20221123	-25.84	441000	20220713	15.19	618000	-17.80	20230222	471000	7.86	20230530	685000	-25.84	20221123	441000	15.19	20220713	0.24	Y	010130	5000	993 억	4162939	N	N	1863	N	N
81	20230616	110144	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	507000	3000	2	0.60	7786827000	15277	38.66	508000	515000	505000	655000	353000	504000	509709.17	20.96	-32	-306	510333	507166	502833	499666	495333	505000	497500	993	151000	5000	393120	1000	1	19863158	100706	12.49	1.11	12	0.08	40578.00	455251.00	685000	20221123	-25.99	441000	20220713	14.97	618000	-17.96	20230222	471000	7.64	20230530	685000	-25.99	20221123	441000	14.97	20220713	0.24	Y	010130	5000	993 억	4162939	N	N	1863	N	N
82	20230616	100936	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	508000	4000	2	0.79	5621472000	11006	27.85	508000	515000	505000	655000	353000	504000	510764.31	20.96	-32	754	510333	507166	502833	499666	495333	505000	497500	993	151000	5000	393120	1000	1	19863158	100905	12.52	1.12	12	0.06	40578.00	455251.00	685000	20221123	-25.84	441000	20220713	15.19	618000	-17.80	20230222	471000	7.86	20230530	685000	-25.84	20221123	441000	15.19	20220713	0.24	Y	010130	5000	993 억	4162939	N	N	1863	N	N
83	20230616	090525	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	514000	10000	2	1.98	1210512000	2369	5.99	508000	514000	505000	655000	353000	504000	510980.16	20.96	-32	628	510333	507166	502833	499666	495333	505000	497500	993	151000	5000	393120	1000	1	19863158	102097	12.67	1.13	12	0.01	40578.00	455251.00	685000	20221123	-24.96	441000	20220713	16.55	618000	-16.83	20230222	471000	9.13	20230530	685000	-24.96	20221123	441000	16.55	20220713	0.24	Y	010130	5000	993 억	4162939	N	N	1863	N	N
84	20230615	150925	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	503000	0	3	0.00	17436992000	34665	46.22	506000	506000	498500	653000	353000	503000	503014.34	20.96	-136	-5755	527666	515332	503666	491332	479666	521500	497500	993	150000	5000	392340	1000	1	19863158	99912	12.40	1.10	12	0.17	40578.00	455251.00	685000	20221123	-26.57	441000	20220713	14.06	618000	-18.61	20230222	471000	6.79	20230530	685000	-26.57	20221123	441000	14.06	20220713	0.24	Y	010130	5000	993 억	4163991	N	N	3582	N	N
85	20230615	141028	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	1000	2	0.20	14419116000	28678	38.23	506000	506000	498500	653000	353000	503000	502793.62	20.96	-136	-4931	527666	515332	503666	491332	479666	521500	497500	993	150000	5000	392340	1000	1	19863158	100110	12.42	1.11	12	0.14	40578.00	455251.00	685000	20221123	-26.42	441000	20220713	14.29	618000	-18.45	20230222	471000	7.01	20230530	685000	-26.42	20221123	441000	14.29	20220713	0.24	Y	010130	5000	993 억	4163991	N	N	3582	N	N
86	20230615	130537	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	505000	2000	2	0.40	12299050000	24466	32.62	506000	506000	498500	653000	353000	503000	502699.63	20.96	-136	-3868	527666	515332	503666	491332	479666	521500	497500	993	150000	5000	392340	1000	1	19863158	100309	12.45	1.11	12	0.12	40578.00	455251.00	685000	20221123	-26.28	441000	20220713	14.51	618000	-18.28	20230222	471000	7.22	20230530	685000	-26.28	20221123	441000	14.51	20220713	0.24	Y	010130	5000	993 억	4163991	N	N	3582	N	N
87	20230615	120335	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	1000	2	0.20	10731301000	21360	28.48	506000	506000	498500	653000	353000	503000	502401.65	20.96	-136	-3063	527666	515332	503666	491332	479666	521500	497500	993	150000	5000	392340	1000	1	19863158	100110	12.42	1.11	12	0.11	40578.00	455251.00	685000	20221123	-26.42	441000	20220713	14.29	618000	-18.45	20230222	471000	7.01	20230530	685000	-26.42	20221123	441000	14.29	20220713	0.24	Y	010130	5000	993 억	4163991	N	N	3582	N	N
88	20230615	110350	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	503000	0	3	0.00	8223221000	16380	21.84	506000	506000	498500	653000	353000	503000	502027.97	20.96	-136	-2388	527666	515332	503666	491332	479666	521500	497500	993	150000	5000	392340	1000	1	19863158	99912	12.40	1.10	12	0.08	40578.00	455251.00	685000	20221123	-26.57	441000	20220713	14.06	618000	-18.61	20230222	471000	6.79	20230530	685000	-26.57	20221123	441000	14.06	20220713	0.24	Y	010130	5000	993 억	4163991	N	N	3582	N	N
89	20230611	184518	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496000	500	2	0.10	22437057500	45314	33.53	495500	498000	491500	644000	347000	495500	495137.50	21.02	-15706	-10471	511166	503332	496166	488332	481166	507250	492250	993	148500	5000	386490	500	1	19863158	98521	12.22	1.09	12	0.23	40578.00	455251.00	685000	20221123	-27.59	441000	20220713	12.47	618000	-19.74	20230222	471000	5.31	20230530	685000	-27.59	20221123	441000	12.47	20220713	0.27	Y	010130	5000	993 억	4175750	N	N	6327	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History