KissMeData/000670/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 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	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	8000	2	1.42	1228165000	2155	119.46	562000	575000	557000	733000	395000	564000	569913.18	5.08	0	-388	575333	569666	566333	560666	557333	568000	559000	92	169000	5000	417360	1000	1	1842040	10536	2.87	0.27	12	0.12	199327.00	2131716.00	903000	20221117	-36.66	498500	20220715	14.74	680000	-15.88	20230217	523000	9.37	20230517	903000	-36.66	20221117	498500	14.74	20220715	0.40	Y	000670	5000	92 억	93623	N	N	274	N	N
3	20230630	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	570000	6000	2	1.06	1064489000	1868	103.55	562000	575000	557000	733000	395000	564000	569854.93	5.08	0	-228	575333	569666	566333	560666	557333	568000	559000	92	169000	5000	417360	1000	1	1842040	10500	2.86	0.27	12	0.10	199327.00	2131716.00	903000	20221117	-36.88	498500	20220715	14.34	680000	-16.18	20230217	523000	8.99	20230517	903000	-36.88	20221117	498500	14.34	20220715	0.40	Y	000670	5000	92 억	93623	N	N	163	N	N
4	20230630	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	570000	6000	2	1.06	1000680000	1756	97.34	562000	575000	557000	733000	395000	564000	569863.33	5.08	0	-172	575333	569666	566333	560666	557333	568000	559000	92	169000	5000	417360	1000	1	1842040	10500	2.86	0.27	12	0.10	199327.00	2131716.00	903000	20221117	-36.88	498500	20220715	14.34	680000	-16.18	20230217	523000	8.99	20230517	903000	-36.88	20221117	498500	14.34	20220715	0.40	Y	000670	5000	92 억	93623	N	N	163	N	N
5	20230630	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	8000	2	1.42	945908000	1660	92.02	562000	575000	557000	733000	395000	564000	569824.10	5.08	0	-154	575333	569666	566333	560666	557333	568000	559000	92	169000	5000	417360	1000	1	1842040	10536	2.87	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-36.66	498500	20220715	14.74	680000	-15.88	20230217	523000	9.37	20230517	903000	-36.66	20221117	498500	14.74	20220715	0.40	Y	000670	5000	92 억	93623	N	N	163	N	N
6	20230630	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	575000	11000	2	1.95	819580000	1439	79.77	562000	575000	557000	733000	395000	564000	569548.30	5.08	0	-173	575333	569666	566333	560666	557333	568000	559000	92	169000	5000	417360	1000	1	1842040	10592	2.88	0.27	12	0.08	199327.00	2131716.00	903000	20221117	-36.32	498500	20220715	15.35	680000	-15.44	20230217	523000	9.94	20230517	903000	-36.32	20221117	498500	15.35	20220715	0.40	Y	000670	5000	92 억	93623	N	N	163	N	N
7	20230630	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	571000	7000	2	1.24	510745000	900	49.89	562000	573000	557000	733000	395000	564000	567494.44	5.08	0	-82	575333	569666	566333	560666	557333	568000	559000	92	169000	5000	417360	1000	1	1842040	10518	2.86	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-36.77	498500	20220715	14.54	680000	-16.03	20230217	523000	9.18	20230517	903000	-36.77	20221117	498500	14.54	20220715	0.40	Y	000670	5000	92 억	93623	N	N	163	N	N
8	20230630	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	570000	6000	2	1.06	222688000	395	21.90	562000	570000	557000	733000	395000	564000	563767.09	5.08	0	-9	575333	569666	566333	560666	557333	568000	559000	92	169000	5000	417360	1000	1	1842040	10500	2.86	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-36.88	498500	20220715	14.34	680000	-16.18	20230217	523000	8.99	20230517	903000	-36.88	20221117	498500	14.34	20220715	0.40	Y	000670	5000	92 억	93623	N	N	163	N	N
9	20230630	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	563000	-1000	5	-0.18	11241000	20	1.11	562000	563000	562000	733000	395000	564000	562050.00	5.08	0	2	575333	569666	566333	560666	557333	568000	559000	92	169000	5000	417360	1000	1	1842040	10371	2.82	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-37.65	498500	20220715	12.94	680000	-17.21	20230217	523000	7.65	20230517	903000	-37.65	20221117	498500	12.94	20220715	0.40	Y	000670	5000	92 억	93623	N	N	163	N	N
10	20230629	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	564000	-2000	5	-0.35	998040000	1758	50.81	566000	572000	563000	735000	397000	566000	567713.31	5.06	0	-453	584000	575000	569000	560000	554000	573500	558500	92	169000	5000	418840	1000	1	1842040	10389	2.83	0.26	12	0.10	199327.00	2131716.00	903000	20221117	-37.54	498500	20220715	13.14	680000	-17.06	20230217	523000	7.84	20230517	903000	-37.54	20221117	498500	13.14	20220715	0.40	Y	000670	5000	92 억	93217	N	N	163	N	N
11	20230629	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	-1000	5	-0.18	877747000	1545	44.65	566000	572000	563000	735000	397000	566000	568121.04	5.06	0	-347	584000	575000	569000	560000	554000	573500	558500	92	169000	5000	418840	1000	1	1842040	10408	2.83	0.27	12	0.08	199327.00	2131716.00	903000	20221117	-37.43	498500	20220715	13.34	680000	-16.91	20230217	523000	8.03	20230517	903000	-37.43	20221117	498500	13.34	20220715	0.40	Y	000670	5000	92 억	93217	N	N	212	N	N
12	20230629	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	566000	0	3	0.00	687857000	1210	34.97	566000	572000	563000	735000	397000	566000	568476.86	5.06	0	-221	584000	575000	569000	560000	554000	573500	558500	92	169000	5000	418840	1000	1	1842040	10426	2.84	0.27	12	0.07	199327.00	2131716.00	903000	20221117	-37.32	498500	20220715	13.54	680000	-16.76	20230217	523000	8.22	20230517	903000	-37.32	20221117	498500	13.54	20220715	0.40	Y	000670	5000	92 억	93217	N	N	212	N	N
13	20230629	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	570000	4000	2	0.71	559617000	984	28.44	566000	572000	563000	735000	397000	566000	568716.46	5.06	0	-119	584000	575000	569000	560000	554000	573500	558500	92	169000	5000	418840	1000	1	1842040	10500	2.86	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-36.88	498500	20220715	14.34	680000	-16.18	20230217	523000	8.99	20230517	903000	-36.88	20221117	498500	14.34	20220715	0.40	Y	000670	5000	92 억	93217	N	N	212	N	N
14	20230629	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	3000	2	0.53	488524000	859	24.83	566000	572000	563000	735000	397000	566000	568712.46	5.06	0	-100	584000	575000	569000	560000	554000	573500	558500	92	169000	5000	418840	1000	1	1842040	10481	2.85	0.27	12	0.05	199327.00	2131716.00	903000	20221117	-36.99	498500	20220715	14.14	680000	-16.32	20230217	523000	8.80	20230517	903000	-36.99	20221117	498500	14.14	20220715	0.40	Y	000670	5000	92 억	93217	N	N	212	N	N
15	20230629	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	568000	2000	2	0.35	382743000	673	19.45	566000	572000	563000	735000	397000	566000	568711.74	5.06	0	-99	584000	575000	569000	560000	554000	573500	558500	92	169000	5000	418840	1000	1	1842040	10463	2.85	0.27	12	0.04	199327.00	2131716.00	903000	20221117	-37.10	498500	20220715	13.94	680000	-16.47	20230217	523000	8.60	20230517	903000	-37.10	20221117	498500	13.94	20220715	0.40	Y	000670	5000	92 억	93217	N	N	212	N	N
16	20230629	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	570000	4000	2	0.71	195804000	345	9.97	566000	571000	563000	735000	397000	566000	567547.83	5.06	0	-62	584000	575000	569000	560000	554000	573500	558500	92	169000	5000	418840	1000	1	1842040	10500	2.86	0.27	12	0.02	199327.00	2131716.00	903000	20221117	-36.88	498500	20220715	14.34	680000	-16.18	20230217	523000	8.99	20230517	903000	-36.88	20221117	498500	14.34	20220715	0.40	Y	000670	5000	92 억	93217	N	N	212	N	N
17	20230629	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	565000	-1000	5	-0.18	9052000	16	0.46	566000	566000	565000	735000	397000	566000	565750.00	5.06	0	3	584000	575000	569000	560000	554000	573500	558500	92	169000	5000	418840	1000	1	1842040	10408	2.83	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-37.43	498500	20220715	13.34	680000	-16.91	20230217	523000	8.03	20230517	903000	-37.43	20221117	498500	13.34	20220715	0.40	Y	000670	5000	92 억	93217	N	N	212	N	N
18	20230628	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	566000	5000	2	0.89	1945159000	3412	168.33	566000	578000	563000	729000	393000	561000	570094.69	5.08	1	-335	575000	568000	557000	550000	539000	571500	553500	92	168000	5000	415140	1000	1	1842040	10426	2.84	0.27	12	0.19	199327.00	2131716.00	903000	20221117	-37.32	498500	20220715	13.54	680000	-16.76	20230217	523000	8.22	20230517	903000	-37.32	20221117	498500	13.54	20220715	0.41	Y	000670	5000	92 억	93610	N	N	212	N	N
19	20230628	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	568000	7000	2	1.25	1815395000	3183	157.03	566000	578000	563000	729000	393000	561000	570340.87	5.08	1	-245	575000	568000	557000	550000	539000	571500	553500	92	168000	5000	415140	1000	1	1842040	10463	2.85	0.27	12	0.17	199327.00	2131716.00	903000	20221117	-37.10	498500	20220715	13.94	680000	-16.47	20230217	523000	8.60	20230517	903000	-37.10	20221117	498500	13.94	20220715	0.41	Y	000670	5000	92 억	93610	N	N	158	N	N
20	20230628	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	569000	8000	2	1.43	1682724000	2949	145.49	566000	578000	563000	729000	393000	561000	570608.34	5.08	1	-122	575000	568000	557000	550000	539000	571500	553500	92	168000	5000	415140	1000	1	1842040	10481	2.85	0.27	12	0.16	199327.00	2131716.00	903000	20221117	-36.99	498500	20220715	14.14	680000	-16.32	20230217	523000	8.80	20230517	903000	-36.99	20221117	498500	14.14	20220715	0.41	Y	000670	5000	92 억	93610	N	N	158	N	N
21	20230628	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	570000	9000	2	1.60	1370711000	2399	118.35	566000	578000	563000	729000	393000	561000	571367.65	5.08	1	53	575000	568000	557000	550000	539000	571500	553500	92	168000	5000	415140	1000	1	1842040	10500	2.86	0.27	12	0.13	199327.00	2131716.00	903000	20221117	-36.88	498500	20220715	14.34	680000	-16.18	20230217	523000	8.99	20230517	903000	-36.88	20221117	498500	14.34	20220715	0.41	Y	000670	5000	92 억	93610	N	N	158	N	N
22	20230628	120107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	572000	11000	2	1.96	1234559000	2160	106.56	566000	578000	563000	729000	393000	561000	571555.09	5.08	1	126	575000	568000	557000	550000	539000	571500	553500	92	168000	5000	415140	1000	1	1842040	10536	2.87	0.27	12	0.12	199327.00	2131716.00	903000	20221117	-36.66	498500	20220715	14.74	680000	-15.88	20230217	523000	9.37	20230517	903000	-36.66	20221117	498500	14.74	20220715	0.41	Y	000670	5000	92 억	93610	N	N	158	N	N
23	20230628	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	570000	9000	2	1.60	1092403000	1911	94.28	566000	578000	563000	729000	393000	561000	571639.46	5.08	1	174	575000	568000	557000	550000	539000	571500	553500	92	168000	5000	415140	1000	1	1842040	10500	2.86	0.27	12	0.10	199327.00	2131716.00	903000	20221117	-36.88	498500	20220715	14.34	680000	-16.18	20230217	523000	8.99	20230517	903000	-36.88	20221117	498500	14.34	20220715	0.41	Y	000670	5000	92 억	93610	N	N	158	N	N
24	20230628	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	574000	13000	2	2.32	911182000	1594	78.64	566000	578000	563000	729000	393000	561000	571632.37	5.08	1	323	575000	568000	557000	550000	539000	571500	553500	92	168000	5000	415140	1000	1	1842040	10573	2.88	0.27	12	0.09	199327.00	2131716.00	903000	20221117	-36.43	498500	20220715	15.15	680000	-15.59	20230217	523000	9.75	20230517	903000	-36.43	20221117	498500	15.15	20220715	0.41	Y	000670	5000	92 억	93610	N	N	158	N	N
25	20230628	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	566000	5000	2	0.89	45822000	81	4.00	566000	566000	563000	729000	393000	561000	565703.70	5.08	1	1	575000	568000	557000	550000	539000	571500	553500	92	168000	5000	415140	1000	1	1842040	10426	2.84	0.27	12	0.00	199327.00	2131716.00	903000	20221117	-37.32	498500	20220715	13.54	680000	-16.76	20230217	523000	8.22	20230517	903000	-37.32	20221117	498500	13.54	20220715	0.41	Y	000670	5000	92 억	93610	N	N	158	N	N
26	20230627	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	561000	8000	2	1.45	1110937000	1999	125.80	546000	564000	546000	718000	388000	553000	555743.74	5.07	0	347	566333	559666	546333	539666	526333	563000	543000	92	165000	5000	409220	1000	1	1842040	10334	2.81	0.26	12	0.11	199327.00	2131716.00	903000	20221117	-37.87	498500	20220715	12.54	680000	-17.50	20230217	523000	7.27	20230517	903000	-37.87	20221117	498500	12.54	20220715	0.41	Y	000670	5000	92 억	93332	N	N	158	N	N
27	20230627	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	561000	8000	2	1.45	1013271000	1825	114.85	546000	564000	546000	718000	388000	553000	555216.99	5.07	0	367	566333	559666	546333	539666	526333	563000	543000	92	165000	5000	409220	1000	1	1842040	10334	2.81	0.26	12	0.10	199327.00	2131716.00	903000	20221117	-37.87	498500	20220715	12.54	680000	-17.50	20230217	523000	7.27	20230517	903000	-37.87	20221117	498500	12.54	20220715	0.41	Y	000670	5000	92 억	93332	N	N	76	N	N
28	20230627	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	560000	7000	2	1.27	756300000	1367	86.03	546000	560000	546000	718000	388000	553000	553255.30	5.07	0	422	566333	559666	546333	539666	526333	563000	543000	92	165000	5000	409220	1000	1	1842040	10315	2.81	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-37.98	498500	20220715	12.34	680000	-17.65	20230217	523000	7.07	20230517	903000	-37.98	20221117	498500	12.34	20220715	0.41	Y	000670	5000	92 억	93332	N	N	76	N	N
29	20230627	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	551000	-2000	5	-0.36	436140000	790	49.72	546000	556000	546000	718000	388000	553000	552075.95	5.07	0	219	566333	559666	546333	539666	526333	563000	543000	92	165000	5000	409220	1000	1	1842040	10150	2.76	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-38.98	498500	20220715	10.53	680000	-18.97	20230217	523000	5.35	20230517	903000	-38.98	20221117	498500	10.53	20220715	0.41	Y	000670	5000	92 억	93332	N	N	76	N	N
30	20230627	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	553000	0	3	0.00	369244000	669	42.10	546000	556000	546000	718000	388000	553000	551934.23	5.07	0	196	566333	559666	546333	539666	526333	563000	543000	92	165000	5000	409220	1000	1	1842040	10186	2.77	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-38.76	498500	20220715	10.93	680000	-18.68	20230217	523000	5.74	20230517	903000	-38.76	20221117	498500	10.93	20220715	0.41	Y	000670	5000	92 억	93332	N	N	76	N	N
31	20230627	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	551000	-2000	5	-0.36	283502000	514	32.35	546000	556000	546000	718000	388000	553000	551560.31	5.07	0	169	566333	559666	546333	539666	526333	563000	543000	92	165000	5000	409220	1000	1	1842040	10150	2.76	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-38.98	498500	20220715	10.53	680000	-18.97	20230217	523000	5.35	20230517	903000	-38.98	20221117	498500	10.53	20220715	0.41	Y	000670	5000	92 억	93332	N	N	76	N	N
32	20230627	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	-4000	5	-0.72	211220000	383	24.10	546000	556000	546000	718000	388000	553000	551488.25	5.07	0	171	566333	559666	546333	539666	526333	563000	543000	92	165000	5000	409220	1000	1	1842040	10113	2.75	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	523000	4.97	20230517	903000	-39.20	20221117	498500	10.13	20220715	0.41	Y	000670	5000	92 억	93332	N	N	76	N	N
33	20230627	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	-5000	5	-0.90	18595000	34	2.14	546000	552000	546000	718000	388000	553000	546911.76	5.07	0	3	566333	559666	546333	539666	526333	563000	543000	92	165000	5000	409220	1000	1	1842040	10094	2.75	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.41	Y	000670	5000	92 억	93332	N	N	76	N	N
34	20230626	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	553000	14000	2	2.60	870795000	1589	128.66	542000	553000	533000	700000	378000	539000	547957.35	5.05	0	509	554333	546666	542333	534666	530333	544500	532500	92	161000	5000	398860	1000	1	1842040	10186	2.77	0.26	12	0.09	199327.00	2131716.00	903000	20221117	-38.76	498500	20220715	10.93	680000	-18.68	20230217	523000	5.74	20230517	903000	-38.76	20221117	498500	10.93	20220715	0.41	Y	000670	5000	92 억	93002	N	N	76	N	N
35	20230626	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	550000	11000	2	2.04	659046000	1205	97.57	542000	551000	533000	700000	378000	539000	546926.14	5.05	0	358	554333	546666	542333	534666	530333	544500	532500	92	161000	5000	398860	1000	1	1842040	10131	2.76	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-39.09	498500	20220715	10.33	680000	-19.12	20230217	523000	5.16	20230517	903000	-39.09	20221117	498500	10.33	20220715	0.41	Y	000670	5000	92 억	93002	N	N	254	N	N
36	20230626	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	547000	8000	2	1.48	319112000	586	47.45	542000	549000	533000	700000	378000	539000	544559.73	5.05	0	265	554333	546666	542333	534666	530333	544500	532500	92	161000	5000	398860	1000	1	1842040	10076	2.74	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.42	498500	20220715	9.73	680000	-19.56	20230217	523000	4.59	20230517	903000	-39.42	20221117	498500	9.73	20220715	0.41	Y	000670	5000	92 억	93002	N	N	254	N	N
37	20230626	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	546000	7000	2	1.30	281361000	517	41.86	542000	549000	533000	700000	378000	539000	544218.57	5.05	0	226	554333	546666	542333	534666	530333	544500	532500	92	161000	5000	398860	1000	1	1842040	10058	2.74	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.53	498500	20220715	9.53	680000	-19.71	20230217	523000	4.40	20230517	903000	-39.53	20221117	498500	9.53	20220715	0.41	Y	000670	5000	92 억	93002	N	N	254	N	N
38	20230626	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	10000	2	1.86	253461000	466	37.73	542000	549000	533000	700000	378000	539000	543907.73	5.05	0	212	554333	546666	542333	534666	530333	544500	532500	92	161000	5000	398860	1000	1	1842040	10113	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	523000	4.97	20230517	903000	-39.20	20221117	498500	10.13	20220715	0.41	Y	000670	5000	92 억	93002	N	N	254	N	N
39	20230626	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	9000	2	1.67	186104000	343	27.77	542000	548000	533000	700000	378000	539000	542577.26	5.05	0	163	554333	546666	542333	534666	530333	544500	532500	92	161000	5000	398860	1000	1	1842040	10094	2.75	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.41	Y	000670	5000	92 억	93002	N	N	254	N	N
40	20230626	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	542000	3000	2	0.56	97208000	180	14.57	542000	543000	533000	700000	378000	539000	540044.44	5.05	0	55	554333	546666	542333	534666	530333	544500	532500	92	161000	5000	398860	1000	1	1842040	9984	2.72	0.25	12	0.01	199327.00	2131716.00	903000	20221117	-39.98	498500	20220715	8.73	680000	-20.29	20230217	523000	3.63	20230517	903000	-39.98	20221117	498500	8.73	20220715	0.41	Y	000670	5000	92 억	93002	N	N	254	N	N
41	20230626	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	540000	1000	2	0.19	7033000	13	1.05	542000	542000	540000	700000	378000	539000	541000.00	5.05	0	1	554333	546666	542333	534666	530333	544500	532500	92	161000	5000	398860	1000	1	1842040	9947	2.71	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-40.20	498500	20220715	8.32	680000	-20.59	20230217	523000	3.25	20230517	903000	-40.20	20221117	498500	8.32	20220715	0.41	Y	000670	5000	92 억	93002	N	N	254	N	N
42	20230623	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	539000	-10000	5	-1.82	588185000	1085	138.39	543000	550000	538000	713000	385000	549000	542105.99	5.07	0	-301	557666	553332	546666	542332	535666	555500	544500	92	164000	5000	406260	1000	1	1842040	9929	2.70	0.25	12	0.06	199327.00	2131716.00	903000	20221117	-40.31	498500	20220715	8.12	680000	-20.74	20230217	523000	3.06	20230517	903000	-40.31	20221117	498500	8.12	20220715	0.40	Y	000670	5000	92 억	93478	N	N	137	N	N
43	20230623	140107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	539000	-10000	5	-1.82	534197000	985	125.64	543000	550000	538000	713000	385000	549000	542331.98	5.07	0	-252	557666	553332	546666	542332	535666	555500	544500	92	164000	5000	406260	1000	1	1842040	9929	2.70	0.25	12	0.05	199327.00	2131716.00	903000	20221117	-40.31	498500	20220715	8.12	680000	-20.74	20230217	523000	3.06	20230517	903000	-40.31	20221117	498500	8.12	20220715	0.40	Y	000670	5000	92 억	93478	N	N	137	N	N
44	20230622	160254	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	3000	2	0.55	427330000	782	58.93	542000	551000	540000	709000	383000	546000	546457.80	5.09	1	-119	560666	553332	548666	541332	536666	551000	539000	92	163000	5000	404040	1000	1	1842040	10113	2.75	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	523000	4.97	20230517	903000	-39.20	20221117	498500	10.13	20220715	0.39	Y	000670	5000	92 억	93820	N	N	137	N	N
45	20230622	151024	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	543000	-3000	5	-0.55	368635000	675	50.87	542000	551000	540000	709000	383000	546000	546125.93	5.09	1	-58	560666	553332	548666	541332	536666	551000	539000	92	163000	5000	404040	1000	1	1842040	10002	2.72	0.25	12	0.04	199327.00	2131716.00	903000	20221117	-39.87	498500	20220715	8.93	680000	-20.15	20230217	523000	3.82	20230517	903000	-39.87	20221117	498500	8.93	20220715	0.39	Y	000670	5000	92 억	93820	N	N	118	N	N
46	20230622	140726	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	2000	2	0.37	302628000	554	41.75	542000	551000	540000	709000	383000	546000	546259.93	5.09	1	23	560666	553332	548666	541332	536666	551000	539000	92	163000	5000	404040	1000	1	1842040	10094	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.39	Y	000670	5000	92 억	93820	N	N	118	N	N
47	20230622	130441	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	550000	4000	2	0.73	237897000	436	32.86	542000	550000	540000	709000	383000	546000	545635.32	5.09	1	43	560666	553332	548666	541332	536666	551000	539000	92	163000	5000	404040	1000	1	1842040	10131	2.76	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.09	498500	20220715	10.33	680000	-19.12	20230217	523000	5.16	20230517	903000	-39.09	20221117	498500	10.33	20220715	0.39	Y	000670	5000	92 억	93820	N	N	118	N	N
48	20230622	120948	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	2000	2	0.37	192434000	353	26.60	542000	550000	540000	709000	383000	546000	545138.81	5.09	1	43	560666	553332	548666	541332	536666	551000	539000	92	163000	5000	404040	1000	1	1842040	10094	2.75	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.39	Y	000670	5000	92 억	93820	N	N	118	N	N
49	20230622	110305	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	2000	2	0.37	138194000	254	19.14	542000	548000	540000	709000	383000	546000	544070.87	5.09	1	16	560666	553332	548666	541332	536666	551000	539000	92	163000	5000	404040	1000	1	1842040	10094	2.75	0.26	12	0.01	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.39	Y	000670	5000	92 억	93820	N	N	118	N	N
50	20230622	100322	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	-1000	5	-0.18	85215000	157	11.83	542000	547000	540000	709000	383000	546000	542770.70	5.09	1	2	560666	553332	548666	541332	536666	551000	539000	92	163000	5000	404040	1000	1	1842040	10039	2.73	0.26	12	0.01	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	523000	4.21	20230517	903000	-39.65	20221117	498500	9.33	20220715	0.39	Y	000670	5000	92 억	93820	N	N	118	N	N
51	20230622	090447	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	542000	-4000	5	-0.73	24392000	45	3.39	542000	543000	542000	709000	383000	546000	542044.44	5.09	1	-4	560666	553332	548666	541332	536666	551000	539000	92	163000	5000	404040	1000	1	1842040	9984	2.72	0.25	12	0.00	199327.00	2131716.00	903000	20221117	-39.98	498500	20220715	8.73	680000	-20.29	20230217	523000	3.63	20230517	903000	-39.98	20221117	498500	8.73	20220715	0.39	Y	000670	5000	92 억	93820	N	N	118	N	N
52	20230621	160229	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	546000	-9000	5	-1.62	726616000	1327	99.77	551000	556000	544000	721000	389000	555000	547559.67	5.12	1	-712	563000	559000	553000	549000	543000	561000	551000	92	166000	5000	410700	1000	1	1842040	10058	2.74	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-39.53	498500	20220715	9.53	680000	-19.71	20230217	523000	4.40	20230517	903000	-39.53	20221117	498500	9.53	20220715	0.39	Y	000670	5000	92 억	94245	N	N	118	N	N
53	20230621	150558	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	-10000	5	-1.80	665506000	1215	91.35	551000	556000	544000	721000	389000	555000	547735.58	5.12	1	-645	563000	559000	553000	549000	543000	561000	551000	92	166000	5000	410700	1000	1	1842040	10039	2.73	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	523000	4.21	20230517	903000	-39.65	20221117	498500	9.33	20220715	0.39	Y	000670	5000	92 억	94245	N	N	101	N	N
54	20230621	140341	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	-10000	5	-1.80	535693000	977	73.46	551000	556000	545000	721000	389000	555000	548297.13	5.12	1	-549	563000	559000	553000	549000	543000	561000	551000	92	166000	5000	410700	1000	1	1842040	10039	2.73	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	523000	4.21	20230517	903000	-39.65	20221117	498500	9.33	20220715	0.39	Y	000670	5000	92 억	94245	N	N	101	N	N
55	20230621	130953	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	551000	-4000	5	-0.72	304707000	555	41.73	551000	556000	546000	721000	389000	555000	549010.83	5.12	1	-356	563000	559000	553000	549000	543000	561000	551000	92	166000	5000	410700	1000	1	1842040	10150	2.76	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-38.98	498500	20220715	10.53	680000	-18.97	20230217	523000	5.35	20230517	903000	-38.98	20221117	498500	10.53	20220715	0.39	Y	000670	5000	92 억	94245	N	N	101	N	N
56	20230621	120257	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	-7000	5	-1.26	241082000	439	33.01	551000	556000	546000	721000	389000	555000	549148.40	5.12	1	-273	563000	559000	553000	549000	543000	561000	551000	92	166000	5000	410700	1000	1	1842040	10094	2.75	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.39	Y	000670	5000	92 억	94245	N	N	101	N	N
57	20230621	111027	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	-7000	5	-1.26	178586000	325	24.44	551000	556000	546000	721000	389000	555000	549478.40	5.12	1	-177	563000	559000	553000	549000	543000	561000	551000	92	166000	5000	410700	1000	1	1842040	10094	2.75	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.39	Y	000670	5000	92 억	94245	N	N	101	N	N
58	20230621	101003	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	551000	-4000	5	-0.72	95268000	173	13.01	551000	556000	549000	721000	389000	555000	550656.98	5.12	1	-60	563000	559000	553000	549000	543000	561000	551000	92	166000	5000	410700	1000	1	1842040	10150	2.76	0.26	12	0.01	199327.00	2131716.00	903000	20221117	-38.98	498500	20220715	10.53	680000	-18.97	20230217	523000	5.35	20230517	903000	-38.98	20221117	498500	10.53	20220715	0.39	Y	000670	5000	92 억	94245	N	N	101	N	N
59	20230621	090402	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	552000	-3000	5	-0.54	10479000	19	1.43	551000	553000	551000	721000	389000	555000	551333.33	5.12	1	-7	563000	559000	553000	549000	543000	561000	551000	92	166000	5000	410700	1000	1	1842040	10168	2.77	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-38.87	498500	20220715	10.73	680000	-18.82	20230217	523000	5.54	20230517	903000	-38.87	20221117	498500	10.73	20220715	0.39	Y	000670	5000	92 억	94245	N	N	101	N	N
60	20230620	160951	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	555000	0	3	0.00	734469000	1330	102.70	552000	557000	547000	721000	389000	555000	552211.36	5.13	1	-244	565000	560000	550000	545000	535000	562500	547500	92	166000	5000	410700	1000	1	1842040	10223	2.78	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-38.54	498500	20220715	11.33	680000	-18.38	20230217	523000	6.12	20230517	903000	-38.54	20221117	498500	11.33	20220715	0.40	Y	000670	5000	92 억	94545	N	N	101	N	N
61	20230620	150419	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	553000	-2000	5	-0.36	596142000	1080	83.40	552000	557000	547000	721000	389000	555000	551983.33	5.13	1	-202	565000	560000	550000	545000	535000	562500	547500	92	166000	5000	410700	1000	1	1842040	10186	2.77	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-38.76	498500	20220715	10.93	680000	-18.68	20230217	523000	5.74	20230517	903000	-38.76	20221117	498500	10.93	20220715	0.40	Y	000670	5000	92 억	94545	N	N	134	N	N
62	20230620	140502	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	-6000	5	-1.08	359759000	653	50.42	552000	556000	547000	721000	389000	555000	550932.62	5.13	1	-46	565000	560000	550000	545000	535000	562500	547500	92	166000	5000	410700	1000	1	1842040	10113	2.75	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	523000	4.97	20230517	903000	-39.20	20221117	498500	10.13	20220715	0.40	Y	000670	5000	92 억	94545	N	N	134	N	N
63	20230620	130528	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	550000	-5000	5	-0.90	306553000	556	42.93	552000	556000	547000	721000	389000	555000	551354.32	5.13	1	0	565000	560000	550000	545000	535000	562500	547500	92	166000	5000	410700	1000	1	1842040	10131	2.76	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.09	498500	20220715	10.33	680000	-19.12	20230217	523000	5.16	20230517	903000	-39.09	20221117	498500	10.33	20220715	0.40	Y	000670	5000	92 억	94545	N	N	134	N	N
64	20230620	120242	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	-6000	5	-1.08	278611000	505	39.00	552000	556000	549000	721000	389000	555000	551704.95	5.13	1	15	565000	560000	550000	545000	535000	562500	547500	92	166000	5000	410700	1000	1	1842040	10113	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	523000	4.97	20230517	903000	-39.20	20221117	498500	10.13	20220715	0.40	Y	000670	5000	92 억	94545	N	N	134	N	N
65	20230620	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	550000	-5000	5	-0.90	246734000	447	34.52	552000	556000	549000	721000	389000	555000	551977.63	5.13	1	25	565000	560000	550000	545000	535000	562500	547500	92	166000	5000	410700	1000	1	1842040	10131	2.76	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.09	498500	20220715	10.33	680000	-19.12	20230217	523000	5.16	20230517	903000	-39.09	20221117	498500	10.33	20220715	0.40	Y	000670	5000	92 억	94545	N	N	134	N	N
66	20230620	100921	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	551000	-4000	5	-0.72	173376000	314	24.25	552000	556000	550000	721000	389000	555000	552152.87	5.13	1	10	565000	560000	550000	545000	535000	562500	547500	92	166000	5000	410700	1000	1	1842040	10150	2.76	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-38.98	498500	20220715	10.53	680000	-18.97	20230217	523000	5.35	20230517	903000	-38.98	20221117	498500	10.53	20220715	0.40	Y	000670	5000	92 억	94545	N	N	134	N	N
67	20230620	090651	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	555000	0	3	0.00	11072000	20	1.54	552000	556000	552000	721000	389000	555000	553600.00	5.13	1	-4	565000	560000	550000	545000	535000	562500	547500	92	166000	5000	410700	1000	1	1842040	10223	2.78	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-38.54	498500	20220715	11.33	680000	-18.38	20230217	523000	6.12	20230517	903000	-38.54	20221117	498500	11.33	20220715	0.40	Y	000670	5000	92 억	94545	N	N	134	N	N
68	20230619	160841	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	555000	6000	2	1.09	704617000	1289	69.68	543000	555000	540000	713000	385000	549000	546638.48	5.13	0	147	557666	553332	548666	544332	539666	555500	546500	92	164000	5000	406260	1000	1	1842040	10223	2.78	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-38.54	498500	20220715	11.33	680000	-18.38	20230217	523000	6.12	20230517	903000	-38.54	20221117	498500	11.33	20220715	0.38	Y	000670	5000	92 억	94582	N	N	134	N	N
69	20230619	150103	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	552000	3000	2	0.55	600046000	1100	59.46	543000	552000	540000	713000	385000	549000	545496.36	5.13	0	170	557666	553332	548666	544332	539666	555500	546500	92	164000	5000	406260	1000	1	1842040	10168	2.77	0.26	12	0.06	199327.00	2131716.00	903000	20221117	-38.87	498500	20220715	10.73	680000	-18.82	20230217	523000	5.54	20230517	903000	-38.87	20221117	498500	10.73	20220715	0.38	Y	000670	5000	92 억	94582	N	N	173	N	N
70	20230619	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	-4000	5	-0.73	379055000	696	37.62	543000	552000	540000	713000	385000	549000	544619.25	5.13	0	156	557666	553332	548666	544332	539666	555500	546500	92	164000	5000	406260	1000	1	1842040	10039	2.73	0.26	12	0.04	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	523000	4.21	20230517	903000	-39.65	20221117	498500	9.33	20220715	0.38	Y	000670	5000	92 억	94582	N	N	173	N	N
71	20230619	130638	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	544000	-5000	5	-0.91	307794000	565	30.54	543000	552000	540000	713000	385000	549000	544768.14	5.13	0	120	557666	553332	548666	544332	539666	555500	546500	92	164000	5000	406260	1000	1	1842040	10021	2.73	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.76	498500	20220715	9.13	680000	-20.00	20230217	523000	4.02	20230517	903000	-39.76	20221117	498500	9.13	20220715	0.38	Y	000670	5000	92 억	94582	N	N	173	N	N
72	20230619	120455	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	544000	-5000	5	-0.91	212748000	390	21.08	543000	552000	540000	713000	385000	549000	545507.69	5.13	0	107	557666	553332	548666	544332	539666	555500	546500	92	164000	5000	406260	1000	1	1842040	10021	2.73	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.76	498500	20220715	9.13	680000	-20.00	20230217	523000	4.02	20230517	903000	-39.76	20221117	498500	9.13	20220715	0.38	Y	000670	5000	92 억	94582	N	N	173	N	N
73	20230619	110434	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	-4000	5	-0.73	159961000	293	15.84	543000	552000	540000	713000	385000	549000	545941.98	5.13	0	73	557666	553332	548666	544332	539666	555500	546500	92	164000	5000	406260	1000	1	1842040	10039	2.73	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	523000	4.21	20230517	903000	-39.65	20221117	498500	9.33	20220715	0.38	Y	000670	5000	92 억	94582	N	N	173	N	N
74	20230619	100526	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	544000	-5000	5	-0.91	103285000	189	10.22	543000	552000	540000	713000	385000	549000	546481.48	5.13	0	36	557666	553332	548666	544332	539666	555500	546500	92	164000	5000	406260	1000	1	1842040	10021	2.73	0.26	12	0.01	199327.00	2131716.00	903000	20221117	-39.76	498500	20220715	9.13	680000	-20.00	20230217	523000	4.02	20230517	903000	-39.76	20221117	498500	9.13	20220715	0.38	Y	000670	5000	92 억	94582	N	N	173	N	N
75	20230619	090814	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	550000	1000	2	0.18	31328000	57	3.08	543000	552000	543000	713000	385000	549000	549614.04	5.13	0	-1	557666	553332	548666	544332	539666	555500	546500	92	164000	5000	406260	1000	1	1842040	10131	2.76	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.09	498500	20220715	10.33	680000	-19.12	20230217	523000	5.16	20230517	903000	-39.09	20221117	498500	10.33	20220715	0.38	Y	000670	5000	92 억	94582	N	N	173	N	N
76	20230616	161028	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	7000	2	1.29	981485000	1792	47.89	548000	553000	544000	704000	380000	542000	547702.96	5.10	-23	930	564666	553332	547666	536332	530666	550500	533500	92	162000	5000	401080	1000	1	1842040	10113	2.75	0.26	12	0.10	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	523000	4.97	20230517	903000	-39.20	20221117	498500	10.13	20220715	0.39	Y	000670	5000	92 억	93864	N	N	173	N	N
77	20230616	150500	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	6000	2	1.11	683907000	1249	33.38	548000	553000	544000	704000	380000	542000	547563.65	5.10	-23	584	564666	553332	547666	536332	530666	550500	533500	92	162000	5000	401080	1000	1	1842040	10094	2.75	0.26	12	0.07	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.39	Y	000670	5000	92 억	93864	N	N	209	N	N
78	20230616	140125	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	546000	4000	2	0.74	470102000	858	22.93	548000	553000	545000	704000	380000	542000	547904.43	5.10	-23	364	564666	553332	547666	536332	530666	550500	533500	92	162000	5000	401080	1000	1	1842040	10058	2.74	0.26	12	0.05	199327.00	2131716.00	903000	20221117	-39.53	498500	20220715	9.53	680000	-19.71	20230217	523000	4.40	20230517	903000	-39.53	20221117	498500	9.53	20220715	0.39	Y	000670	5000	92 억	93864	N	N	209	N	N
79	20230616	130717	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	6000	2	1.11	327941000	598	15.98	548000	553000	545000	704000	380000	542000	548396.32	5.10	-23	268	564666	553332	547666	536332	530666	550500	533500	92	162000	5000	401080	1000	1	1842040	10094	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.39	Y	000670	5000	92 억	93864	N	N	209	N	N
80	20230616	120446	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	549000	7000	2	1.29	270969000	494	13.20	548000	553000	545000	704000	380000	542000	548520.24	5.10	-23	226	564666	553332	547666	536332	530666	550500	533500	92	162000	5000	401080	1000	1	1842040	10113	2.75	0.26	12	0.03	199327.00	2131716.00	903000	20221117	-39.20	498500	20220715	10.13	680000	-19.26	20230217	523000	4.97	20230517	903000	-39.20	20221117	498500	10.13	20220715	0.39	Y	000670	5000	92 억	93864	N	N	209	N	N
81	20230616	110650	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	546000	4000	2	0.74	229382000	418	11.17	548000	553000	546000	704000	380000	542000	548760.77	5.10	-23	192	564666	553332	547666	536332	530666	550500	533500	92	162000	5000	401080	1000	1	1842040	10058	2.74	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.53	498500	20220715	9.53	680000	-19.71	20230217	523000	4.40	20230517	903000	-39.53	20221117	498500	9.53	20220715	0.39	Y	000670	5000	92 억	93864	N	N	209	N	N
82	20230616	100308	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	547000	5000	2	0.92	163644000	298	7.96	548000	553000	546000	704000	380000	542000	549140.94	5.10	-23	121	564666	553332	547666	536332	530666	550500	533500	92	162000	5000	401080	1000	1	1842040	10076	2.74	0.26	12	0.02	199327.00	2131716.00	903000	20221117	-39.42	498500	20220715	9.73	680000	-19.56	20230217	523000	4.59	20230517	903000	-39.42	20221117	498500	9.73	20220715	0.39	Y	000670	5000	92 억	93864	N	N	209	N	N
83	20230616	090739	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	548000	6000	2	1.11	34477000	63	1.68	548000	549000	546000	704000	380000	542000	547253.97	5.10	-23	25	564666	553332	547666	536332	530666	550500	533500	92	162000	5000	401080	1000	1	1842040	10094	2.75	0.26	12	0.00	199327.00	2131716.00	903000	20221117	-39.31	498500	20220715	9.93	680000	-19.41	20230217	523000	4.78	20230517	903000	-39.31	20221117	498500	9.93	20220715	0.39	Y	000670	5000	92 억	93864	N	N	209	N	N
84	20230615	150538	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	-15000	5	-2.68	1864437000	3410	168.98	555000	559000	542000	728000	392000	560000	546755.72	5.18	2	-465	574000	567000	561000	554000	548000	566500	553500	92	168000	5000	414400	1000	1	1842040	10039	2.73	0.26	12	0.19	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	523000	4.21	20230517	903000	-39.65	20221117	498500	9.33	20220715	0.39	Y	000670	5000	92 억	95464	N	N	219	N	N
85	20230615	141138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	543000	-17000	5	-3.04	1593532000	2912	144.30	555000	559000	543000	728000	392000	560000	547229.40	5.18	2	-646	574000	567000	561000	554000	548000	566500	553500	92	168000	5000	414400	1000	1	1842040	10002	2.72	0.25	12	0.16	199327.00	2131716.00	903000	20221117	-39.87	498500	20220715	8.93	680000	-20.15	20230217	523000	3.82	20230517	903000	-39.87	20221117	498500	8.93	20220715	0.39	Y	000670	5000	92 억	95464	N	N	219	N	N
86	20230615	130644	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	547000	-13000	5	-2.32	1296059000	2365	117.20	555000	559000	543000	728000	392000	560000	548016.49	5.18	2	-680	574000	567000	561000	554000	548000	566500	553500	92	168000	5000	414400	1000	1	1842040	10076	2.74	0.26	12	0.13	199327.00	2131716.00	903000	20221117	-39.42	498500	20220715	9.73	680000	-19.56	20230217	523000	4.59	20230517	903000	-39.42	20221117	498500	9.73	20220715	0.39	Y	000670	5000	92 억	95464	N	N	219	N	N
87	20230615	120815	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	545000	-15000	5	-2.68	1130689000	2062	102.18	555000	559000	543000	728000	392000	560000	548345.78	5.18	2	-663	574000	567000	561000	554000	548000	566500	553500	92	168000	5000	414400	1000	1	1842040	10039	2.73	0.26	12	0.11	199327.00	2131716.00	903000	20221117	-39.65	498500	20220715	9.33	680000	-19.85	20230217	523000	4.21	20230517	903000	-39.65	20221117	498500	9.33	20220715	0.39	Y	000670	5000	92 억	95464	N	N	219	N	N
88	20230615	110632	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	546000	-14000	5	-2.50	844188000	1536	76.11	555000	559000	545000	728000	392000	560000	549601.56	5.18	2	-486	574000	567000	561000	554000	548000	566500	553500	92	168000	5000	414400	1000	1	1842040	10058	2.74	0.26	12	0.08	199327.00	2131716.00	903000	20221117	-39.53	498500	20220715	9.53	680000	-19.71	20230217	523000	4.40	20230517	903000	-39.53	20221117	498500	9.53	20220715	0.39	Y	000670	5000	92 억	95464	N	N	219	N	N
89	20230611	184859	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	559000	-3000	5	-0.53	1116910000	2000	54.93	566000	566000	554000	730000	394000	562000	558455.82	5.23	-972	-720	579333	570666	557333	548666	535333	575000	553000	92	168000	5000	415880	1000	1	1842040	10297	2.80	0.26	12	0.11	199327.00	2131716.00	903000	20221117	-38.10	498500	20220715	12.14	680000	-17.79	20230217	523000	6.88	20230517	903000	-38.10	20221117	498500	12.14	20220715	0.41	Y	000670	5000	92 억	96415	N	N	359	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History