KissMeData/155660/price/prices-20230601.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

38 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	160809	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	30	2	0.60	170572665	34172	68.76	4990	5080	4970	6510	3510	5010	4991.57	1.03	0	2890	5173	5091	5038	4956	4903	5065	4930	80	1500	500	3600	10	1	16000000	806	3.36	0.40	12	0.21	1502.00	12480.00	6700	20221122	-24.78	4390	20221017	14.81	6480	-22.22	20230206	4860	3.70	20230515	6700	-24.78	20221122	4390	14.81	20221017	2.69	N	155660	500	80 억	165547	N	N	1	N	N
3	20230630	150812	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	0	3	0.00	163980895	32863	66.13	4990	5080	4970	6510	3510	5010	4989.83	1.03	0	3004	5173	5091	5038	4956	4903	5065	4930	80	1500	500	3600	10	1	16000000	802	3.34	0.40	12	0.21	1502.00	12480.00	6700	20221122	-25.22	4390	20221017	14.12	6480	-22.69	20230206	4860	3.09	20230515	6700	-25.22	20221122	4390	14.12	20221017	2.69	N	155660	500	80 억	165547	N	N	1	N	N
4	20230630	140810	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	40	2	0.80	144512675	28971	58.30	4990	5080	4970	6510	3510	5010	4988.18	1.03	0	2766	5173	5091	5038	4956	4903	5065	4930	80	1500	500	3600	10	1	16000000	808	3.36	0.40	12	0.18	1502.00	12480.00	6700	20221122	-24.63	4390	20221017	15.03	6480	-22.07	20230206	4860	3.91	20230515	6700	-24.63	20221122	4390	15.03	20221017	2.69	N	155660	500	80 억	165547	N	N	1	N	N
5	20230630	130811	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	10	2	0.20	127922390	25669	51.65	4990	5020	4970	6510	3510	5010	4983.54	1.03	0	3084	5173	5091	5038	4956	4903	5065	4930	80	1500	500	3600	10	1	16000000	803	3.34	0.40	12	0.16	1502.00	12480.00	6700	20221122	-25.07	4390	20221017	14.35	6480	-22.53	20230206	4860	3.29	20230515	6700	-25.07	20221122	4390	14.35	20221017	2.69	N	155660	500	80 억	165547	N	N	1	N	N
6	20230630	120808	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-20	5	-0.40	113833890	22851	45.98	4990	5010	4970	6510	3510	5010	4981.57	1.03	0	2898	5173	5091	5038	4956	4903	5065	4930	80	1500	500	3600	5	1	16000000	798	3.32	0.40	12	0.14	1502.00	12480.00	6700	20221122	-25.52	4390	20221017	13.67	6480	-22.99	20230206	4860	2.67	20230515	6700	-25.52	20221122	4390	13.67	20221017	2.69	N	155660	500	80 억	165547	N	N	1	N	N
7	20230630	110811	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	0	3	0.00	102546905	20591	41.44	4990	5010	4970	6510	3510	5010	4980.18	1.03	0	3047	5173	5091	5038	4956	4903	5065	4930	80	1500	500	3600	10	1	16000000	802	3.34	0.40	12	0.13	1502.00	12480.00	6700	20221122	-25.22	4390	20221017	14.12	6480	-22.69	20230206	4860	3.09	20230515	6700	-25.22	20221122	4390	14.12	20221017	2.69	N	155660	500	80 억	165547	N	N	1	N	N
8	20230630	100811	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4985	-25	5	-0.50	65422880	13138	26.44	4990	5000	4970	6510	3510	5010	4979.67	1.03	0	3273	5173	5091	5038	4956	4903	5065	4930	80	1500	500	3600	5	1	16000000	798	3.32	0.40	12	0.08	1502.00	12480.00	6700	20221122	-25.60	4390	20221017	13.55	6480	-23.07	20230206	4860	2.57	20230515	6700	-25.60	20221122	4390	13.55	20221017	2.69	N	155660	500	80 억	165547	N	N	1	N	N
9	20230630	090811	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4995	-15	5	-0.30	9014470	1806	3.63	4990	4995	4990	6510	3510	5010	4991.40	1.03	0	388	5173	5091	5038	4956	4903	5065	4930	80	1500	500	3600	5	1	16000000	799	3.33	0.40	12	0.01	1502.00	12480.00	6700	20221122	-25.45	4390	20221017	13.78	6480	-22.92	20230206	4860	2.78	20230515	6700	-25.45	20221122	4390	13.78	20221017	2.69	N	155660	500	80 억	165547	N	N	1	N	N
10	20230629	160808	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-110	5	-2.15	249767075	49687	156.09	5120	5120	4985	6650	3590	5120	5026.84	1.14	0	-17040	5193	5156	5103	5066	5013	5175	5085	80	1530	500	3680	10	1	16000000	802	3.34	0.40	12	0.31	1502.00	12480.00	6700	20221122	-25.22	4390	20221017	14.12	6480	-22.69	20230206	4860	3.09	20230515	6700	-25.22	20221122	4390	14.12	20221017	2.66	N	155660	500	80 억	182600	N	N	1	N	N
11	20230629	150807	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-130	5	-2.54	226787140	45094	141.66	5120	5120	4985	6650	3590	5120	5029.21	1.14	0	-15674	5193	5156	5103	5066	5013	5175	5085	80	1530	500	3680	5	1	16000000	798	3.32	0.40	12	0.28	1502.00	12480.00	6700	20221122	-25.52	4390	20221017	13.67	6480	-22.99	20230206	4860	2.67	20230515	6700	-25.52	20221122	4390	13.67	20221017	2.66	N	155660	500	80 억	182600	N	N	1	N	N
12	20230629	140804	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	-120	5	-2.34	183534580	36427	114.43	5120	5120	4995	6650	3590	5120	5038.42	1.14	0	-11361	5193	5156	5103	5066	5013	5175	5085	80	1530	500	3680	10	1	16000000	800	3.33	0.40	12	0.23	1502.00	12480.00	6700	20221122	-25.37	4390	20221017	13.90	6480	-22.84	20230206	4860	2.88	20230515	6700	-25.37	20221122	4390	13.90	20221017	2.66	N	155660	500	80 억	182600	N	N	1	N	N
13	20230629	130804	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-80	5	-1.56	107449680	21267	66.81	5120	5120	5010	6650	3590	5120	5052.41	1.14	0	-7264	5193	5156	5103	5066	5013	5175	5085	80	1530	500	3680	10	1	16000000	806	3.36	0.40	12	0.13	1502.00	12480.00	6700	20221122	-24.78	4390	20221017	14.81	6480	-22.22	20230206	4860	3.70	20230515	6700	-24.78	20221122	4390	14.81	20221017	2.66	N	155660	500	80 억	182600	N	N	1	N	N
14	20230629	120807	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-100	5	-1.95	94742700	18736	58.86	5120	5120	5010	6650	3590	5120	5056.72	1.14	0	-5013	5193	5156	5103	5066	5013	5175	5085	80	1530	500	3680	10	1	16000000	803	3.34	0.40	12	0.12	1502.00	12480.00	6700	20221122	-25.07	4390	20221017	14.35	6480	-22.53	20230206	4860	3.29	20230515	6700	-25.07	20221122	4390	14.35	20221017	2.66	N	155660	500	80 억	182600	N	N	1	N	N
15	20230629	110808	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-80	5	-1.56	70750430	13963	43.86	5120	5120	5020	6650	3590	5120	5066.99	1.14	0	-2995	5193	5156	5103	5066	5013	5175	5085	80	1530	500	3680	10	1	16000000	806	3.36	0.40	12	0.09	1502.00	12480.00	6700	20221122	-24.78	4390	20221017	14.81	6480	-22.22	20230206	4860	3.70	20230515	6700	-24.78	20221122	4390	14.81	20221017	2.66	N	155660	500	80 억	182600	N	N	1	N	N
16	20230629	100810	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	-40	5	-0.78	40584350	7987	25.09	5120	5120	5050	6650	3590	5120	5081.30	1.14	0	-55	5193	5156	5103	5066	5013	5175	5085	80	1530	500	3680	10	1	16000000	813	3.38	0.41	12	0.05	1502.00	12480.00	6700	20221122	-24.18	4390	20221017	15.72	6480	-21.60	20230206	4860	4.53	20230515	6700	-24.18	20221122	4390	15.72	20221017	2.66	N	155660	500	80 억	182600	N	N	1	N	N
17	20230629	090733	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	-40	5	-0.78	4679230	917	2.88	5120	5120	5080	6650	3590	5120	5102.76	1.14	0	-152	5193	5156	5103	5066	5013	5175	5085	80	1530	500	3680	10	1	16000000	813	3.38	0.41	12	0.01	1502.00	12480.00	6700	20221122	-24.18	4390	20221017	15.72	6480	-21.60	20230206	4860	4.53	20230515	6700	-24.18	20221122	4390	15.72	20221017	2.66	N	155660	500	80 억	182600	N	N	1	N	N
18	20230628	160757	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5120	-10	5	-0.19	160122680	31442	99.69	5110	5140	5050	6660	3600	5130	5092.59	1.13	0	2195	5263	5196	5103	5036	4943	5230	5070	80	1530	500	3690	10	1	16000000	819	3.41	0.41	12	0.20	1502.00	12480.00	6700	20221122	-23.58	4390	20221017	16.63	6480	-20.99	20230206	4860	5.35	20230515	6700	-23.58	20221122	4390	16.63	20221017	2.67	N	155660	500	80 억	180879	N	N	1	N	N
19	20230628	150803	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	0	3	0.00	141484460	27795	88.13	5110	5140	5050	6660	3600	5130	5090.28	1.13	0	2783	5263	5196	5103	5036	4943	5230	5070	80	1530	500	3690	10	1	16000000	821	3.42	0.41	12	0.17	1502.00	12480.00	6700	20221122	-23.43	4390	20221017	16.86	6480	-20.83	20230206	4860	5.56	20230515	6700	-23.43	20221122	4390	16.86	20221017	2.67	N	155660	500	80 억	180879	N	N	1	N	N
20	20230628	140801	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-30	5	-0.58	125856480	24741	78.45	5110	5130	5050	6660	3600	5130	5086.96	1.13	0	3080	5263	5196	5103	5036	4943	5230	5070	80	1530	500	3690	10	1	16000000	816	3.40	0.41	12	0.15	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.67	N	155660	500	80 억	180879	N	N	1	N	N
21	20230628	130801	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-30	5	-0.58	120563220	23703	75.15	5110	5130	5050	6660	3600	5130	5086.41	1.13	0	3265	5263	5196	5103	5036	4943	5230	5070	80	1530	500	3690	10	1	16000000	816	3.40	0.41	12	0.15	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.67	N	155660	500	80 억	180879	N	N	1	N	N
22	20230628	120810	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-30	5	-0.58	104741500	20596	65.30	5110	5130	5050	6660	3600	5130	5085.53	1.13	0	3097	5263	5196	5103	5036	4943	5230	5070	80	1530	500	3690	10	1	16000000	816	3.40	0.41	12	0.13	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.67	N	155660	500	80 억	180879	N	N	1	N	N
23	20230628	110806	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-30	5	-0.58	92264050	18148	57.54	5110	5130	5050	6660	3600	5130	5083.98	1.13	0	2463	5263	5196	5103	5036	4943	5230	5070	80	1530	500	3690	10	1	16000000	816	3.40	0.41	12	0.11	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.67	N	155660	500	80 억	180879	N	N	1	N	N
24	20230628	100807	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-30	5	-0.58	59434070	11709	37.13	5110	5120	5050	6660	3600	5130	5075.93	1.13	0	1555	5263	5196	5103	5036	4943	5230	5070	80	1530	500	3690	10	1	16000000	816	3.40	0.41	12	0.07	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.67	N	155660	500	80 억	180879	N	N	1	N	N
25	20230628	090803	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-20	5	-0.39	6640160	1300	4.12	5110	5120	5090	6660	3600	5130	5107.82	1.13	0	361	5263	5196	5103	5036	4943	5230	5070	80	1530	500	3690	10	1	16000000	818	3.40	0.41	12	0.01	1502.00	12480.00	6700	20221122	-23.73	4390	20221017	16.40	6480	-21.14	20230206	4860	5.14	20230515	6700	-23.73	20221122	4390	16.40	20221017	2.67	N	155660	500	80 억	180879	N	N	1	N	N
26	20230627	160801	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	90	2	1.79	151266070	29853	46.13	5040	5170	5010	6550	3530	5040	5066.57	1.14	0	-1640	5210	5125	5015	4930	4820	5070	4875	80	1510	500	3620	10	1	16000000	821	3.42	0.41	12	0.19	1502.00	12480.00	6700	20221122	-23.43	4390	20221017	16.86	6480	-20.83	20230206	4860	5.56	20230515	6700	-23.43	20221122	4390	16.86	20221017	2.72	N	155660	500	80 억	182525	N	N	1	N	N
27	20230627	150807	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	40	2	0.79	118874860	23503	36.32	5040	5170	5010	6550	3530	5040	5057.86	1.14	0	-1923	5210	5125	5015	4930	4820	5070	4875	80	1510	500	3620	10	1	16000000	813	3.38	0.41	12	0.15	1502.00	12480.00	6700	20221122	-24.18	4390	20221017	15.72	6480	-21.60	20230206	4860	4.53	20230515	6700	-24.18	20221122	4390	15.72	20221017	2.72	N	155660	500	80 억	182525	N	N	5	N	N
28	20230627	140816	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-10	5	-0.20	63608330	12633	19.52	5040	5070	5010	6550	3530	5040	5035.09	1.14	0	-2156	5210	5125	5015	4930	4820	5070	4875	80	1510	500	3620	10	1	16000000	805	3.35	0.40	12	0.08	1502.00	12480.00	6700	20221122	-24.93	4390	20221017	14.58	6480	-22.38	20230206	4860	3.50	20230515	6700	-24.93	20221122	4390	14.58	20221017	2.72	N	155660	500	80 억	182525	N	N	5	N	N
29	20230627	130814	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	0	3	0.00	58995380	11717	18.11	5040	5070	5010	6550	3530	5040	5035.02	1.14	0	-2000	5210	5125	5015	4930	4820	5070	4875	80	1510	500	3620	10	1	16000000	806	3.36	0.40	12	0.07	1502.00	12480.00	6700	20221122	-24.78	4390	20221017	14.81	6480	-22.22	20230206	4860	3.70	20230515	6700	-24.78	20221122	4390	14.81	20221017	2.72	N	155660	500	80 억	182525	N	N	5	N	N
30	20230627	120816	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-20	5	-0.40	48052490	9540	14.74	5040	5070	5010	6550	3530	5040	5036.95	1.14	0	-1238	5210	5125	5015	4930	4820	5070	4875	80	1510	500	3620	10	1	16000000	803	3.34	0.40	12	0.06	1502.00	12480.00	6700	20221122	-25.07	4390	20221017	14.35	6480	-22.53	20230206	4860	3.29	20230515	6700	-25.07	20221122	4390	14.35	20221017	2.72	N	155660	500	80 억	182525	N	N	5	N	N
31	20230627	110822	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	0	3	0.00	35942320	7134	11.02	5040	5070	5010	6550	3530	5040	5038.17	1.14	0	-952	5210	5125	5015	4930	4820	5070	4875	80	1510	500	3620	10	1	16000000	806	3.36	0.40	12	0.04	1502.00	12480.00	6700	20221122	-24.78	4390	20221017	14.81	6480	-22.22	20230206	4860	3.70	20230515	6700	-24.78	20221122	4390	14.81	20221017	2.72	N	155660	500	80 억	182525	N	N	5	N	N
32	20230627	100757	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	0	3	0.00	31408540	6234	9.63	5040	5070	5020	6550	3530	5040	5038.26	1.14	0	-1241	5210	5125	5015	4930	4820	5070	4875	80	1510	500	3620	10	1	16000000	806	3.36	0.40	12	0.04	1502.00	12480.00	6700	20221122	-24.78	4390	20221017	14.81	6480	-22.22	20230206	4860	3.70	20230515	6700	-24.78	20221122	4390	14.81	20221017	2.72	N	155660	500	80 억	182525	N	N	5	N	N
33	20230627	090802	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-10	5	-0.20	13930600	2764	4.27	5040	5060	5030	6550	3530	5040	5040.01	1.14	0	-1216	5210	5125	5015	4930	4820	5070	4875	80	1510	500	3620	10	1	16000000	805	3.35	0.40	12	0.02	1502.00	12480.00	6700	20221122	-24.93	4390	20221017	14.58	6480	-22.38	20230206	4860	3.50	20230515	6700	-24.93	20221122	4390	14.58	20221017	2.72	N	155660	500	80 억	182525	N	N	5	N	N
34	20230626	160801	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-60	5	-1.18	317493190	63273	127.70	5100	5100	4905	6630	3570	5100	5017.83	1.10	0	6952	5246	5172	5116	5042	4986	5145	5015	80	1530	500	3670	10	1	16000000	806	3.36	0.40	12	0.40	1502.00	12480.00	6700	20221122	-24.78	4390	20221017	14.81	6480	-22.22	20230206	4860	3.70	20230515	6700	-24.78	20221122	4390	14.81	20221017	2.77	N	155660	500	80 억	176578	N	N	5	N	N
35	20230626	150807	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-80	5	-1.57	305049270	60799	122.70	5100	5100	4905	6630	3570	5100	5017.34	1.10	0	6257	5246	5172	5116	5042	4986	5145	5015	80	1530	500	3670	10	1	16000000	803	3.34	0.40	12	0.38	1502.00	12480.00	6700	20221122	-25.07	4390	20221017	14.35	6480	-22.53	20230206	4860	3.29	20230515	6700	-25.07	20221122	4390	14.35	20221017	2.77	N	155660	500	80 억	176578	N	N	22	N	N
36	20230626	140805	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-70	5	-1.37	275711730	54954	110.91	5100	5100	4905	6630	3570	5100	5017.14	1.10	0	6146	5246	5172	5116	5042	4986	5145	5015	80	1530	500	3670	10	1	16000000	805	3.35	0.40	12	0.34	1502.00	12480.00	6700	20221122	-24.93	4390	20221017	14.58	6480	-22.38	20230206	4860	3.50	20230515	6700	-24.93	20221122	4390	14.58	20221017	2.77	N	155660	500	80 억	176578	N	N	22	N	N
37	20230626	130801	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	-100	5	-1.96	248565140	49546	99.99	5100	5100	4905	6630	3570	5100	5016.86	1.10	0	6229	5246	5172	5116	5042	4986	5145	5015	80	1530	500	3670	10	1	16000000	800	3.33	0.40	12	0.31	1502.00	12480.00	6700	20221122	-25.37	4390	20221017	13.90	6480	-22.84	20230206	4860	2.88	20230515	6700	-25.37	20221122	4390	13.90	20221017	2.77	N	155660	500	80 억	176578	N	N	22	N	N
38	20230626	120801	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-80	5	-1.57	237516790	47342	95.54	5100	5100	4905	6630	3570	5100	5017.04	1.10	0	6840	5246	5172	5116	5042	4986	5145	5015	80	1530	500	3670	10	1	16000000	803	3.34	0.40	12	0.30	1502.00	12480.00	6700	20221122	-25.07	4390	20221017	14.35	6480	-22.53	20230206	4860	3.29	20230515	6700	-25.07	20221122	4390	14.35	20221017	2.77	N	155660	500	80 억	176578	N	N	22	N	N
39	20230626	110800	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-80	5	-1.57	223736450	44597	90.00	5100	5100	4905	6630	3570	5100	5016.85	1.10	0	6500	5246	5172	5116	5042	4986	5145	5015	80	1530	500	3670	10	1	16000000	803	3.34	0.40	12	0.28	1502.00	12480.00	6700	20221122	-25.07	4390	20221017	14.35	6480	-22.53	20230206	4860	3.29	20230515	6700	-25.07	20221122	4390	14.35	20221017	2.77	N	155660	500	80 억	176578	N	N	22	N	N
40	20230626	100801	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	-40	5	-0.78	95583540	19029	38.40	5100	5100	4905	6630	3570	5100	5023.05	1.10	0	-2538	5246	5172	5116	5042	4986	5145	5015	80	1530	500	3670	10	1	16000000	810	3.37	0.41	12	0.12	1502.00	12480.00	6700	20221122	-24.48	4390	20221017	15.26	6480	-21.91	20230206	4860	4.12	20230515	6700	-24.48	20221122	4390	15.26	20221017	2.77	N	155660	500	80 억	176578	N	N	22	N	N
41	20230626	090803	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	0	3	0.00	13749260	2704	5.46	5100	5100	5070	6630	3570	5100	5084.79	1.10	0	-1224	5246	5172	5116	5042	4986	5145	5015	80	1530	500	3670	10	1	16000000	816	3.40	0.41	12	0.02	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.77	N	155660	500	80 억	176578	N	N	22	N	N
42	20230623	180352	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-90	5	-1.73	253618230	49550	89.81	5140	5190	5060	6740	3640	5190	5120.20	1.17	0	-8357	5310	5250	5160	5100	5010	5280	5130	80	1550	500	3730	10	1	16000000	816	3.40	0.41	12	0.31	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.70	N	155660	500	80 억	186541	N	N	22	N	N
43	20230623	140635	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	-100	5	-1.93	204262560	39832	72.20	5140	5190	5070	6740	3640	5190	5128.10	1.17	0	-7273	5310	5250	5160	5100	5010	5280	5130	80	1550	500	3730	10	1	16000000	814	3.39	0.41	12	0.25	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.70	N	155660	500	80 억	186541	N	N	6	N	N
44	20230622	160822	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	60	2	1.17	282977520	54952	115.01	5130	5220	5070	6660	3600	5130	5149.46	1.11	0	8691	5230	5180	5130	5080	5030	5155	5055	80	1530	500	3690	10	1	16000000	830	3.46	0.42	12	0.34	1502.00	12480.00	6700	20221122	-22.54	4390	20221017	18.22	6480	-19.91	20230206	4860	6.79	20230515	6700	-22.54	20221122	4390	18.22	20221017	2.69	N	155660	500	80 억	177822	N	N	6	N	N
45	20230622	150430	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	10	2	0.19	253132620	49192	102.96	5130	5220	5070	6660	3600	5130	5145.81	1.11	0	7286	5230	5180	5130	5080	5030	5155	5055	80	1530	500	3690	10	1	16000000	822	3.42	0.41	12	0.31	1502.00	12480.00	6700	20221122	-23.28	4390	20221017	17.08	6480	-20.68	20230206	4860	5.76	20230515	6700	-23.28	20221122	4390	17.08	20221017	2.69	N	155660	500	80 억	177822	N	N	240	N	N
46	20230622	140123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	80	2	1.56	208207960	40502	84.77	5130	5220	5070	6660	3600	5130	5140.68	1.11	0	6728	5230	5180	5130	5080	5030	5155	5055	80	1530	500	3690	10	1	16000000	834	3.47	0.42	12	0.25	1502.00	12480.00	6700	20221122	-22.24	4390	20221017	18.68	6480	-19.60	20230206	4860	7.20	20230515	6700	-22.24	20221122	4390	18.68	20221017	2.69	N	155660	500	80 억	177822	N	N	240	N	N
47	20230622	130410	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	10	2	0.19	121675760	23798	49.81	5130	5160	5070	6660	3600	5130	5112.86	1.11	0	1892	5230	5180	5130	5080	5030	5155	5055	80	1530	500	3690	10	1	16000000	822	3.42	0.41	12	0.15	1502.00	12480.00	6700	20221122	-23.28	4390	20221017	17.08	6480	-20.68	20230206	4860	5.76	20230515	6700	-23.28	20221122	4390	17.08	20221017	2.69	N	155660	500	80 억	177822	N	N	240	N	N
48	20230622	120646	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	10	2	0.19	106439240	20831	43.60	5130	5160	5070	6660	3600	5130	5109.66	1.11	0	284	5230	5180	5130	5080	5030	5155	5055	80	1530	500	3690	10	1	16000000	822	3.42	0.41	12	0.13	1502.00	12480.00	6700	20221122	-23.28	4390	20221017	17.08	6480	-20.68	20230206	4860	5.76	20230515	6700	-23.28	20221122	4390	17.08	20221017	2.69	N	155660	500	80 억	177822	N	N	240	N	N
49	20230622	110235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	30	2	0.58	84240220	16516	34.57	5130	5160	5070	6660	3600	5130	5100.52	1.11	0	-104	5230	5180	5130	5080	5030	5155	5055	80	1530	500	3690	10	1	16000000	826	3.44	0.41	12	0.10	1502.00	12480.00	6700	20221122	-22.99	4390	20221017	17.54	6480	-20.37	20230206	4860	6.17	20230515	6700	-22.99	20221122	4390	17.54	20221017	2.69	N	155660	500	80 억	177822	N	N	240	N	N
50	20230622	100452	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	0	3	0.00	70666640	13871	29.03	5130	5130	5070	6660	3600	5130	5094.56	1.11	0	-102	5230	5180	5130	5080	5030	5155	5055	80	1530	500	3690	10	1	16000000	821	3.42	0.41	12	0.09	1502.00	12480.00	6700	20221122	-23.43	4390	20221017	16.86	6480	-20.83	20230206	4860	5.56	20230515	6700	-23.43	20221122	4390	16.86	20221017	2.69	N	155660	500	80 억	177822	N	N	240	N	N
51	20230622	090547	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	-60	5	-1.17	12602730	2470	5.17	5130	5130	5070	6660	3600	5130	5102.32	1.11	0	-1095	5230	5180	5130	5080	5030	5155	5055	80	1530	500	3690	10	1	16000000	811	3.38	0.41	12	0.02	1502.00	12480.00	6700	20221122	-24.33	4390	20221017	15.49	6480	-21.76	20230206	4860	4.32	20230515	6700	-24.33	20221122	4390	15.49	20221017	2.69	N	155660	500	80 억	177822	N	N	240	N	N
52	20230621	160425	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-50	5	-0.97	239576660	46787	72.54	5180	5180	5080	6730	3630	5180	5120.58	1.13	0	-2789	5326	5252	5196	5122	5066	5225	5095	80	1550	500	3720	10	1	16000000	821	3.42	0.41	12	0.29	1502.00	12480.00	6700	20221122	-23.43	4390	20221017	16.86	6480	-20.83	20230206	4860	5.56	20230515	6700	-23.43	20221122	4390	16.86	20221017	2.56	N	155660	500	80 억	180734	N	N	240	N	N
53	20230621	150626	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	-90	5	-1.74	213749870	41719	64.69	5180	5180	5080	6730	3630	5180	5123.56	1.13	0	-2017	5326	5252	5196	5122	5066	5225	5095	80	1550	500	3720	10	1	16000000	814	3.39	0.41	12	0.26	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.56	N	155660	500	80 억	180734	N	N	7	N	N
54	20230621	140401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	-90	5	-1.74	188090800	36680	56.87	5180	5180	5090	6730	3630	5180	5127.88	1.13	0	-406	5326	5252	5196	5122	5066	5225	5095	80	1550	500	3720	10	1	16000000	814	3.39	0.41	12	0.23	1502.00	12480.00	6700	20221122	-24.03	4390	20221017	15.95	6480	-21.45	20230206	4860	4.73	20230515	6700	-24.03	20221122	4390	15.95	20221017	2.56	N	155660	500	80 억	180734	N	N	7	N	N
55	20230621	130815	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-70	5	-1.35	157537020	30688	47.58	5180	5180	5090	6730	3630	5180	5133.51	1.13	0	1056	5326	5252	5196	5122	5066	5225	5095	80	1550	500	3720	10	1	16000000	818	3.40	0.41	12	0.19	1502.00	12480.00	6700	20221122	-23.73	4390	20221017	16.40	6480	-21.14	20230206	4860	5.14	20230515	6700	-23.73	20221122	4390	16.40	20221017	2.56	N	155660	500	80 억	180734	N	N	7	N	N
56	20230621	120506	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-80	5	-1.54	137999570	26859	41.65	5180	5180	5090	6730	3630	5180	5137.93	1.13	0	1437	5326	5252	5196	5122	5066	5225	5095	80	1550	500	3720	10	1	16000000	816	3.40	0.41	12	0.17	1502.00	12480.00	6700	20221122	-23.88	4390	20221017	16.17	6480	-21.30	20230206	4860	4.94	20230515	6700	-23.88	20221122	4390	16.17	20221017	2.56	N	155660	500	80 억	180734	N	N	7	N	N
57	20230621	110757	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-70	5	-1.35	128727180	25047	38.84	5180	5180	5090	6730	3630	5180	5139.43	1.13	0	990	5326	5252	5196	5122	5066	5225	5095	80	1550	500	3720	10	1	16000000	818	3.40	0.41	12	0.16	1502.00	12480.00	6700	20221122	-23.73	4390	20221017	16.40	6480	-21.14	20230206	4860	5.14	20230515	6700	-23.73	20221122	4390	16.40	20221017	2.56	N	155660	500	80 억	180734	N	N	7	N	N
58	20230621	100653	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-20	5	-0.39	86633690	16818	26.08	5180	5180	5130	6730	3630	5180	5151.25	1.13	0	818	5326	5252	5196	5122	5066	5225	5095	80	1550	500	3720	10	1	16000000	826	3.44	0.41	12	0.11	1502.00	12480.00	6700	20221122	-22.99	4390	20221017	17.54	6480	-20.37	20230206	4860	6.17	20230515	6700	-22.99	20221122	4390	17.54	20221017	2.56	N	155660	500	80 억	180734	N	N	7	N	N
59	20230621	090747	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-20	5	-0.39	12538610	2427	3.76	5180	5180	5150	6730	3630	5180	5166.30	1.13	0	446	5326	5252	5196	5122	5066	5225	5095	80	1550	500	3720	10	1	16000000	826	3.44	0.41	12	0.02	1502.00	12480.00	6700	20221122	-22.99	4390	20221017	17.54	6480	-20.37	20230206	4860	6.17	20230515	6700	-22.99	20221122	4390	17.54	20221017	2.56	N	155660	500	80 억	180734	N	N	7	N	N
60	20230620	160117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-30	5	-0.58	323457310	62431	133.39	5270	5270	5140	6770	3650	5210	5181.04	1.12	0	832	5276	5242	5196	5162	5116	5220	5140	80	1560	500	3750	10	1	16000000	829	3.45	0.42	12	0.39	1502.00	12480.00	6700	20221122	-22.69	4390	20221017	18.00	6480	-20.06	20230206	4860	6.58	20230515	6700	-22.69	20221122	4390	18.00	20221017	2.63	N	155660	500	80 억	179902	N	N	7	N	N
61	20230620	150837	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-30	5	-0.58	268504530	51777	110.63	5270	5270	5140	6770	3650	5210	5185.79	1.12	0	1116	5276	5242	5196	5162	5116	5220	5140	80	1560	500	3750	10	1	16000000	829	3.45	0.42	12	0.32	1502.00	12480.00	6700	20221122	-22.69	4390	20221017	18.00	6480	-20.06	20230206	4860	6.58	20230515	6700	-22.69	20221122	4390	18.00	20221017	2.63	N	155660	500	80 억	179902	N	N	10	N	N
62	20230620	140741	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-40	5	-0.77	223909510	43129	92.15	5270	5270	5150	6770	3650	5210	5191.62	1.12	0	2104	5276	5242	5196	5162	5116	5220	5140	80	1560	500	3750	10	1	16000000	827	3.44	0.41	12	0.27	1502.00	12480.00	6700	20221122	-22.84	4390	20221017	17.77	6480	-20.22	20230206	4860	6.38	20230515	6700	-22.84	20221122	4390	17.77	20221017	2.63	N	155660	500	80 억	179902	N	N	10	N	N
63	20230620	130424	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-40	5	-0.77	204761840	39428	84.24	5270	5270	5150	6770	3650	5210	5193.31	1.12	0	2838	5276	5242	5196	5162	5116	5220	5140	80	1560	500	3750	10	1	16000000	827	3.44	0.41	12	0.25	1502.00	12480.00	6700	20221122	-22.84	4390	20221017	17.77	6480	-20.22	20230206	4860	6.38	20230515	6700	-22.84	20221122	4390	17.77	20221017	2.63	N	155660	500	80 억	179902	N	N	10	N	N
64	20230620	120532	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	-20	5	-0.38	193546410	37261	79.61	5270	5270	5150	6770	3650	5210	5194.34	1.12	0	3455	5276	5242	5196	5162	5116	5220	5140	80	1560	500	3750	10	1	16000000	830	3.46	0.42	12	0.23	1502.00	12480.00	6700	20221122	-22.54	4390	20221017	18.22	6480	-19.91	20230206	4860	6.79	20230515	6700	-22.54	20221122	4390	18.22	20221017	2.63	N	155660	500	80 억	179902	N	N	10	N	N
65	20230620	110302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	-20	5	-0.38	185275910	35662	76.20	5270	5270	5150	6770	3650	5210	5195.33	1.12	0	3797	5276	5242	5196	5162	5116	5220	5140	80	1560	500	3750	10	1	16000000	830	3.46	0.42	12	0.22	1502.00	12480.00	6700	20221122	-22.54	4390	20221017	18.22	6480	-19.91	20230206	4860	6.79	20230515	6700	-22.54	20221122	4390	18.22	20221017	2.63	N	155660	500	80 억	179902	N	N	10	N	N
66	20230620	101002	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	-10	5	-0.19	172166430	33131	70.79	5270	5270	5150	6770	3650	5210	5196.54	1.12	0	4012	5276	5242	5196	5162	5116	5220	5140	80	1560	500	3750	10	1	16000000	832	3.46	0.42	12	0.21	1502.00	12480.00	6700	20221122	-22.39	4390	20221017	18.45	6480	-19.75	20230206	4860	7.00	20230515	6700	-22.39	20221122	4390	18.45	20221017	2.63	N	155660	500	80 억	179902	N	N	10	N	N
67	20230620	090136	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	0	3	0.00	25976750	4949	10.57	5270	5270	5210	6770	3650	5210	5248.89	1.12	0	-1705	5276	5242	5196	5162	5116	5220	5140	80	1560	500	3750	10	1	16000000	834	3.47	0.42	12	0.03	1502.00	12480.00	6700	20221122	-22.24	4390	20221017	18.68	6480	-19.60	20230206	4860	7.20	20230515	6700	-22.24	20221122	4390	18.68	20221017	2.63	N	155660	500	80 억	179902	N	N	10	N	N
68	20230619	160934	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	-10	5	-0.19	238420820	46040	70.84	5230	5230	5150	6780	3660	5220	5178.56	1.14	0	-2451	5353	5286	5213	5146	5073	5320	5180	80	1560	500	3750	10	1	16000000	834	3.47	0.42	12	0.29	1502.00	12480.00	6700	20221122	-22.24	4390	20221017	18.68	6480	-19.60	20230206	4860	7.20	20230515	6700	-22.24	20221122	4390	18.68	20221017	2.54	N	155660	500	80 억	182343	N	N	10	N	N
69	20230619	150822	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-40	5	-0.77	232490180	44900	69.08	5230	5230	5150	6780	3660	5220	5177.96	1.14	0	-2325	5353	5286	5213	5146	5073	5320	5180	80	1560	500	3750	10	1	16000000	829	3.45	0.42	12	0.28	1502.00	12480.00	6700	20221122	-22.69	4390	20221017	18.00	6480	-20.06	20230206	4860	6.58	20230515	6700	-22.69	20221122	4390	18.00	20221017	2.54	N	155660	500	80 억	182343	N	N	10	N	N
70	20230619	140425	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-50	5	-0.96	168137600	32436	49.91	5230	5230	5160	6780	3660	5220	5183.67	1.14	0	-3301	5353	5286	5213	5146	5073	5320	5180	80	1560	500	3750	10	1	16000000	827	3.44	0.41	12	0.20	1502.00	12480.00	6700	20221122	-22.84	4390	20221017	17.77	6480	-20.22	20230206	4860	6.38	20230515	6700	-22.84	20221122	4390	17.77	20221017	2.54	N	155660	500	80 억	182343	N	N	10	N	N
71	20230619	130850	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-60	5	-1.15	145111440	27977	43.05	5230	5230	5160	6780	3660	5220	5186.81	1.14	0	-2561	5353	5286	5213	5146	5073	5320	5180	80	1560	500	3750	10	1	16000000	826	3.44	0.41	12	0.17	1502.00	12480.00	6700	20221122	-22.99	4390	20221017	17.54	6480	-20.37	20230206	4860	6.17	20230515	6700	-22.99	20221122	4390	17.54	20221017	2.54	N	155660	500	80 억	182343	N	N	10	N	N
72	20230619	120657	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	-30	5	-0.57	135970190	26209	40.33	5230	5230	5160	6780	3660	5220	5187.92	1.14	0	-2159	5353	5286	5213	5146	5073	5320	5180	80	1560	500	3750	10	1	16000000	830	3.46	0.42	12	0.16	1502.00	12480.00	6700	20221122	-22.54	4390	20221017	18.22	6480	-19.91	20230206	4860	6.79	20230515	6700	-22.54	20221122	4390	18.22	20221017	2.54	N	155660	500	80 억	182343	N	N	10	N	N
73	20230619	110222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-40	5	-0.77	122852290	23674	36.43	5230	5230	5160	6780	3660	5220	5189.33	1.14	0	-1916	5353	5286	5213	5146	5073	5320	5180	80	1560	500	3750	10	1	16000000	829	3.45	0.42	12	0.15	1502.00	12480.00	6700	20221122	-22.69	4390	20221017	18.00	6480	-20.06	20230206	4860	6.58	20230515	6700	-22.69	20221122	4390	18.00	20221017	2.54	N	155660	500	80 억	182343	N	N	10	N	N
74	20230619	100916	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	-30	5	-0.57	87925090	16954	26.09	5230	5230	5160	6780	3660	5220	5186.10	1.14	0	-1444	5353	5286	5213	5146	5073	5320	5180	80	1560	500	3750	10	1	16000000	830	3.46	0.42	12	0.11	1502.00	12480.00	6700	20221122	-22.54	4390	20221017	18.22	6480	-19.91	20230206	4860	6.79	20230515	6700	-22.54	20221122	4390	18.22	20221017	2.54	N	155660	500	80 억	182343	N	N	10	N	N
75	20230619	090517	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-50	5	-0.96	35665700	6870	10.57	5230	5230	5160	6780	3660	5220	5191.51	1.14	0	-1831	5353	5286	5213	5146	5073	5320	5180	80	1560	500	3750	10	1	16000000	827	3.44	0.41	12	0.04	1502.00	12480.00	6700	20221122	-22.84	4390	20221017	17.77	6480	-20.22	20230206	4860	6.38	20230515	6700	-22.84	20221122	4390	17.77	20221017	2.54	N	155660	500	80 억	182343	N	N	10	N	N
76	20230616	160127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	40	2	0.77	326193330	62820	62.83	5150	5280	5140	6730	3630	5180	5192.51	1.10	0	6097	5346	5262	5196	5112	5046	5230	5080	80	1550	500	3720	10	1	16000000	835	3.48	0.42	12	0.39	1502.00	12480.00	6700	20221122	-22.09	4390	20221017	18.91	6480	-19.44	20230206	4860	7.41	20230515	6700	-22.09	20221122	4390	18.91	20221017	2.58	N	155660	500	80 억	176165	N	N	10	N	N
77	20230616	150430	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	50	2	0.97	289667120	55795	55.80	5150	5280	5140	6730	3630	5180	5191.63	1.10	0	5659	5346	5262	5196	5112	5046	5230	5080	80	1550	500	3720	10	1	16000000	837	3.48	0.42	12	0.35	1502.00	12480.00	6700	20221122	-21.94	4390	20221017	19.13	6480	-19.29	20230206	4860	7.61	20230515	6700	-21.94	20221122	4390	19.13	20221017	2.58	N	155660	500	80 억	176165	N	N	10	N	N
78	20230616	140343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	20	2	0.39	228551620	44105	44.11	5150	5230	5140	6730	3630	5180	5181.99	1.10	0	6182	5346	5262	5196	5112	5046	5230	5080	80	1550	500	3720	10	1	16000000	832	3.46	0.42	12	0.28	1502.00	12480.00	6700	20221122	-22.39	4390	20221017	18.45	6480	-19.75	20230206	4860	7.00	20230515	6700	-22.39	20221122	4390	18.45	20221017	2.58	N	155660	500	80 억	176165	N	N	10	N	N
79	20230616	130718	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	20	2	0.39	208227550	40194	40.20	5150	5230	5140	6730	3630	5180	5180.56	1.10	0	6352	5346	5262	5196	5112	5046	5230	5080	80	1550	500	3720	10	1	16000000	832	3.46	0.42	12	0.25	1502.00	12480.00	6700	20221122	-22.39	4390	20221017	18.45	6480	-19.75	20230206	4860	7.00	20230515	6700	-22.39	20221122	4390	18.45	20221017	2.58	N	155660	500	80 억	176165	N	N	10	N	N
80	20230616	120948	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	50	2	0.97	192191850	37115	37.12	5150	5230	5140	6730	3630	5180	5178.28	1.10	0	6282	5346	5262	5196	5112	5046	5230	5080	80	1550	500	3720	10	1	16000000	837	3.48	0.42	12	0.23	1502.00	12480.00	6700	20221122	-21.94	4390	20221017	19.13	6480	-19.29	20230206	4860	7.61	20230515	6700	-21.94	20221122	4390	19.13	20221017	2.58	N	155660	500	80 억	176165	N	N	10	N	N
81	20230616	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	20	2	0.39	149014040	28813	28.82	5150	5210	5140	6730	3630	5180	5171.76	1.10	0	4954	5346	5262	5196	5112	5046	5230	5080	80	1550	500	3720	10	1	16000000	832	3.46	0.42	12	0.18	1502.00	12480.00	6700	20221122	-22.39	4390	20221017	18.45	6480	-19.75	20230206	4860	7.00	20230515	6700	-22.39	20221122	4390	18.45	20221017	2.58	N	155660	500	80 억	176165	N	N	10	N	N
82	20230616	100614	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	10	2	0.19	86788510	16787	16.79	5150	5210	5140	6730	3630	5180	5169.98	1.10	0	3824	5346	5262	5196	5112	5046	5230	5080	80	1550	500	3720	10	1	16000000	830	3.46	0.42	12	0.10	1502.00	12480.00	6700	20221122	-22.54	4390	20221017	18.22	6480	-19.91	20230206	4860	6.79	20230515	6700	-22.54	20221122	4390	18.22	20221017	2.58	N	155660	500	80 억	176165	N	N	10	N	N
83	20230616	090215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-10	5	-0.19	23762890	4614	4.61	5150	5170	5150	6730	3630	5180	5150.17	1.10	0	470	5346	5262	5196	5112	5046	5230	5080	80	1550	500	3720	10	1	16000000	827	3.44	0.41	12	0.03	1502.00	12480.00	6700	20221122	-22.84	4390	20221017	17.77	6480	-20.22	20230206	4860	6.38	20230515	6700	-22.84	20221122	4390	17.77	20221017	2.58	N	155660	500	80 억	176165	N	N	10	N	N
84	20230615	151035	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-50	5	-0.96	462721210	89476	51.46	5210	5280	5130	6740	3640	5190	5171.44	1.12	0	-5094	5403	5296	5203	5096	5003	5250	5050	80	1550	500	3730	10	1	16000000	822	3.42	0.41	12	0.56	1502.00	12480.00	6700	20221122	-23.28	4390	20221017	17.08	6480	-20.68	20230206	4860	5.76	20230515	6700	-23.28	20221122	4390	17.08	20221017	2.20	N	155660	500	80 억	178442	N	N	14	N	N
85	20230615	140249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-30	5	-0.58	386778810	74716	42.97	5210	5280	5130	6740	3640	5190	5176.64	1.12	0	-7577	5403	5296	5203	5096	5003	5250	5050	80	1550	500	3730	10	1	16000000	826	3.44	0.41	12	0.47	1502.00	12480.00	6700	20221122	-22.99	4390	20221017	17.54	6480	-20.37	20230206	4860	6.17	20230515	6700	-22.99	20221122	4390	17.54	20221017	2.20	N	155660	500	80 억	178442	N	N	14	N	N
86	20230615	130356	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5150	-40	5	-0.77	342316700	66073	38.00	5210	5280	5130	6740	3640	5190	5180.87	1.12	0	-7365	5403	5296	5203	5096	5003	5250	5050	80	1550	500	3730	10	1	16000000	824	3.43	0.41	12	0.41	1502.00	12480.00	6700	20221122	-23.13	4390	20221017	17.31	6480	-20.52	20230206	4860	5.97	20230515	6700	-23.13	20221122	4390	17.31	20221017	2.20	N	155660	500	80 억	178442	N	N	14	N	N
87	20230615	120237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-60	5	-1.16	321266660	61984	35.65	5210	5280	5130	6740	3640	5190	5183.05	1.12	0	-7632	5403	5296	5203	5096	5003	5250	5050	80	1550	500	3730	10	1	16000000	821	3.42	0.41	12	0.39	1502.00	12480.00	6700	20221122	-23.43	4390	20221017	16.86	6480	-20.83	20230206	4860	5.56	20230515	6700	-23.43	20221122	4390	16.86	20221017	2.20	N	155660	500	80 억	178442	N	N	14	N	N
88	20230615	110802	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-60	5	-1.16	278004930	53560	30.80	5210	5280	5130	6740	3640	5190	5190.53	1.12	0	-6118	5403	5296	5203	5096	5003	5250	5050	80	1550	500	3730	10	1	16000000	821	3.42	0.41	12	0.33	1502.00	12480.00	6700	20221122	-23.43	4390	20221017	16.86	6480	-20.83	20230206	4860	5.56	20230515	6700	-23.43	20221122	4390	16.86	20221017	2.20	N	155660	500	80 억	178442	N	N	14	N	N
89	20230611	184534	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	20	2	0.40	237114265	47265	417.57	5000	5060	4985	6500	3500	5000	5016.58	1.96	616	-2321	5033	5016	5003	4986	4973	5010	4980	80	1500	500	3600	10	1	16000000	803	3.34	0.40	12	0.30	1502.00	12480.00	6820	20220608	-26.39	4390	20221017	14.35	6480	-22.53	20230206	4860	3.29	20230515	6700	-25.07	20221122	4390	14.35	20221017	2.26	N	155660	500	80 억	314291	N	N	8	N	N
90	20230611	181129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	20	2	0.40	237114265	47265	417.57	5000	5060	4985	6500	3500	5000	5016.58	1.96	616	-2321	5033	5016	5003	4986	4973	5010	4980	80	1500	500	3600	10	1	16000000	803	3.34	0.40	12	0.30	1502.00	12480.00	6820	20220608	-26.39	4390	20221017	14.35	6480	-22.53	20230206	4860	3.29	20230515	6700	-25.07	20221122	4390	14.35	20221017	2.26	N	155660	500	80 억	314291	N	N	8	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History