KissMeData/016380/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

40 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	160305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9040	50	2	0.56	3690381620	409892	47.45	9000	9090	8900	11680	6300	8990	9003.25	1.23	0	74571	9443	9216	9103	8876	8763	9160	8820	5000	2690	5000	5570	10	1	100008897	9041	1.69	0.53	12	0.41	5357.00	16899.00	15550	20220629	-41.86	6970	20230103	29.70	14180	-36.25	20230420	6970	29.70	20230103	14600	-38.08	20220829	6970	29.70	20230103	3.58	Y	016380	5000	5000 억	1226017	N	N	16181	N	N
3	20230630	150306	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9040	50	2	0.56	3201170690	355800	41.19	9000	9090	8900	11680	6300	8990	8997.11	1.23	0	38452	9443	9216	9103	8876	8763	9160	8820	5000	2690	5000	5570	10	1	100008897	9041	1.69	0.53	12	0.36	5357.00	16899.00	15550	20220629	-41.86	6970	20230103	29.70	14180	-36.25	20230420	6970	29.70	20230103	14600	-38.08	20220829	6970	29.70	20230103	3.58	Y	016380	5000	5000 억	1226017	N	N	48845	N	N
4	20230630	140306	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9020	30	2	0.33	2438098550	271340	31.41	9000	9090	8900	11680	6300	8990	8985.40	1.23	0	-5377	9443	9216	9103	8876	8763	9160	8820	5000	2690	5000	5570	10	1	100008897	9021	1.68	0.53	12	0.27	5357.00	16899.00	15550	20220629	-41.99	6970	20230103	29.41	14180	-36.39	20230420	6970	29.41	20230103	14600	-38.22	20220829	6970	29.41	20230103	3.58	Y	016380	5000	5000 억	1226017	N	N	48845	N	N
5	20230630	130307	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	8990	0	3	0.00	1928068730	214810	24.87	9000	9090	8900	11680	6300	8990	8975.69	1.23	0	-24721	9443	9216	9103	8876	8763	9160	8820	5000	2690	5000	5570	10	1	100008897	8991	1.68	0.53	12	0.21	5357.00	16899.00	15550	20220629	-42.19	6970	20230103	28.98	14180	-36.60	20230420	6970	28.98	20230103	14600	-38.42	20220829	6970	28.98	20230103	3.58	Y	016380	5000	5000 억	1226017	N	N	48845	N	N
6	20230630	120305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9000	10	2	0.11	1658526120	184883	21.40	9000	9090	8900	11680	6300	8990	8970.68	1.23	0	-23501	9443	9216	9103	8876	8763	9160	8820	5000	2690	5000	5570	10	1	100008897	9001	1.68	0.53	12	0.18	5357.00	16899.00	15550	20220629	-42.12	6970	20230103	29.12	14180	-36.53	20230420	6970	29.12	20230103	14600	-38.36	20220829	6970	29.12	20230103	3.58	Y	016380	5000	5000 억	1226017	N	N	48845	N	N
7	20230630	110307	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9020	30	2	0.33	1461249590	162949	18.86	9000	9090	8900	11680	6300	8990	8967.53	1.23	0	-26886	9443	9216	9103	8876	8763	9160	8820	5000	2690	5000	5570	10	1	100008897	9021	1.68	0.53	12	0.16	5357.00	16899.00	15550	20220629	-41.99	6970	20230103	29.41	14180	-36.39	20230420	6970	29.41	20230103	14600	-38.22	20220829	6970	29.41	20230103	3.58	Y	016380	5000	5000 억	1226017	N	N	48845	N	N
8	20230630	100306	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	8950	-40	5	-0.44	1104478240	123231	14.27	9000	9090	8900	11680	6300	8990	8962.67	1.23	0	-20698	9443	9216	9103	8876	8763	9160	8820	5000	2690	5000	5570	10	1	100008897	8951	1.67	0.53	12	0.12	5357.00	16899.00	15550	20220629	-42.44	6970	20230103	28.41	14180	-36.88	20230420	6970	28.41	20230103	14600	-38.70	20220829	6970	28.41	20230103	3.58	Y	016380	5000	5000 억	1226017	N	N	48845	N	N
9	20230630	090307	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9010	20	2	0.22	134836410	14975	1.73	9000	9060	8990	11680	6300	8990	9004.10	1.23	0	3836	9443	9216	9103	8876	8763	9160	8820	5000	2690	5000	5570	10	1	100008897	9011	1.68	0.53	12	0.01	5357.00	16899.00	15550	20220629	-42.06	6970	20230103	29.27	14180	-36.46	20230420	6970	29.27	20230103	14600	-38.29	20220829	6970	29.27	20230103	3.58	Y	016380	5000	5000 억	1226017	N	N	48845	N	N
10	20230629	160305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	8990	-230	5	-2.49	7809226930	853607	113.48	9230	9330	8990	11980	6460	9220	9149.29	1.36	0	-103953	9460	9340	9240	9120	9020	9330	9110	5000	2760	5000	5710	10	1	100008897	8991	1.68	0.53	12	0.85	5357.00	16899.00	18000	20220628	-50.06	6970	20230103	28.98	14180	-36.60	20230420	6970	28.98	20230103	15550	-42.19	20220629	6970	28.98	20230103	3.57	Y	016380	5000	5000 억	1358376	N	N	48845	N	N
11	20230629	150304	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9020	-200	5	-2.17	7177210590	783361	104.15	9230	9330	9000	11980	6460	9220	9162.07	1.36	0	-94369	9460	9340	9240	9120	9020	9330	9110	5000	2760	5000	5710	10	1	100008897	9021	1.68	0.53	12	0.78	5357.00	16899.00	18000	20220628	-49.89	6970	20230103	29.41	14180	-36.39	20230420	6970	29.41	20230103	15550	-41.99	20220629	6970	29.41	20230103	3.57	Y	016380	5000	5000 억	1358376	N	N	15204	N	N
12	20230629	140304	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9050	-170	5	-1.84	6440846330	701667	93.28	9230	9330	9010	11980	6460	9220	9179.35	1.36	0	-67357	9460	9340	9240	9120	9020	9330	9110	5000	2760	5000	5710	10	1	100008897	9051	1.69	0.54	12	0.70	5357.00	16899.00	18000	20220628	-49.72	6970	20230103	29.84	14180	-36.18	20230420	6970	29.84	20230103	15550	-41.80	20220629	6970	29.84	20230103	3.57	Y	016380	5000	5000 억	1358376	N	N	15204	N	N
13	20230629	130304	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9050	-170	5	-1.84	6032768740	656494	87.28	9230	9330	9010	11980	6460	9220	9189.37	1.36	0	-55712	9460	9340	9240	9120	9020	9330	9110	5000	2760	5000	5710	10	1	100008897	9051	1.69	0.54	12	0.66	5357.00	16899.00	18000	20220628	-49.72	6970	20230103	29.84	14180	-36.18	20230420	6970	29.84	20230103	15550	-41.80	20220629	6970	29.84	20230103	3.57	Y	016380	5000	5000 억	1358376	N	N	15204	N	N
14	20230629	120305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9070	-150	5	-1.63	5404511890	587034	78.04	9230	9330	9060	11980	6460	9220	9206.47	1.36	0	-50435	9460	9340	9240	9120	9020	9330	9110	5000	2760	5000	5710	10	1	100008897	9071	1.69	0.54	12	0.59	5357.00	16899.00	18000	20220628	-49.61	6970	20230103	30.13	14180	-36.04	20230420	6970	30.13	20230103	15550	-41.67	20220629	6970	30.13	20230103	3.57	Y	016380	5000	5000 억	1358376	N	N	15204	N	N
15	20230629	110305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9090	-130	5	-1.41	4707303980	510303	67.84	9230	9330	9080	11980	6460	9220	9224.53	1.36	0	-32895	9460	9340	9240	9120	9020	9330	9110	5000	2760	5000	5710	10	1	100008897	9091	1.70	0.54	12	0.51	5357.00	16899.00	18000	20220628	-49.50	6970	20230103	30.42	14180	-35.90	20230420	6970	30.42	20230103	15550	-41.54	20220629	6970	30.42	20230103	3.57	Y	016380	5000	5000 억	1358376	N	N	15204	N	N
16	20230629	100305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9250	30	2	0.33	2709656640	292164	38.84	9230	9330	9190	11980	6460	9220	9274.44	1.36	0	26902	9460	9340	9240	9120	9020	9330	9110	5000	2760	5000	5710	10	1	100008897	9251	1.73	0.55	12	0.29	5357.00	16899.00	18000	20220628	-48.61	6970	20230103	32.71	14180	-34.77	20230420	6970	32.71	20230103	15550	-40.51	20220629	6970	32.71	20230103	3.57	Y	016380	5000	5000 억	1358376	N	N	15204	N	N
17	20230629	090305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9220	0	3	0.00	234957180	25449	3.38	9230	9280	9190	11980	6460	9220	9232.47	1.36	0	-17867	9460	9340	9240	9120	9020	9330	9110	5000	2760	5000	5710	10	1	100008897	9221	1.72	0.55	12	0.03	5357.00	16899.00	18000	20220628	-48.78	6970	20230103	32.28	14180	-34.98	20230420	6970	32.28	20230103	15550	-40.71	20220629	6970	32.28	20230103	3.57	Y	016380	5000	5000 억	1358376	N	N	15204	N	N
18	20230628	160303	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9220	20	2	0.22	6918055940	748188	146.19	9220	9360	9140	11960	6440	9200	9246.54	1.27	60	76513	9346	9272	9136	9062	8926	9310	9100	5000	2760	5000	5700	10	1	100008897	9221	1.72	0.55	12	0.75	5357.00	16899.00	18000	20220628	-48.78	6970	20230103	32.28	14180	-34.98	20230420	6970	32.28	20230103	18000	-48.78	20220628	6970	32.28	20230103	3.57	Y	016380	5000	5000 억	1272544	N	N	15204	N	N
19	20230628	150305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9210	10	2	0.11	5898157560	637148	124.49	9220	9360	9140	11960	6440	9200	9257.12	1.27	60	42950	9346	9272	9136	9062	8926	9310	9100	5000	2760	5000	5700	10	1	100008897	9211	1.72	0.55	12	0.64	5357.00	16899.00	18000	20220628	-48.83	6970	20230103	32.14	14180	-35.05	20230420	6970	32.14	20230103	18000	-48.83	20220628	6970	32.14	20230103	3.57	Y	016380	5000	5000 억	1272544	N	N	17584	N	N
20	20230628	140302	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9250	50	2	0.54	5418699090	585154	114.34	9220	9360	9140	11960	6440	9200	9260.30	1.27	60	39351	9346	9272	9136	9062	8926	9310	9100	5000	2760	5000	5700	10	1	100008897	9251	1.73	0.55	12	0.59	5357.00	16899.00	18000	20220628	-48.61	6970	20230103	32.71	14180	-34.77	20230420	6970	32.71	20230103	18000	-48.61	20220628	6970	32.71	20230103	3.57	Y	016380	5000	5000 억	1272544	N	N	17584	N	N
21	20230628	130303	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9260	60	2	0.65	4827773750	521277	101.85	9220	9360	9140	11960	6440	9200	9261.44	1.27	60	20205	9346	9272	9136	9062	8926	9310	9100	5000	2760	5000	5700	10	1	100008897	9261	1.73	0.55	12	0.52	5357.00	16899.00	18000	20220628	-48.56	6970	20230103	32.86	14180	-34.70	20230420	6970	32.86	20230103	18000	-48.56	20220628	6970	32.86	20230103	3.57	Y	016380	5000	5000 억	1272544	N	N	17584	N	N
22	20230628	120240	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9270	70	2	0.76	3969326770	428686	83.76	9220	9360	9140	11960	6440	9200	9259.29	1.27	60	-8187	9346	9272	9136	9062	8926	9310	9100	5000	2760	5000	5700	10	1	100008897	9271	1.73	0.55	12	0.43	5357.00	16899.00	18000	20220628	-48.50	6970	20230103	33.00	14180	-34.63	20230420	6970	33.00	20230103	18000	-48.50	20220628	6970	33.00	20230103	3.57	Y	016380	5000	5000 억	1272544	N	N	17584	N	N
23	20230628	110306	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9220	20	2	0.22	3288469550	354975	69.36	9220	9360	9140	11960	6440	9200	9263.95	1.27	60	-24979	9346	9272	9136	9062	8926	9310	9100	5000	2760	5000	5700	10	1	100008897	9221	1.72	0.55	12	0.35	5357.00	16899.00	18000	20220628	-48.78	6970	20230103	32.28	14180	-34.98	20230420	6970	32.28	20230103	18000	-48.78	20220628	6970	32.28	20230103	3.57	Y	016380	5000	5000 억	1272544	N	N	17584	N	N
24	20230628	100304	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9270	70	2	0.76	2286272610	246629	48.19	9220	9360	9140	11960	6440	9200	9270.09	1.27	60	-8421	9346	9272	9136	9062	8926	9310	9100	5000	2760	5000	5700	10	1	100008897	9271	1.73	0.55	12	0.25	5357.00	16899.00	18000	20220628	-48.50	6970	20230103	33.00	14180	-34.63	20230420	6970	33.00	20230103	18000	-48.50	20220628	6970	33.00	20230103	3.57	Y	016380	5000	5000 억	1272544	N	N	17584	N	N
25	20230628	090303	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9150	-50	5	-0.54	145767390	15847	3.10	9220	9230	9150	11960	6440	9200	9198.42	1.27	60	-9448	9346	9272	9136	9062	8926	9310	9100	5000	2760	5000	5700	10	1	100008897	9151	1.71	0.54	12	0.02	5357.00	16899.00	18000	20220628	-49.17	6970	20230103	31.28	14180	-35.47	20230420	6970	31.28	20230103	18000	-49.17	20220628	6970	31.28	20230103	3.57	Y	016380	5000	5000 억	1272544	N	N	17584	N	N
26	20230627	160304	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9200	190	2	2.11	4606288580	505362	105.90	9000	9210	9000	11710	6310	9010	9114.64	1.17	0	99196	9236	9122	9056	8942	8876	9090	8910	5000	2700	5000	5580	10	1	100008897	9201	1.72	0.54	12	0.51	5357.00	16899.00	18000	20220628	-48.89	6970	20230103	31.99	14180	-35.12	20230420	6970	31.99	20230103	18000	-48.89	20220628	6970	31.99	20230103	3.59	Y	016380	5000	5000 억	1172376	N	N	17584	N	N
27	20230627	150306	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9180	170	2	1.89	4130271850	453583	95.05	9000	9200	9000	11710	6310	9010	9105.89	1.17	0	81676	9236	9122	9056	8942	8876	9090	8910	5000	2700	5000	5580	10	1	100008897	9181	1.71	0.54	12	0.45	5357.00	16899.00	18000	20220628	-49.00	6970	20230103	31.71	14180	-35.26	20230420	6970	31.71	20230103	18000	-49.00	20220628	6970	31.71	20230103	3.59	Y	016380	5000	5000 억	1172376	N	N	13820	N	N
28	20230627	140307	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9110	100	2	1.11	3523484880	387227	81.15	9000	9200	9000	11710	6310	9010	9099.28	1.17	0	57165	9236	9122	9056	8942	8876	9090	8910	5000	2700	5000	5580	10	1	100008897	9111	1.70	0.54	12	0.39	5357.00	16899.00	18000	20220628	-49.39	6970	20230103	30.70	14180	-35.75	20230420	6970	30.70	20230103	18000	-49.39	20220628	6970	30.70	20230103	3.59	Y	016380	5000	5000 억	1172376	N	N	13820	N	N
29	20230627	130308	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9040	30	2	0.33	2710801850	298258	62.50	9000	9200	9000	11710	6310	9010	9088.79	1.17	0	42564	9236	9122	9056	8942	8876	9090	8910	5000	2700	5000	5580	10	1	100008897	9041	1.69	0.53	12	0.30	5357.00	16899.00	18000	20220628	-49.78	6970	20230103	29.70	14180	-36.25	20230420	6970	29.70	20230103	18000	-49.78	20220628	6970	29.70	20230103	3.59	Y	016380	5000	5000 억	1172376	N	N	13820	N	N
30	20230627	120309	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9050	40	2	0.44	2356986020	259103	54.30	9000	9200	9000	11710	6310	9010	9096.73	1.17	0	53134	9236	9122	9056	8942	8876	9090	8910	5000	2700	5000	5580	10	1	100008897	9051	1.69	0.54	12	0.26	5357.00	16899.00	18000	20220628	-49.72	6970	20230103	29.84	14180	-36.18	20230420	6970	29.84	20230103	18000	-49.72	20220628	6970	29.84	20230103	3.59	Y	016380	5000	5000 억	1172376	N	N	13820	N	N
31	20230627	110308	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9120	110	2	1.22	2045604700	224823	47.11	9000	9200	9000	11710	6310	9010	9098.75	1.17	0	57741	9236	9122	9056	8942	8876	9090	8910	5000	2700	5000	5580	10	1	100008897	9121	1.70	0.54	12	0.22	5357.00	16899.00	18000	20220628	-49.33	6970	20230103	30.85	14180	-35.68	20230420	6970	30.85	20230103	18000	-49.33	20220628	6970	30.85	20230103	3.59	Y	016380	5000	5000 억	1172376	N	N	13820	N	N
32	20230627	100302	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9140	130	2	1.44	1244555230	137018	28.71	9000	9150	9000	11710	6310	9010	9083.17	1.17	0	43921	9236	9122	9056	8942	8876	9090	8910	5000	2700	5000	5580	10	1	100008897	9141	1.71	0.54	12	0.14	5357.00	16899.00	18000	20220628	-49.22	6970	20230103	31.13	14180	-35.54	20230420	6970	31.13	20230103	18000	-49.22	20220628	6970	31.13	20230103	3.59	Y	016380	5000	5000 억	1172376	N	N	13820	N	N
33	20230627	090304	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9030	20	2	0.22	42851380	4755	1.00	9000	9050	9000	11710	6310	9010	9011.87	1.17	0	689	9236	9122	9056	8942	8876	9090	8910	5000	2700	5000	5580	10	1	100008897	9031	1.69	0.53	12	0.00	5357.00	16899.00	18000	20220628	-49.83	6970	20230103	29.56	14180	-36.32	20230420	6970	29.56	20230103	18000	-49.83	20220628	6970	29.56	20230103	3.59	Y	016380	5000	5000 억	1172376	N	N	13820	N	N
34	20230626	160303	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9010	-110	5	-1.21	4291561290	473840	70.48	9030	9170	8990	11850	6390	9120	9057.15	1.15	0	-2868	9340	9230	9070	8960	8800	9255	8985	5000	2730	5000	5650	10	1	100008897	9011	1.68	0.53	12	0.47	5357.00	16899.00	18000	20220628	-49.94	6970	20230103	29.27	14180	-36.46	20230420	6970	29.27	20230103	18000	-49.94	20220628	6970	29.27	20230103	3.56	Y	016380	5000	5000 억	1154819	N	N	13820	N	N
35	20230626	150305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9030	-90	5	-0.99	3879256730	428157	63.68	9030	9170	8990	11850	6390	9120	9060.35	1.15	0	-5626	9340	9230	9070	8960	8800	9255	8985	5000	2730	5000	5650	10	1	100008897	9031	1.69	0.53	12	0.43	5357.00	16899.00	18000	20220628	-49.83	6970	20230103	29.56	14180	-36.32	20230420	6970	29.56	20230103	18000	-49.83	20220628	6970	29.56	20230103	3.56	Y	016380	5000	5000 억	1154819	N	N	39014	N	N
36	20230626	140304	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9000	-120	5	-1.32	3438325490	379194	56.40	9030	9170	8990	11850	6390	9120	9067.45	1.15	0	-1855	9340	9230	9070	8960	8800	9255	8985	5000	2730	5000	5650	10	1	100008897	9001	1.68	0.53	12	0.38	5357.00	16899.00	18000	20220628	-50.00	6970	20230103	29.12	14180	-36.53	20230420	6970	29.12	20230103	18000	-50.00	20220628	6970	29.12	20230103	3.56	Y	016380	5000	5000 억	1154819	N	N	39014	N	N
37	20230626	130305	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9040	-80	5	-0.88	2687997470	295933	44.02	9030	9170	8990	11850	6390	9120	9083.12	1.15	0	28064	9340	9230	9070	8960	8800	9255	8985	5000	2730	5000	5650	10	1	100008897	9041	1.69	0.53	12	0.30	5357.00	16899.00	18000	20220628	-49.78	6970	20230103	29.70	14180	-36.25	20230420	6970	29.70	20230103	18000	-49.78	20220628	6970	29.70	20230103	3.56	Y	016380	5000	5000 억	1154819	N	N	39014	N	N
38	20230626	120302	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9090	-30	5	-0.33	2144529680	235906	35.09	9030	9170	8990	11850	6390	9120	9090.60	1.15	0	39469	9340	9230	9070	8960	8800	9255	8985	5000	2730	5000	5650	10	1	100008897	9091	1.70	0.54	12	0.24	5357.00	16899.00	18000	20220628	-49.50	6970	20230103	30.42	14180	-35.90	20230420	6970	30.42	20230103	18000	-49.50	20220628	6970	30.42	20230103	3.56	Y	016380	5000	5000 억	1154819	N	N	39014	N	N
39	20230626	110302	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9150	30	2	0.33	1789945220	196980	29.30	9030	9160	8990	11850	6390	9120	9086.93	1.15	0	45234	9340	9230	9070	8960	8800	9255	8985	5000	2730	5000	5650	10	1	100008897	9151	1.71	0.54	12	0.20	5357.00	16899.00	18000	20220628	-49.17	6970	20230103	31.28	14180	-35.47	20230420	6970	31.28	20230103	18000	-49.17	20220628	6970	31.28	20230103	3.56	Y	016380	5000	5000 억	1154819	N	N	39014	N	N
40	20230626	100303	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9110	-10	5	-0.11	1119083870	123444	18.36	9030	9130	8990	11850	6390	9120	9065.49	1.15	0	34010	9340	9230	9070	8960	8800	9255	8985	5000	2730	5000	5650	10	1	100008897	9111	1.70	0.54	12	0.12	5357.00	16899.00	18000	20220628	-49.39	6970	20230103	30.70	14180	-35.75	20230420	6970	30.70	20230103	18000	-49.39	20220628	6970	30.70	20230103	3.56	Y	016380	5000	5000 억	1154819	N	N	39014	N	N
41	20230626	090303	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9060	-60	5	-0.66	116235320	12875	1.92	9030	9090	9010	11850	6390	9120	9027.58	1.15	0	7757	9340	9230	9070	8960	8800	9255	8985	5000	2730	5000	5650	10	1	100008897	9061	1.69	0.54	12	0.01	5357.00	16899.00	18000	20220628	-49.67	6970	20230103	29.99	14180	-36.11	20230420	6970	29.99	20230103	18000	-49.67	20220628	6970	29.99	20230103	3.56	Y	016380	5000	5000 억	1154819	N	N	39014	N	N
42	20230623	154713	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9120	20	2	0.22	5929869260	656768	148.21	9120	9180	8910	11830	6370	9100	9028.70	1.20	0	-44080	9293	9196	9143	9046	8993	9170	9020	5000	2730	5000	5640	10	1	100008897	9121	1.70	0.54	12	0.66	5357.00	16899.00	18000	20220628	-49.33	6970	20230103	30.85	14180	-35.68	20230420	6970	30.85	20230103	18000	-49.33	20220628	6970	30.85	20230103	3.55	Y	016380	5000	5000 억	1203396	N	N	37941	N	N
43	20230623	140235	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9060	-40	5	-0.44	4908378490	544192	122.80	9120	9180	8910	11830	6370	9100	9019.57	1.20	0	-63921	9293	9196	9143	9046	8993	9170	9020	5000	2730	5000	5640	10	1	100008897	9061	1.69	0.54	12	0.54	5357.00	16899.00	18000	20220628	-49.67	6970	20230103	29.99	14180	-36.11	20230420	6970	29.99	20230103	18000	-49.67	20220628	6970	29.99	20230103	3.55	Y	016380	5000	5000 억	1203396	N	N	14424	N	N
44	20230622	160759	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9100	-110	5	-1.19	4018707610	438472	75.33	9170	9240	9090	11970	6450	9210	9165.29	1.21	60	-6173	9396	9302	9226	9132	9056	9265	9095	5000	2760	5000	5710	10	1	100008897	9101	1.70	0.54	12	0.44	5357.00	16899.00	18000	20220628	-49.44	6970	20230103	30.56	14180	-35.83	20230420	6970	30.56	20230103	18000	-49.44	20220628	6970	30.56	20230103	3.49	Y	016380	5000	5000 억	1210474	N	N	14424	N	N
45	20230622	150502	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9150	-60	5	-0.65	3163589860	344641	59.21	9170	9240	9100	11970	6450	9210	9179.37	1.21	60	-8260	9396	9302	9226	9132	9056	9265	9095	5000	2760	5000	5710	10	1	100008897	9151	1.71	0.54	12	0.34	5357.00	16899.00	18000	20220628	-49.17	6970	20230103	31.28	14180	-35.47	20230420	6970	31.28	20230103	18000	-49.17	20220628	6970	31.28	20230103	3.49	Y	016380	5000	5000 억	1210474	N	N	19565	N	N
46	20230622	140247	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9190	-20	5	-0.22	2630529910	286442	49.21	9170	9240	9100	11970	6450	9210	9183.46	1.21	60	18799	9396	9302	9226	9132	9056	9265	9095	5000	2760	5000	5710	10	1	100008897	9191	1.72	0.54	12	0.29	5357.00	16899.00	18000	20220628	-48.94	6970	20230103	31.85	14180	-35.19	20230420	6970	31.85	20230103	18000	-48.94	20220628	6970	31.85	20230103	3.49	Y	016380	5000	5000 억	1210474	N	N	19565	N	N
47	20230622	130844	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9190	-20	5	-0.22	2466690170	268607	46.15	9170	9240	9100	11970	6450	9210	9183.26	1.21	60	19726	9396	9302	9226	9132	9056	9265	9095	5000	2760	5000	5710	10	1	100008897	9191	1.72	0.54	12	0.27	5357.00	16899.00	18000	20220628	-48.94	6970	20230103	31.85	14180	-35.19	20230420	6970	31.85	20230103	18000	-48.94	20220628	6970	31.85	20230103	3.49	Y	016380	5000	5000 억	1210474	N	N	19565	N	N
48	20230622	120215	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9200	-10	5	-0.11	2150005070	234112	40.22	9170	9240	9100	11970	6450	9210	9183.66	1.21	60	21959	9396	9302	9226	9132	9056	9265	9095	5000	2760	5000	5710	10	1	100008897	9201	1.72	0.54	12	0.23	5357.00	16899.00	18000	20220628	-48.89	6970	20230103	31.99	14180	-35.12	20230420	6970	31.99	20230103	18000	-48.89	20220628	6970	31.99	20230103	3.49	Y	016380	5000	5000 억	1210474	N	N	19565	N	N
49	20230622	110659	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9200	-10	5	-0.11	1843728440	200764	34.49	9170	9240	9100	11970	6450	9210	9183.56	1.21	60	10684	9396	9302	9226	9132	9056	9265	9095	5000	2760	5000	5710	10	1	100008897	9201	1.72	0.54	12	0.20	5357.00	16899.00	18000	20220628	-48.89	6970	20230103	31.99	14180	-35.12	20230420	6970	31.99	20230103	18000	-48.89	20220628	6970	31.99	20230103	3.49	Y	016380	5000	5000 억	1210474	N	N	19565	N	N
50	20230622	100129	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9180	-30	5	-0.33	1174575570	128032	22.00	9170	9240	9100	11970	6450	9210	9174.07	1.21	60	-2800	9396	9302	9226	9132	9056	9265	9095	5000	2760	5000	5710	10	1	100008897	9181	1.71	0.54	12	0.13	5357.00	16899.00	18000	20220628	-49.00	6970	20230103	31.71	14180	-35.26	20230420	6970	31.71	20230103	18000	-49.00	20220628	6970	31.71	20230103	3.49	Y	016380	5000	5000 억	1210474	N	N	19565	N	N
51	20230622	090257	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9160	-50	5	-0.54	181682270	19909	3.42	9170	9170	9100	11970	6450	9210	9125.49	1.21	60	-3664	9396	9302	9226	9132	9056	9265	9095	5000	2760	5000	5710	10	1	100008897	9161	1.71	0.54	12	0.02	5357.00	16899.00	18000	20220628	-49.11	6970	20230103	31.42	14180	-35.40	20230420	6970	31.42	20230103	18000	-49.11	20220628	6970	31.42	20230103	3.49	Y	016380	5000	5000 억	1210474	N	N	19565	N	N
52	20230621	160854	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9210	-20	5	-0.22	5249419600	569729	73.02	9250	9320	9150	11990	6470	9230	9213.90	1.24	60	-36067	9563	9396	9263	9096	8963	9330	9030	5000	2760	5000	5720	10	1	100008897	9211	1.72	0.55	12	0.57	5357.00	16899.00	18000	20220628	-48.83	6970	20230103	32.14	14180	-35.05	20230420	6970	32.14	20230103	18000	-48.83	20220628	6970	32.14	20230103	3.52	Y	016380	5000	5000 억	1236957	N	N	19565	N	N
53	20230621	150148	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9180	-50	5	-0.54	4713458120	511505	65.56	9250	9320	9150	11990	6470	9230	9214.88	1.24	60	-41517	9563	9396	9263	9096	8963	9330	9030	5000	2760	5000	5720	10	1	100008897	9181	1.71	0.54	12	0.51	5357.00	16899.00	18000	20220628	-49.00	6970	20230103	31.71	14180	-35.26	20230420	6970	31.71	20230103	18000	-49.00	20220628	6970	31.71	20230103	3.52	Y	016380	5000	5000 억	1236957	N	N	21291	N	N
54	20230621	140631	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9180	-50	5	-0.54	4330298960	469753	60.21	9250	9320	9150	11990	6470	9230	9218.25	1.24	60	-35062	9563	9396	9263	9096	8963	9330	9030	5000	2760	5000	5720	10	1	100008897	9181	1.71	0.54	12	0.47	5357.00	16899.00	18000	20220628	-49.00	6970	20230103	31.71	14180	-35.26	20230420	6970	31.71	20230103	18000	-49.00	20220628	6970	31.71	20230103	3.52	Y	016380	5000	5000 억	1236957	N	N	21291	N	N
55	20230621	130725	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9170	-60	5	-0.65	3841729080	416467	53.38	9250	9320	9170	11990	6470	9230	9224.57	1.24	60	-41389	9563	9396	9263	9096	8963	9330	9030	5000	2760	5000	5720	10	1	100008897	9171	1.71	0.54	12	0.42	5357.00	16899.00	18000	20220628	-49.06	6970	20230103	31.56	14180	-35.33	20230420	6970	31.56	20230103	18000	-49.06	20220628	6970	31.56	20230103	3.52	Y	016380	5000	5000 억	1236957	N	N	21291	N	N
56	20230621	120444	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9200	-30	5	-0.33	3292600710	356681	45.72	9250	9320	9180	11990	6470	9230	9231.22	1.24	60	-46374	9563	9396	9263	9096	8963	9330	9030	5000	2760	5000	5720	10	1	100008897	9201	1.72	0.54	12	0.36	5357.00	16899.00	18000	20220628	-48.89	6970	20230103	31.99	14180	-35.12	20230420	6970	31.99	20230103	18000	-48.89	20220628	6970	31.99	20230103	3.52	Y	016380	5000	5000 억	1236957	N	N	21291	N	N
57	20230621	110820	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9230	0	3	0.00	2856985080	309325	39.65	9250	9320	9190	11990	6470	9230	9236.19	1.24	60	-44359	9563	9396	9263	9096	8963	9330	9030	5000	2760	5000	5720	10	1	100008897	9231	1.72	0.55	12	0.31	5357.00	16899.00	18000	20220628	-48.72	6970	20230103	32.42	14180	-34.91	20230420	6970	32.42	20230103	18000	-48.72	20220628	6970	32.42	20230103	3.52	Y	016380	5000	5000 억	1236957	N	N	21291	N	N
58	20230621	100702	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9250	20	2	0.22	1751479610	189415	24.28	9250	9320	9190	11990	6470	9230	9246.78	1.24	60	-15988	9563	9396	9263	9096	8963	9330	9030	5000	2760	5000	5720	10	1	100008897	9251	1.73	0.55	12	0.19	5357.00	16899.00	18000	20220628	-48.61	6970	20230103	32.71	14180	-34.77	20230420	6970	32.71	20230103	18000	-48.61	20220628	6970	32.71	20230103	3.52	Y	016380	5000	5000 억	1236957	N	N	21291	N	N
59	20230621	090458	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9240	10	2	0.11	121896910	13184	1.69	9250	9260	9220	11990	6470	9230	9245.82	1.24	60	-6197	9563	9396	9263	9096	8963	9330	9030	5000	2760	5000	5720	10	1	100008897	9241	1.72	0.55	12	0.01	5357.00	16899.00	18000	20220628	-48.67	6970	20230103	32.57	14180	-34.84	20230420	6970	32.57	20230103	18000	-48.67	20220628	6970	32.57	20230103	3.52	Y	016380	5000	5000 억	1236957	N	N	21291	N	N
60	20230620	160824	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9230	-40	5	-0.43	6987155890	754229	125.80	9280	9430	9130	12050	6490	9270	9264.12	1.25	60	-80355	9456	9362	9266	9172	9076	9410	9220	5000	2780	5000	5740	10	1	100008897	9231	1.72	0.55	12	0.75	5357.00	16899.00	18000	20220628	-48.72	6970	20230103	32.42	14180	-34.91	20230420	6970	32.42	20230103	18000	-48.72	20220628	6970	32.42	20230103	3.48	Y	016380	5000	5000 억	1248035	N	N	21291	N	N
61	20230620	150237	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9230	-40	5	-0.43	6378006180	688128	114.78	9280	9430	9130	12050	6490	9270	9268.63	1.25	60	-83068	9456	9362	9266	9172	9076	9410	9220	5000	2780	5000	5740	10	1	100008897	9231	1.72	0.55	12	0.69	5357.00	16899.00	18000	20220628	-48.72	6970	20230103	32.42	14180	-34.91	20230420	6970	32.42	20230103	18000	-48.72	20220628	6970	32.42	20230103	3.48	Y	016380	5000	5000 억	1248035	N	N	24003	N	N
62	20230620	140638	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9240	-30	5	-0.32	5845004500	630440	105.15	9280	9430	9130	12050	6490	9270	9271.31	1.25	60	-71336	9456	9362	9266	9172	9076	9410	9220	5000	2780	5000	5740	10	1	100008897	9241	1.72	0.55	12	0.63	5357.00	16899.00	18000	20220628	-48.67	6970	20230103	32.57	14180	-34.84	20230420	6970	32.57	20230103	18000	-48.67	20220628	6970	32.57	20230103	3.48	Y	016380	5000	5000 억	1248035	N	N	24003	N	N
63	20230620	130400	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9250	-20	5	-0.22	5341400760	576072	96.09	9280	9430	9130	12050	6490	9270	9272.11	1.25	60	-71215	9456	9362	9266	9172	9076	9410	9220	5000	2780	5000	5740	10	1	100008897	9251	1.73	0.55	12	0.58	5357.00	16899.00	18000	20220628	-48.61	6970	20230103	32.71	14180	-34.77	20230420	6970	32.71	20230103	18000	-48.61	20220628	6970	32.71	20230103	3.48	Y	016380	5000	5000 억	1248035	N	N	24003	N	N
64	20230620	121026	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9270	0	3	0.00	5084028040	548255	91.45	9280	9430	9130	12050	6490	9270	9273.11	1.25	60	-62873	9456	9362	9266	9172	9076	9410	9220	5000	2780	5000	5740	10	1	100008897	9271	1.73	0.55	12	0.55	5357.00	16899.00	18000	20220628	-48.50	6970	20230103	33.00	14180	-34.63	20230420	6970	33.00	20230103	18000	-48.50	20220628	6970	33.00	20230103	3.48	Y	016380	5000	5000 억	1248035	N	N	24003	N	N
65	20230620	110400	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9280	10	2	0.11	4366641200	470685	78.51	9280	9430	9130	12050	6490	9270	9277.20	1.25	60	-46523	9456	9362	9266	9172	9076	9410	9220	5000	2780	5000	5740	10	1	100008897	9281	1.73	0.55	12	0.47	5357.00	16899.00	18000	20220628	-48.44	6970	20230103	33.14	14180	-34.56	20230420	6970	33.14	20230103	18000	-48.44	20220628	6970	33.14	20230103	3.48	Y	016380	5000	5000 억	1248035	N	N	24003	N	N
66	20230620	100529	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9180	-90	5	-0.97	1862275310	202682	33.81	9280	9300	9130	12050	6490	9270	9188.16	1.25	60	-57329	9456	9362	9266	9172	9076	9410	9220	5000	2780	5000	5740	10	1	100008897	9181	1.71	0.54	12	0.20	5357.00	16899.00	18000	20220628	-49.00	6970	20230103	31.71	14180	-35.26	20230420	6970	31.71	20230103	18000	-49.00	20220628	6970	31.71	20230103	3.48	Y	016380	5000	5000 억	1248035	N	N	24003	N	N
67	20230620	090925	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9250	-20	5	-0.22	398513100	43144	7.20	9280	9300	9200	12050	6490	9270	9236.81	1.25	60	-13912	9456	9362	9266	9172	9076	9410	9220	5000	2780	5000	5740	10	1	100008897	9251	1.73	0.55	12	0.04	5357.00	16899.00	18000	20220628	-48.61	6970	20230103	32.71	14180	-34.77	20230420	6970	32.71	20230103	18000	-48.61	20220628	6970	32.71	20230103	3.48	Y	016380	5000	5000 억	1248035	N	N	24003	N	N
68	20230619	160711	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9270	90	2	0.98	5477343430	590198	31.21	9210	9360	9170	11930	6430	9180	9280.57	1.16	0	65619	9766	9472	9326	9032	8886	9400	8960	5000	2750	5000	5690	10	1	100008897	9271	1.73	0.55	12	0.59	5357.00	16899.00	18000	20220628	-48.50	6970	20230103	33.00	14180	-34.63	20230420	6970	33.00	20230103	18000	-48.50	20220628	6970	33.00	20230103	3.45	Y	016380	5000	5000 억	1164796	N	N	24003	N	N
69	20230619	150330	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9250	70	2	0.76	5175643630	557645	29.49	9210	9360	9170	11930	6430	9180	9281.29	1.16	0	70713	9766	9472	9326	9032	8886	9400	8960	5000	2750	5000	5690	10	1	100008897	9251	1.73	0.55	12	0.56	5357.00	16899.00	18000	20220628	-48.61	6970	20230103	32.71	14180	-34.77	20230420	6970	32.71	20230103	18000	-48.61	20220628	6970	32.71	20230103	3.45	Y	016380	5000	5000 억	1164796	N	N	72976	N	N
70	20230619	140942	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9240	60	2	0.65	4729807840	509435	26.94	9210	9360	9170	11930	6430	9180	9284.46	1.16	0	75524	9766	9472	9326	9032	8886	9400	8960	5000	2750	5000	5690	10	1	100008897	9241	1.72	0.55	12	0.51	5357.00	16899.00	18000	20220628	-48.67	6970	20230103	32.57	14180	-34.84	20230420	6970	32.57	20230103	18000	-48.67	20220628	6970	32.57	20230103	3.45	Y	016380	5000	5000 억	1164796	N	N	72976	N	N
71	20230619	130515	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9240	60	2	0.65	4101632910	441427	23.34	9210	9360	9170	11930	6430	9180	9291.81	1.16	0	90613	9766	9472	9326	9032	8886	9400	8960	5000	2750	5000	5690	10	1	100008897	9241	1.72	0.55	12	0.44	5357.00	16899.00	18000	20220628	-48.67	6970	20230103	32.57	14180	-34.84	20230420	6970	32.57	20230103	18000	-48.67	20220628	6970	32.57	20230103	3.45	Y	016380	5000	5000 억	1164796	N	N	72976	N	N
72	20230619	121032	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9320	140	2	1.53	3721509700	400435	21.18	9210	9360	9170	11930	6430	9180	9293.72	1.16	0	88531	9766	9472	9326	9032	8886	9400	8960	5000	2750	5000	5690	10	1	100008897	9321	1.74	0.55	12	0.40	5357.00	16899.00	18000	20220628	-48.22	6970	20230103	33.72	14180	-34.27	20230420	6970	33.72	20230103	18000	-48.22	20220628	6970	33.72	20230103	3.45	Y	016380	5000	5000 억	1164796	N	N	72976	N	N
73	20230619	110940	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9300	120	2	1.31	2504006430	269979	14.28	9210	9350	9170	11930	6430	9180	9274.89	1.16	0	25130	9766	9472	9326	9032	8886	9400	8960	5000	2750	5000	5690	10	1	100008897	9301	1.74	0.55	12	0.27	5357.00	16899.00	18000	20220628	-48.33	6970	20230103	33.43	14180	-34.41	20230420	6970	33.43	20230103	18000	-48.33	20220628	6970	33.43	20230103	3.45	Y	016380	5000	5000 억	1164796	N	N	72976	N	N
74	20230619	100523	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9280	100	2	1.09	1740239860	187526	9.92	9210	9350	9170	11930	6430	9180	9280.10	1.16	0	47788	9766	9472	9326	9032	8886	9400	8960	5000	2750	5000	5690	10	1	100008897	9281	1.73	0.55	12	0.19	5357.00	16899.00	18000	20220628	-48.44	6970	20230103	33.14	14180	-34.56	20230420	6970	33.14	20230103	18000	-48.44	20220628	6970	33.14	20230103	3.45	Y	016380	5000	5000 억	1164796	N	N	72976	N	N
75	20230619	090441	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9200	20	2	0.22	175470250	19089	1.01	9210	9230	9170	11930	6430	9180	9192.35	1.16	0	-713	9766	9472	9326	9032	8886	9400	8960	5000	2750	5000	5690	10	1	100008897	9201	1.72	0.54	12	0.02	5357.00	16899.00	18000	20220628	-48.89	6970	20230103	31.99	14180	-35.12	20230420	6970	31.99	20230103	18000	-48.89	20220628	6970	31.99	20230103	3.45	Y	016380	5000	5000 억	1164796	N	N	72976	N	N
76	20230616	160343	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9180	70	2	0.77	17568878380	1872369	214.10	9300	9620	9180	11840	6380	9110	9383.31	1.23	60	-63851	9483	9296	9143	8956	8803	9220	8880	5000	2730	5000	5640	10	1	100008897	9181	1.71	0.54	12	1.87	5357.00	16899.00	18000	20220628	-49.00	6970	20230103	31.71	14180	-35.26	20230420	6970	31.71	20230103	18000	-49.00	20220628	6970	31.71	20230103	3.43	Y	016380	5000	5000 억	1229751	N	N	72976	N	N
77	20230616	150332	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9220	110	2	1.21	16575392270	1764349	201.75	9300	9620	9200	11840	6380	9110	9394.62	1.23	60	-81251	9483	9296	9143	8956	8803	9220	8880	5000	2730	5000	5640	10	1	100008897	9221	1.72	0.55	12	1.76	5357.00	16899.00	18000	20220628	-48.78	6970	20230103	32.28	14180	-34.98	20230420	6970	32.28	20230103	18000	-48.78	20220628	6970	32.28	20230103	3.43	Y	016380	5000	5000 억	1229751	N	N	46168	N	N
78	20230616	140202	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9220	110	2	1.21	15911281050	1692307	193.51	9300	9620	9220	11840	6380	9110	9402.12	1.23	60	-78283	9483	9296	9143	8956	8803	9220	8880	5000	2730	5000	5640	10	1	100008897	9221	1.72	0.55	12	1.69	5357.00	16899.00	18000	20220628	-48.78	6970	20230103	32.28	14180	-34.98	20230420	6970	32.28	20230103	18000	-48.78	20220628	6970	32.28	20230103	3.43	Y	016380	5000	5000 억	1229751	N	N	46168	N	N
79	20230616	130157	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9270	160	2	1.76	15401118120	1637119	187.20	9300	9620	9220	11840	6380	9110	9407.45	1.23	60	-77638	9483	9296	9143	8956	8803	9220	8880	5000	2730	5000	5640	10	1	100008897	9271	1.73	0.55	12	1.64	5357.00	16899.00	18000	20220628	-48.50	6970	20230103	33.00	14180	-34.63	20230420	6970	33.00	20230103	18000	-48.50	20220628	6970	33.00	20230103	3.43	Y	016380	5000	5000 억	1229751	N	N	46168	N	N
80	20230616	120928	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9270	160	2	1.76	14948082870	1588187	181.60	9300	9620	9220	11840	6380	9110	9412.04	1.23	60	-63821	9483	9296	9143	8956	8803	9220	8880	5000	2730	5000	5640	10	1	100008897	9271	1.73	0.55	12	1.59	5357.00	16899.00	18000	20220628	-48.50	6970	20230103	33.00	14180	-34.63	20230420	6970	33.00	20230103	18000	-48.50	20220628	6970	33.00	20230103	3.43	Y	016380	5000	5000 억	1229751	N	N	46168	N	N
81	20230616	110948	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9270	160	2	1.76	14481103450	1537854	175.85	9300	9620	9220	11840	6380	9110	9416.44	1.23	60	-57819	9483	9296	9143	8956	8803	9220	8880	5000	2730	5000	5640	10	1	100008897	9271	1.73	0.55	12	1.54	5357.00	16899.00	18000	20220628	-48.50	6970	20230103	33.00	14180	-34.63	20230420	6970	33.00	20230103	18000	-48.50	20220628	6970	33.00	20230103	3.43	Y	016380	5000	5000 억	1229751	N	N	46168	N	N
82	20230616	101032	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9300	190	2	2.09	12965928530	1374630	157.18	9300	9620	9270	11840	6380	9110	9432.30	1.23	60	-28495	9483	9296	9143	8956	8803	9220	8880	5000	2730	5000	5640	10	1	100008897	9301	1.74	0.55	12	1.37	5357.00	16899.00	18000	20220628	-48.33	6970	20230103	33.43	14180	-34.41	20230420	6970	33.43	20230103	18000	-48.33	20220628	6970	33.43	20230103	3.43	Y	016380	5000	5000 억	1229751	N	N	46168	N	N
83	20230616	090301	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9280	170	2	1.87	751795590	80780	9.24	9300	9350	9270	11840	6380	9110	9306.70	1.23	60	-16457	9483	9296	9143	8956	8803	9220	8880	5000	2730	5000	5640	10	1	100008897	9281	1.73	0.55	12	0.08	5357.00	16899.00	18000	20220628	-48.44	6970	20230103	33.14	14180	-34.56	20230420	6970	33.14	20230103	18000	-48.44	20220628	6970	33.14	20230103	3.43	Y	016380	5000	5000 억	1229751	N	N	46168	N	N
84	20230615	150825	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9140	-20	5	-0.22	6719936710	736467	79.67	9220	9330	8990	11900	6420	9160	9124.53	1.30	120	-74898	9600	9380	9250	9030	8900	9315	8965	5000	2740	5000	5670	10	1	100008897	9141	1.71	0.54	12	0.74	5357.00	16899.00	18000	20220628	-49.22	6970	20230103	31.13	14180	-35.54	20230420	6970	31.13	20230103	18000	-49.22	20220628	6970	31.13	20230103	3.46	Y	016380	5000	5000 억	1300181	N	N	47176	N	N
85	20230615	140259	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9010	-150	5	-1.64	5023856940	550569	59.56	9220	9330	8990	11900	6420	9160	9124.81	1.30	120	-65992	9600	9380	9250	9030	8900	9315	8965	5000	2740	5000	5670	10	1	100008897	9011	1.68	0.53	12	0.55	5357.00	16899.00	18000	20220628	-49.94	6970	20230103	29.27	14180	-36.46	20230420	6970	29.27	20230103	18000	-49.94	20220628	6970	29.27	20230103	3.46	Y	016380	5000	5000 억	1300181	N	N	47176	N	N
86	20230615	131121	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9030	-130	5	-1.42	4625327670	506357	54.77	9220	9330	8990	11900	6420	9160	9134.49	1.30	120	-56205	9600	9380	9250	9030	8900	9315	8965	5000	2740	5000	5670	10	1	100008897	9031	1.69	0.53	12	0.51	5357.00	16899.00	18000	20220628	-49.83	6970	20230103	29.56	14180	-36.32	20230420	6970	29.56	20230103	18000	-49.83	20220628	6970	29.56	20230103	3.46	Y	016380	5000	5000 억	1300181	N	N	47176	N	N
87	20230615	120506	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9020	-140	5	-1.53	4080828640	445988	48.24	9220	9330	8990	11900	6420	9160	9150.07	1.30	120	-42368	9600	9380	9250	9030	8900	9315	8965	5000	2740	5000	5670	10	1	100008897	9021	1.68	0.53	12	0.45	5357.00	16899.00	18000	20220628	-49.89	6970	20230103	29.41	14180	-36.39	20230420	6970	29.41	20230103	18000	-49.89	20220628	6970	29.41	20230103	3.46	Y	016380	5000	5000 억	1300181	N	N	47176	N	N
88	20230615	110228	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9100	-60	5	-0.66	2677453560	290613	31.44	9220	9330	9100	11900	6420	9160	9213.22	1.30	120	-29398	9600	9380	9250	9030	8900	9315	8965	5000	2740	5000	5670	10	1	100008897	9101	1.70	0.54	12	0.29	5357.00	16899.00	18000	20220628	-49.44	6970	20230103	30.56	14180	-35.83	20230420	6970	30.56	20230103	18000	-49.44	20220628	6970	30.56	20230103	3.46	Y	016380	5000	5000 억	1300181	N	N	47176	N	N
89	20230611	184814	55	50.00	KOSPI200	철강.금속	N	N	N	Y	50	N	9360	10	2	0.11	6317522910	671917	94.44	9450	9520	9320	12150	6550	9350	9402.74	1.14	-67556	-16657	9476	9412	9286	9222	9096	9445	9255	5000	2800	5000	5790	10	1	100008897	9361	1.75	0.55	12	0.67	5357.00	16899.00	18200	20220610	-48.57	6970	20230103	34.29	14180	-33.99	20230420	6970	34.29	20230103	18200	-48.57	20220610	6970	34.29	20230103	3.50	Y	016380	5000	5000 억	1144838	N	N	75078	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History