KissMeData/001230/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160115	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17420	50	2	0.29	77517968790	4281527	34.17	17160	18870	17040	22550	12160	17370	18106.59	35.93	0	-98354	21216	19292	17746	15822	14276	20255	16785	1917	5195	5000	12850	10	1	15926064	2774	4.02	0.52	12	26.88	4328.00	33439.00	20800	20230620	-16.25	8740	20230616	99.31	20800	-16.25	20230620	8740	99.31	20230616	20800	-16.25	20230620	8740	99.31	20230616	1.08	N	001230	5000	1916 억		5722653	N	N	189	N	00	N
3	20230630	150115	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17570	200	2	1.15	75720769830	4178344	33.35	17160	18870	17040	22550	12160	17370	18122.35	35.93	0	-89303	21216	19292	17746	15822	14276	20255	16785	1917	5195	5000	12850	10	1	15926064	2798	4.06	0.53	12	26.24	4328.00	33439.00	20800	20230620	-15.53	8740	20230616	101.03	20800	-15.53	20230620	8740	101.03	20230616	20800	-15.53	20230620	8740	101.03	20230616	1.08	N	001230	5000	1916 억		5722653	N	N	20	N	00	N
4	20230630	140115	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17760	390	2	2.25	71146315630	3919848	31.28	17160	18870	17040	22550	12160	17370	18150.44	35.93	0	-87135	21216	19292	17746	15822	14276	20255	16785	1917	5195	5000	12850	10	1	15926064	2828	4.10	0.53	12	24.61	4328.00	33439.00	20800	20230620	-14.62	8740	20230616	103.20	20800	-14.62	20230620	8740	103.20	20230616	20800	-14.62	20230620	8740	103.20	20230616	1.08	N	001230	5000	1916 억		5722653	N	N	20	N	00	N
5	20230630	130115	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17490	120	2	0.69	63169521770	3468037	27.68	17160	18870	17150	22550	12160	17370	18214.98	35.93	0	-85349	21216	19292	17746	15822	14276	20255	16785	1917	5195	5000	12850	10	1	15926064	2785	4.04	0.52	12	21.78	4328.00	33439.00	20800	20230620	-15.91	8740	20230616	100.11	20800	-15.91	20230620	8740	100.11	20230616	20800	-15.91	20230620	8740	100.11	20230616	1.08	N	001230	5000	1916 억		5722653	N	N	20	N	00	N
6	20230630	120115	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17800	430	2	2.48	60419855410	3312169	26.43	17160	18870	17150	22550	12160	17370	18242.00	35.93	0	-84283	21216	19292	17746	15822	14276	20255	16785	1917	5195	5000	12850	10	1	15926064	2835	4.11	0.53	12	20.80	4328.00	33439.00	20800	20230620	-14.42	8740	20230616	103.66	20800	-14.42	20230620	8740	103.66	20230616	20800	-14.42	20230620	8740	103.66	20230616	1.08	N	001230	5000	1916 억		5722653	N	N	20	N	00	N
7	20230630	110115	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18150	780	2	4.49	54360243860	2973794	23.73	17160	18870	17150	22550	12160	17370	18280.02	35.93	0	-93427	21216	19292	17746	15822	14276	20255	16785	1917	5195	5000	12850	10	1	15926064	2891	4.19	0.54	12	18.67	4328.00	33439.00	20800	20230620	-12.74	8740	20230616	107.67	20800	-12.74	20230620	8740	107.67	20230616	20800	-12.74	20230620	8740	107.67	20230616	1.08	N	001230	5000	1916 억		5722653	N	N	20	N	00	N
8	20230630	100115	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18270	900	2	5.18	37386199790	2055149	16.40	17160	18780	17150	22550	12160	17370	18191.81	35.93	0	-88937	21216	19292	17746	15822	14276	20255	16785	1917	5195	5000	12850	10	1	15926064	2910	4.22	0.55	12	12.90	4328.00	33439.00	20800	20230620	-12.16	8740	20230616	109.04	20800	-12.16	20230620	8740	109.04	20230616	20800	-12.16	20230620	8740	109.04	20230616	1.08	N	001230	5000	1916 억		5722653	N	N	20	N	00	N
9	20230630	090116	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17450	80	2	0.46	894360690	51916	0.41	17160	17450	17150	22550	12160	17370	17224.72	35.93	0	2987	21216	19292	17746	15822	14276	20255	16785	1917	5195	5000	12850	10	1	15926064	2779	4.03	0.52	12	0.33	4328.00	33439.00	20800	20230620	-16.11	8740	20230616	99.66	20800	-16.11	20230620	8740	99.66	20230616	20800	-16.11	20230620	8740	99.66	20230616	1.08	N	001230	5000	1916 억		5722653	N	N	20	N	00	N
10	20230629	160116	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17370	1070	2	6.56	228821445560	12452633	353.24	16320	19670	16200	21150	11410	16300	18375.89	35.77	0	33669	19726	18012	17156	15442	14586	17585	15015	1917	4870	5000	12060	10	1	15926064	2766	4.01	0.52	12	78.19	4328.00	33439.00	20800	20230620	-16.49	8740	20230616	98.74	20800	-16.49	20230620	8740	98.74	20230616	20800	-16.49	20230620	8740	98.74	20230616	1.35	N	001230	5000	1916 억		5697485	N	N	20	N	00	N
11	20230629	150115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17390	1090	2	6.69	223701850810	12158932	344.91	16320	19670	16200	21150	11410	16300	18398.25	35.77	0	-3332	19726	18012	17156	15442	14586	17585	15015	1917	4870	5000	12060	10	1	15926064	2770	4.02	0.52	12	76.35	4328.00	33439.00	20800	20230620	-16.39	8740	20230616	98.97	20800	-16.39	20230620	8740	98.97	20230616	20800	-16.39	20230620	8740	98.97	20230616	1.35	N	001230	5000	1916 억		5697485	N	N	26	N	00	N
12	20230629	140115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	18610	2310	2	14.17	203870262270	11068820	313.98	16320	19670	16200	21150	11410	16300	18418.54	35.77	0	-49133	19726	18012	17156	15442	14586	17585	15015	1917	4870	5000	12060	10	1	15926064	2964	4.30	0.56	12	69.50	4328.00	33439.00	20800	20230620	-10.53	8740	20230616	112.93	20800	-10.53	20230620	8740	112.93	20230616	20800	-10.53	20230620	8740	112.93	20230616	1.35	N	001230	5000	1916 억		5697485	N	N	26	N	00	N
13	20230629	130115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	18890	2590	2	15.89	174313277830	9469035	268.60	16320	19670	16200	21150	11410	16300	18408.90	35.77	0	-49665	19726	18012	17156	15442	14586	17585	15015	1917	4870	5000	12060	10	1	15926064	3008	4.36	0.56	12	59.46	4328.00	33439.00	20800	20230620	-9.18	8740	20230616	116.13	20800	-9.18	20230620	8740	116.13	20230616	20800	-9.18	20230620	8740	116.13	20230616	1.35	N	001230	5000	1916 억		5697485	N	N	26	N	00	N
14	20230629	120115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	19350	3050	2	18.71	128060602580	7066506	200.45	16320	19370	16200	21150	11410	16300	18122.35	35.77	0	-62665	19726	18012	17156	15442	14586	17585	15015	1917	4870	5000	12060	10	1	15926064	3082	4.47	0.58	12	44.37	4328.00	33439.00	20800	20230620	-6.97	8740	20230616	121.40	20800	-6.97	20230620	8740	121.40	20230616	20800	-6.97	20230620	8740	121.40	20230616	1.35	N	001230	5000	1916 억		5697485	N	N	26	N	00	N
15	20230629	110115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	18050	1750	2	10.74	63938238110	3606706	102.31	16320	18550	16200	21150	11410	16300	17727.83	35.77	0	-63251	19726	18012	17156	15442	14586	17585	15015	1917	4870	5000	12060	10	1	15926064	2875	4.17	0.54	12	22.65	4328.00	33439.00	20800	20230620	-13.22	8740	20230616	106.52	20800	-13.22	20230620	8740	106.52	20230616	20800	-13.22	20230620	8740	106.52	20230616	1.35	N	001230	5000	1916 억		5697485	N	N	26	N	00	N
16	20230629	100115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	16730	430	2	2.64	17981781780	1061980	30.12	16320	17660	16200	21150	11410	16300	16932.67	35.77	0	-64242	19726	18012	17156	15442	14586	17585	15015	1917	4870	5000	12060	10	1	15926064	2664	3.87	0.50	12	6.67	4328.00	33439.00	20800	20230620	-19.57	8740	20230616	91.42	20800	-19.57	20230620	8740	91.42	20230616	20800	-19.57	20230620	8740	91.42	20230616	1.35	N	001230	5000	1916 억		5697485	N	N	26	N	00	N
17	20230629	090114	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	16410	110	2	0.67	442526150	27088	0.77	16320	16420	16310	21150	11410	16300	16337.43	35.77	0	-6449	19726	18012	17156	15442	14586	17585	15015	1917	4870	5000	12060	10	1	15926064	2613	3.79	0.49	12	0.17	4328.00	33439.00	20800	20230620	-21.11	8740	20230616	87.76	20800	-21.11	20230620	8740	87.76	20230616	20800	-21.11	20230620	8740	87.76	20230616	1.35	N	001230	5000	1916 억		5697485	N	N	26	N	00	N
18	20230628	160115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	16300	-1570	5	-8.79	62411591140	3491628	29.69	17800	18870	16300	23200	12510	17870	17875.88	35.68	0	77696	21116	19492	16896	15272	12676	20305	16085	1917	5345	5000	13220	10	1	15926064	2596	3.77	0.49	12	21.92	4328.00	33439.00	20800	20230620	-21.63	8740	20230616	86.50	20800	-21.63	20230620	8740	86.50	20230616	20800	-21.63	20230620	8740	86.50	20230616	1.53	N	001230	5000	1916 억		5682947	N	N	26	N	00	N
19	20230628	150115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	16740	-1130	5	-6.32	59539863270	3317002	28.20	17800	18870	16700	23200	12510	17870	17950.09	35.68	0	26726	21116	19492	16896	15272	12676	20305	16085	1917	5345	5000	13220	10	1	15926064	2666	3.87	0.50	12	20.83	4328.00	33439.00	20800	20230620	-19.52	8740	20230616	91.53	20800	-19.52	20230620	8740	91.53	20230616	20800	-19.52	20230620	8740	91.53	20230616	1.53	N	001230	5000	1916 억		5682947	N	N	408	N	00	N
20	20230628	140115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17020	-850	5	-4.76	56611047010	3144082	26.73	17800	18870	16940	23200	12510	17870	18005.92	35.68	0	5809	21116	19492	16896	15272	12676	20305	16085	1917	5345	5000	13220	10	1	15926064	2711	3.93	0.51	12	19.74	4328.00	33439.00	20800	20230620	-18.17	8740	20230616	94.74	20800	-18.17	20230620	8740	94.74	20230616	20800	-18.17	20230620	8740	94.74	20230616	1.53	N	001230	5000	1916 억		5682947	N	N	408	N	00	N
21	20230628	130115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17420	-450	5	-2.52	53631842710	2970471	25.26	17800	18870	17340	23200	12510	17870	18055.47	35.68	0	-20193	21116	19492	16896	15272	12676	20305	16085	1917	5345	5000	13220	10	1	15926064	2774	4.02	0.52	12	18.65	4328.00	33439.00	20800	20230620	-16.25	8740	20230616	99.31	20800	-16.25	20230620	8740	99.31	20230616	20800	-16.25	20230620	8740	99.31	20230616	1.53	N	001230	5000	1916 억		5682947	N	N	408	N	00	N
22	20230628	120112	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17610	-260	5	-1.45	51612254870	2854958	24.27	17800	18870	17340	23200	12510	17870	18078.67	35.68	0	-25552	21116	19492	16896	15272	12676	20305	16085	1917	5345	5000	13220	10	1	15926064	2805	4.07	0.53	12	17.93	4328.00	33439.00	20800	20230620	-15.34	8740	20230616	101.49	20800	-15.34	20230620	8740	101.49	20230616	20800	-15.34	20230620	8740	101.49	20230616	1.53	N	001230	5000	1916 억		5682947	N	N	408	N	00	N
23	20230628	110115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17710	-160	5	-0.90	48092208640	2655712	22.58	17800	18870	17340	23200	12510	17870	18109.66	35.68	0	-34891	21116	19492	16896	15272	12676	20305	16085	1917	5345	5000	13220	10	1	15926064	2821	4.09	0.53	12	16.68	4328.00	33439.00	20800	20230620	-14.86	8740	20230616	102.63	20800	-14.86	20230620	8740	102.63	20230616	20800	-14.86	20230620	8740	102.63	20230616	1.53	N	001230	5000	1916 억		5682947	N	N	408	N	00	N
24	20230628	100115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	18040	170	2	0.95	41559678620	2290861	19.48	17800	18870	17340	23200	12510	17870	18142.42	35.68	0	-21549	21116	19492	16896	15272	12676	20305	16085	1917	5345	5000	13220	10	1	15926064	2873	4.17	0.54	12	14.38	4328.00	33439.00	20800	20230620	-13.27	8740	20230616	106.41	20800	-13.27	20230620	8740	106.41	20230616	20800	-13.27	20230620	8740	106.41	20230616	1.53	N	001230	5000	1916 억		5682947	N	N	408	N	00	N
25	20230628	090114	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	18610	740	2	4.14	3398314700	186260	1.58	17800	18770	17800	23200	12510	17870	18261.10	35.68	0	10951	21116	19492	16896	15272	12676	20305	16085	1917	5345	5000	13220	10	1	15926064	2964	4.30	0.56	12	1.17	4328.00	33439.00	20800	20230620	-10.53	8740	20230616	112.93	20800	-10.53	20230620	8740	112.93	20230616	20800	-10.53	20230620	8740	112.93	20230616	1.53	N	001230	5000	1916 억		5682947	N	N	408	N	00	N
26	20230627	160115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17870	3530	2	24.62	197192612220	11558511	865.49	14330	18520	14300	18640	10040	14340	17058.83	35.30	0	84510	16413	15376	14833	13796	13253	15105	13525	1917	4300	5000	10610	10	1	15926064	2846	4.13	0.53	12	72.58	4328.00	33439.00	20800	20230620	-14.09	8740	20230616	104.46	20800	-14.09	20230620	8740	104.46	20230616	20800	-14.09	20230620	8740	104.46	20230616	1.83	N	001230	5000	1916 억		5621909	N	N	408	N	00	N
27	20230627	150115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	18350	4010	2	27.96	178230023210	10507175	786.77	14330	18520	14300	18640	10040	14340	16962.73	35.30	0	100179	16413	15376	14833	13796	13253	15105	13525	1917	4300	5000	10610	10	1	15926064	2922	4.24	0.55	12	65.97	4328.00	33439.00	20800	20230620	-11.78	8740	20230616	109.95	20800	-11.78	20230620	8740	109.95	20230616	20800	-11.78	20230620	8740	109.95	20230616	1.83	N	001230	5000	1916 억		5621909	N	N	50	N	00	N
28	20230627	140115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17000	2660	2	18.55	134893176380	8089193	605.71	14330	17900	14300	18640	10040	14340	16675.76	35.30	0	110482	16413	15376	14833	13796	13253	15105	13525	1917	4300	5000	10610	10	1	15926064	2707	3.93	0.51	12	50.79	4328.00	33439.00	20800	20230620	-18.27	8740	20230616	94.51	20800	-18.27	20230620	8740	94.51	20230616	20800	-18.27	20230620	8740	94.51	20230616	1.83	N	001230	5000	1916 억		5621909	N	N	50	N	00	N
29	20230627	130115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	16490	2150	2	14.99	113820233770	6854617	513.27	14330	17900	14300	18640	10040	14340	16604.94	35.30	0	88452	16413	15376	14833	13796	13253	15105	13525	1917	4300	5000	10610	10	1	15926064	2626	3.81	0.49	12	43.04	4328.00	33439.00	20800	20230620	-20.72	8740	20230616	88.67	20800	-20.72	20230620	8740	88.67	20230616	20800	-20.72	20230620	8740	88.67	20230616	1.83	N	001230	5000	1916 억		5621909	N	N	50	N	00	N
30	20230627	120116	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	16340	2000	2	13.95	107389692810	6460243	483.74	14330	17900	14300	18640	10040	14340	16623.21	35.30	0	79046	16413	15376	14833	13796	13253	15105	13525	1917	4300	5000	10610	10	1	15926064	2602	3.78	0.49	12	40.56	4328.00	33439.00	20800	20230620	-21.44	8740	20230616	86.96	20800	-21.44	20230620	8740	86.96	20230616	20800	-21.44	20230620	8740	86.96	20230616	1.83	N	001230	5000	1916 억		5621909	N	N	50	N	00	N
31	20230627	110115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	16870	2530	2	17.64	99105704570	5961778	446.41	14330	17900	14300	18640	10040	14340	16623.56	35.30	0	45113	16413	15376	14833	13796	13253	15105	13525	1917	4300	5000	10610	10	1	15926064	2687	3.90	0.50	12	37.43	4328.00	33439.00	20800	20230620	-18.89	8740	20230616	93.02	20800	-18.89	20230620	8740	93.02	20230616	20800	-18.89	20230620	8740	93.02	20230616	1.83	N	001230	5000	1916 억		5621909	N	N	50	N	00	N
32	20230627	100115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	17810	3470	2	24.20	77686775200	4718882	353.34	14330	17900	14300	18640	10040	14340	16463.02	35.30	0	23390	16413	15376	14833	13796	13253	15105	13525	1917	4300	5000	10610	10	1	15926064	2836	4.12	0.53	12	29.63	4328.00	33439.00	20800	20230620	-14.38	8740	20230616	103.78	20800	-14.38	20230620	8740	103.78	20230616	20800	-14.38	20230620	8740	103.78	20230616	1.83	N	001230	5000	1916 억		5621909	N	N	50	N	00	N
33	20230627	090115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14620	280	2	1.95	648874960	44786	3.35	14330	14670	14300	18640	10040	14340	14488.77	35.30	0	3598	16413	15376	14833	13796	13253	15105	13525	1917	4300	5000	10610	10	1	15926064	2328	3.38	0.44	12	0.28	4328.00	33439.00	20800	20230620	-29.71	8740	20230616	67.28	20800	-29.71	20230620	8740	67.28	20230616	20800	-29.71	20230620	8740	67.28	20230616	1.83	N	001230	5000	1916 억		5621909	N	N	50	N	00	N
34	20230626	160115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14340	-950	5	-6.21	19424822930	1303128	83.93	14920	15870	14290	19870	10710	15290	14908.62	35.78	0	-57185	16976	16132	15446	14602	13916	15790	14260	1917	4580	5000	11310	10	1	15926064	2284	3.31	0.43	12	8.18	4328.00	33439.00	20800	20230620	-31.06	8740	20230616	64.07	20800	-31.06	20230620	8740	64.07	20230616	20800	-31.06	20230620	8740	64.07	20230616	2.14	N	001230	5000	1916 억		5697712	N	N	50	N	00	N
35	20230626	150115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14330	-960	5	-6.28	18301901490	1224876	78.89	14920	15870	14290	19870	10710	15290	14941.58	35.78	0	-64018	16976	16132	15446	14602	13916	15790	14260	1917	4580	5000	11310	10	1	15926064	2282	3.31	0.43	12	7.69	4328.00	33439.00	20800	20230620	-31.11	8740	20230616	63.96	20800	-31.11	20230620	8740	63.96	20230616	20800	-31.11	20230620	8740	63.96	20230616	2.14	N	001230	5000	1916 억		5697712	N	N	0	N	00	N
36	20230626	140115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14390	-900	5	-5.89	16969917350	1131981	72.91	14920	15870	14330	19870	10710	15290	14991.10	35.78	0	-73046	16976	16132	15446	14602	13916	15790	14260	1917	4580	5000	11310	10	1	15926064	2292	3.32	0.43	12	7.11	4328.00	33439.00	20800	20230620	-30.82	8740	20230616	64.65	20800	-30.82	20230620	8740	64.65	20230616	20800	-30.82	20230620	8740	64.65	20230616	2.14	N	001230	5000	1916 억		5697712	N	N	0	N	00	N
37	20230626	130115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14630	-660	5	-4.32	15347080770	1019792	65.68	14920	15870	14570	19870	10710	15290	15049.01	35.78	0	-72665	16976	16132	15446	14602	13916	15790	14260	1917	4580	5000	11310	10	1	15926064	2330	3.38	0.44	12	6.40	4328.00	33439.00	20800	20230620	-29.66	8740	20230616	67.39	20800	-29.66	20230620	8740	67.39	20230616	20800	-29.66	20230620	8740	67.39	20230616	2.14	N	001230	5000	1916 억		5697712	N	N	0	N	00	N
38	20230626	120115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14670	-620	5	-4.05	14814740730	983380	63.34	14920	15870	14570	19870	10710	15290	15064.91	35.78	0	-73250	16976	16132	15446	14602	13916	15790	14260	1917	4580	5000	11310	10	1	15926064	2336	3.39	0.44	12	6.17	4328.00	33439.00	20800	20230620	-29.47	8740	20230616	67.85	20800	-29.47	20230620	8740	67.85	20230616	20800	-29.47	20230620	8740	67.85	20230616	2.14	N	001230	5000	1916 억		5697712	N	N	0	N	00	N
39	20230626	110114	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14780	-510	5	-3.34	13287623530	879173	56.63	14920	15870	14590	19870	10710	15290	15113.59	35.78	0	-68370	16976	16132	15446	14602	13916	15790	14260	1917	4580	5000	11310	10	1	15926064	2354	3.41	0.44	12	5.52	4328.00	33439.00	20800	20230620	-28.94	8740	20230616	69.11	20800	-28.94	20230620	8740	69.11	20230616	20800	-28.94	20230620	8740	69.11	20230616	2.14	N	001230	5000	1916 억		5697712	N	N	0	N	00	N
40	20230626	100115	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14790	-500	5	-3.27	4128085260	279164	17.98	14920	15090	14590	19870	10710	15290	14785.64	35.78	0	-27490	16976	16132	15446	14602	13916	15790	14260	1917	4580	5000	11310	10	1	15926064	2355	3.42	0.44	12	1.75	4328.00	33439.00	20800	20230620	-28.89	8740	20230616	69.22	20800	-28.89	20230620	8740	69.22	20230616	20800	-28.89	20230620	8740	69.22	20230616	2.14	N	001230	5000	1916 억		5697712	N	N	0	N	00	N
41	20230626	090114	00	40.00	KOSPI		철강.금속	N	N	N	N	40	N	14860	-430	5	-2.81	596559760	39965	2.57	14920	14980	14860	19870	10710	15290	14918.47	35.78	0	-10965	16976	16132	15446	14602	13916	15790	14260	1917	4580	5000	11310	10	1	15926064	2367	3.43	0.44	12	0.25	4328.00	33439.00	20800	20230620	-28.56	8740	20230616	70.02	20800	-28.56	20230620	8740	70.02	20230616	20800	-28.56	20230620	8740	70.02	20230616	2.14	N	001230	5000	1916 억		5697712	N	N	0	N	00	N
42	20230623	150115	54	100.00	KOSPI		철강.금속	N	N	N	N		N	14770	-1260	5	-7.86	20578760280	1338593	77.18	15680	16290	14760	20800	11230	16030	15373.38	35.58	0	39217	19483	17756	16873	15146	14263	17315	14705	1917	4785	5000	11860	10	1	15926064	2352	3.41	0.44	12	8.41	4328.00	33439.00	20800	20230620	-28.99	8740	20230616	68.99	20800	-28.99	20230620	8740	68.99	20230616	20800	-28.99	20230620	8740	68.99	20230616	3.19	N	001230	5000	1916 억		5666656	N	N	933	N	01	N
43	20230623	140111	54	100.00	KOSPI		철강.금속	N	N	N	N		N	14820	-1210	5	-7.55	18979388930	1230687	70.95	15680	16290	14800	20800	11230	16030	15421.73	35.58	0	44575	19483	17756	16873	15146	14263	17315	14705	1917	4785	5000	11860	10	1	15926064	2360	3.42	0.44	12	7.73	4328.00	33439.00	20800	20230620	-28.75	8740	20230616	69.57	20800	-28.75	20230620	8740	69.57	20230616	20800	-28.75	20230620	8740	69.57	20230616	3.19	N	001230	5000	1916 억		5666656	N	N	933	N	01	N
44	20230622	160823	54	100.00	KOSPI		철강.금속	N	N	N	N		N	16030	-2180	5	-11.97	28575116970	1665546	40.77	18400	18600	15990	23650	12750	18210	17154.72	35.23	10	66730	20710	19460	18510	17260	16310	20085	17885	1917	5450	5000	13470	10	1	15926064	2553	3.70	0.48	12	10.46	4328.00	33439.00	20800	20230620	-22.93	8740	20230616	83.41	20800	-22.93	20230620	8740	83.41	20230616	20800	-22.93	20230620	8740	83.41	20230616	1.36	N	001230	5000	1916 억		5610525	N	N	933	N	01	N
45	20230622	150418	54	100.00	KOSPI		철강.금속	N	N	N	N		N	16100	-2110	5	-11.59	26266395220	1521825	37.25	18400	18600	16050	23650	12750	18210	17252.44	35.23	10	52904	20710	19460	18510	17260	16310	20085	17885	1917	5450	5000	13470	10	1	15926064	2564	3.72	0.48	12	9.56	4328.00	33439.00	20800	20230620	-22.60	8740	20230616	84.21	20800	-22.60	20230620	8740	84.21	20230616	20800	-22.60	20230620	8740	84.21	20230616	1.36	N	001230	5000	1916 억		5610525	N	N	144	N	01	N
46	20230622	140620	54	100.00	KOSPI		철강.금속	N	N	N	N		N	16700	-1510	5	-8.29	21547518660	1232704	30.17	18400	18600	16570	23650	12750	18210	17472.88	35.23	10	40204	20710	19460	18510	17260	16310	20085	17885	1917	5450	5000	13470	10	1	15926064	2660	3.86	0.50	12	7.74	4328.00	33439.00	20800	20230620	-19.71	8740	20230616	91.08	20800	-19.71	20230620	8740	91.08	20230616	20800	-19.71	20230620	8740	91.08	20230616	1.36	N	001230	5000	1916 억		5610525	N	N	144	N	01	N
47	20230622	130840	54	100.00	KOSPI		철강.금속	N	N	N	N		N	16960	-1250	5	-6.86	18934351650	1076690	26.35	18400	18600	16770	23650	12750	18210	17578.84	35.23	10	47496	20710	19460	18510	17260	16310	20085	17885	1917	5450	5000	13470	10	1	15926064	2701	3.92	0.51	12	6.76	4328.00	33439.00	20800	20230620	-18.46	8740	20230616	94.05	20800	-18.46	20230620	8740	94.05	20230616	20800	-18.46	20230620	8740	94.05	20230616	1.36	N	001230	5000	1916 억		5610525	N	N	144	N	01	N
48	20230622	120811	54	100.00	KOSPI		철강.금속	N	N	N	N		N	17430	-780	5	-4.28	14935113680	841658	20.60	18400	18600	17280	23650	12750	18210	17738.31	35.23	10	69133	20710	19460	18510	17260	16310	20085	17885	1917	5450	5000	13470	10	1	15926064	2776	4.03	0.52	12	5.28	4328.00	33439.00	20800	20230620	-16.20	8740	20230616	99.43	20800	-16.20	20230620	8740	99.43	20230616	20800	-16.20	20230620	8740	99.43	20230616	1.36	N	001230	5000	1916 억		5610525	N	N	144	N	01	N
49	20230622	110952	54	100.00	KOSPI		철강.금속	N	N	N	N		N	17410	-800	5	-4.39	13779600370	775321	18.98	18400	18600	17280	23650	12750	18210	17766.07	35.23	10	59691	20710	19460	18510	17260	16310	20085	17885	1917	5450	5000	13470	10	1	15926064	2773	4.02	0.52	12	4.87	4328.00	33439.00	20800	20230620	-16.30	8740	20230616	99.20	20800	-16.30	20230620	8740	99.20	20230616	20800	-16.30	20230620	8740	99.20	20230616	1.36	N	001230	5000	1916 억		5610525	N	N	144	N	01	N
50	20230622	100948	54	100.00	KOSPI		철강.금속	N	N	N	N		N	17580	-630	5	-3.46	11429693760	640670	15.68	18400	18600	17280	23650	12750	18210	17833.34	35.23	10	47083	20710	19460	18510	17260	16310	20085	17885	1917	5450	5000	13470	10	1	15926064	2800	4.06	0.53	12	4.02	4328.00	33439.00	20800	20230620	-15.48	8740	20230616	101.14	20800	-15.48	20230620	8740	101.14	20230616	20800	-15.48	20230620	8740	101.14	20230616	1.36	N	001230	5000	1916 억		5610525	N	N	144	N	01	N
51	20230622	090118	54	100.00	KOSPI		철강.금속	N	N	N	N		N	18500	290	2	1.59	1851565080	100485	2.46	18400	18600	18330	23650	12750	18210	18454.79	35.23	10	6948	20710	19460	18510	17260	16310	20085	17885	1917	5450	5000	13470	10	1	15926064	2946	4.27	0.55	12	0.63	4328.00	33439.00	20800	20230620	-11.06	8740	20230616	111.67	20800	-11.06	20230620	8740	111.67	20230616	20800	-11.06	20230620	8740	111.67	20230616	1.36	N	001230	5000	1916 억		5610525	N	N	144	N	01	N
52	20230621	160918	54	100.00	KOSPI		철강.금속	N	N	N	N		N	18210	0	3	0.00	73820287610	3959589	21.62	17610	19760	17560	23650	12750	18210	18644.03	34.85	0	55885	23096	20652	18356	15912	13616	21875	17135	1917	5450	5000	13470	10	1	15926064	2900	4.21	0.54	12	24.86	4328.00	33439.00	20800	20230620	-12.45	8740	20230616	108.35	20800	-12.45	20230620	8740	108.35	20230616	20800	-12.45	20230620	8740	108.35	20230616	1.16	N	001230	5000	1916 억		5550873	N	N	144	N	01	N
53	20230621	150132	54	100.00	KOSPI		철강.금속	N	N	N	N		N	18230	20	2	0.11	71123308780	3811611	20.81	17610	19760	17560	23650	12750	18210	18659.85	34.85	0	35641	23096	20652	18356	15912	13616	21875	17135	1917	5450	5000	13470	10	1	15926064	2903	4.21	0.55	12	23.93	4328.00	33439.00	20800	20230620	-12.36	8740	20230616	108.58	20800	-12.36	20230620	8740	108.58	20230616	20800	-12.36	20230620	8740	108.58	20230616	1.16	N	001230	5000	1916 억		5550873	N	N	201662	N	01	N
54	20230621	140746	54	100.00	KOSPI		철강.금속	N	N	N	N		N	18280	70	2	0.38	68349648930	3659751	19.98	17610	19760	17560	23650	12750	18210	18676.26	34.85	0	5741	23096	20652	18356	15912	13616	21875	17135	1917	5450	5000	13470	10	1	15926064	2911	4.22	0.55	12	22.98	4328.00	33439.00	20800	20230620	-12.12	8740	20230616	109.15	20800	-12.12	20230620	8740	109.15	20230616	20800	-12.12	20230620	8740	109.15	20230616	1.16	N	001230	5000	1916 억		5550873	N	N	201662	N	01	N
55	20230621	130613	54	100.00	KOSPI		철강.금속	N	N	N	N		N	18200	-10	5	-0.05	64844746730	3468656	18.94	17610	19760	17560	23650	12750	18210	18694.73	34.85	0	963	23096	20652	18356	15912	13616	21875	17135	1917	5450	5000	13470	10	1	15926064	2899	4.21	0.54	12	21.78	4328.00	33439.00	20800	20230620	-12.50	8740	20230616	108.24	20800	-12.50	20230620	8740	108.24	20230616	20800	-12.50	20230620	8740	108.24	20230616	1.16	N	001230	5000	1916 억		5550873	N	N	201662	N	01	N
56	20230621	120226	54	100.00	KOSPI		철강.금속	N	N	N	N		N	18290	80	2	0.44	62885585300	3361326	18.35	17610	19760	17560	23650	12750	18210	18708.82	34.85	0	-20105	23096	20652	18356	15912	13616	21875	17135	1917	5450	5000	13470	10	1	15926064	2913	4.23	0.55	12	21.11	4328.00	33439.00	20800	20230620	-12.07	8740	20230616	109.27	20800	-12.07	20230620	8740	109.27	20230616	20800	-12.07	20230620	8740	109.27	20230616	1.16	N	001230	5000	1916 억		5550873	N	N	201662	N	01	N
57	20230621	110413	54	100.00	KOSPI		철강.금속	N	N	N	N		N	18260	50	2	0.27	57806131710	3082883	16.83	17610	19760	17560	23650	12750	18210	18750.97	34.85	0	-77419	23096	20652	18356	15912	13616	21875	17135	1917	5450	5000	13470	10	1	15926064	2908	4.22	0.55	12	19.36	4328.00	33439.00	20800	20230620	-12.21	8740	20230616	108.92	20800	-12.21	20230620	8740	108.92	20230616	20800	-12.21	20230620	8740	108.92	20230616	1.16	N	001230	5000	1916 억		5550873	N	N	201662	N	01	N
58	20230621	100332	54	100.00	KOSPI		철강.금속	N	N	N	N		N	18270	60	2	0.33	50707962630	2696460	14.72	17610	19760	17560	23650	12750	18210	18805.76	34.85	0	-102754	23096	20652	18356	15912	13616	21875	17135	1917	5450	5000	13470	10	1	15926064	2910	4.22	0.55	12	16.93	4328.00	33439.00	20800	20230620	-12.16	8740	20230616	109.04	20800	-12.16	20230620	8740	109.04	20230616	20800	-12.16	20230620	8740	109.04	20230616	1.16	N	001230	5000	1916 억		5550873	N	N	201662	N	01	N
59	20230621	090940	54	100.00	KOSPI		철강.금속	N	N	N	N		N	19370	1160	2	6.37	13774407450	748774	4.09	17610	19370	17560	23650	12750	18210	18396.37	34.85	0	-37399	23096	20652	18356	15912	13616	21875	17135	1917	5450	5000	13470	10	1	15926064	3085	4.48	0.58	12	4.70	4328.00	33439.00	20800	20230620	-6.88	8740	20230616	121.62	20800	-6.88	20230620	8740	121.62	20230616	20800	-6.88	20230620	8740	121.62	20230616	1.16	N	001230	5000	1916 억		5550873	Y	N	201662	N	01	N
60	20230620	160422	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	18210	1820	2	11.10	342512643720	18066079	851.12	17270	20800	16060	21300	11480	16390	18959.18	36.59	0	-323117	16950	16670	16110	15830	15270	16810	15970	1917	4910	5000	12120	10	1	15926064	2900	4.21	0.54	12	113.44	4328.00	33439.00	20800	20230620	-12.45	8740	20230616	108.35	20800	-12.45	20230620	8740	108.35	20230616	20800	-12.45	20230620	8740	108.35	20230616	1.25	Y	001230	5000	1916 억		5827217	N	N	201412	N	00	N
61	20230620	150511	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	18660	2270	2	13.85	326325934950	17184652	809.59	17270	20800	16060	21300	11480	16390	18989.39	36.59	0	-317659	16950	16670	16110	15830	15270	16810	15970	1917	4910	5000	12120	10	1	15926064	2972	4.31	0.56	12	107.90	4328.00	33439.00	20800	20230620	-10.29	8740	20230616	113.50	20800	-10.29	20230620	8740	113.50	20230616	20800	-10.29	20230620	8740	113.50	20230616	1.25	Y	001230	5000	1916 억		5827217	N	N	57721	N	00	N
62	20230620	140843	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	19720	3330	2	20.32	275385072710	14579748	686.87	17270	20800	16060	21300	11480	16390	18888.19	36.59	0	-303259	16950	16670	16110	15830	15270	16810	15970	1917	4910	5000	12120	10	1	15926064	3141	4.56	0.59	12	91.55	4328.00	33439.00	20800	20230620	-5.19	8740	20230616	125.63	20800	-5.19	20230620	8740	125.63	20230616	20800	-5.19	20230620	8740	125.63	20230616	1.25	Y	001230	5000	1916 억		5827217	N	N	57721	N	00	N
63	20230620	131029	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	18020	1630	2	9.95	213058332460	11252875	530.14	17270	20800	16060	21300	11480	16390	18933.68	36.59	0	-231851	16950	16670	16110	15830	15270	16810	15970	1917	4910	5000	12120	10	1	15926064	2870	4.16	0.54	12	70.66	4328.00	33439.00	20800	20230620	-13.37	8740	20230616	106.18	20800	-13.37	20230620	8740	106.18	20230616	20800	-13.37	20230620	8740	106.18	20230616	1.25	Y	001230	5000	1916 억		5827217	N	N	57721	N	00	N
64	20230620	120133	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	19190	2800	2	17.08	194476544380	10255552	483.15	17270	20800	16060	21300	11480	16390	18963.05	36.59	0	-222685	16950	16670	16110	15830	15270	16810	15970	1917	4910	5000	12120	10	1	15926064	3056	4.43	0.57	12	64.39	4328.00	33439.00	20800	20230620	-7.74	8740	20230616	119.57	20800	-7.74	20230620	8740	119.57	20230616	20800	-7.74	20230620	8740	119.57	20230616	1.25	Y	001230	5000	1916 억		5827217	N	N	57721	N	00	N
65	20230620	110825	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	19470	3080	2	18.79	182911440590	9655190	454.87	17270	20800	16060	21300	11480	16390	18944.37	36.59	0	-223626	16950	16670	16110	15830	15270	16810	15970	1917	4910	5000	12120	10	1	15926064	3101	4.50	0.58	12	60.63	4328.00	33439.00	20800	20230620	-6.39	8740	20230616	122.77	20800	-6.39	20230620	8740	122.77	20230616	20800	-6.39	20230620	8740	122.77	20230616	1.25	Y	001230	5000	1916 억		5827217	N	N	57721	N	00	N
66	20230620	100128	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	19380	2990	2	18.24	146864598480	7827951	368.78	17270	20800	16060	21300	11480	16390	18761.57	36.59	0	-206263	16950	16670	16110	15830	15270	16810	15970	1917	4910	5000	12120	10	1	15926064	3086	4.48	0.58	12	49.15	4328.00	33439.00	20800	20230620	-6.83	8740	20230616	121.74	20800	-6.83	20230620	8740	121.74	20230616	20800	-6.83	20230620	8740	121.74	20230616	1.25	Y	001230	5000	1916 억		5827217	N	N	57721	N	00	N
67	20230620	090739	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	18990	2600	2	15.86	57809310250	3288691	154.93	17270	18990	16060	21300	11480	16390	17578.22	36.59	0	-188616	16950	16670	16110	15830	15270	16810	15970	1917	4910	5000	12120	10	1	15926064	3024	4.39	0.57	12	20.65	4328.00	33439.00	18990	20230620	0.00	8740	20230616	117.28	18990	0.00	20230620	8740	117.28	20230616	18990	0.00	20230620	8740	117.28	20230616	1.25	Y	001230	5000	1916 억		5827217	Y	N	57721	N	00	N
68	20230619	160503	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	16390	3780	1	29.98	34613873360	2121938	155.17	16390	16390	15550	16390	8830	12610	16312.39	36.66	0	-13194	15190	13900	11320	10030	7450	14545	10675	1917	3780	5000	9330	10	1	15926064	2610	3.79	0.49	12	13.32	4328.00	33439.00	16390	20230619	0.00	8740	20230616	87.53	16390	0.00	20230619	8740	87.53	20230616	16390	0.00	20230619	8740	87.53	20230616	1.95	Y	001230	5000	1916 억		5838459	N	N	57721	N	00	N
69	20230619	150247	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	16390	3780	1	29.98	34426011180	2110476	154.34	16390	16390	15550	16390	8830	12610	16311.97	36.66	0	-12352	15190	13900	11320	10030	7450	14545	10675	1917	3780	5000	9330	10	1	15926064	2610	3.79	0.49	12	13.25	4328.00	33439.00	16390	20230619	0.00	8740	20230616	87.53	16390	0.00	20230619	8740	87.53	20230616	16390	0.00	20230619	8740	87.53	20230616	1.95	Y	001230	5000	1916 억		5838459	N	N	54547	N	00	N
70	20230619	140212	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	16390	3780	1	29.98	34159132810	2094193	153.14	16390	16390	15550	16390	8830	12610	16311.36	36.66	0	-10430	15190	13900	11320	10030	7450	14545	10675	1917	3780	5000	9330	10	1	15926064	2610	3.79	0.49	12	13.15	4328.00	33439.00	16390	20230619	0.00	8740	20230616	87.53	16390	0.00	20230619	8740	87.53	20230616	16390	0.00	20230619	8740	87.53	20230616	1.95	Y	001230	5000	1916 억		5838459	N	N	54547	N	00	N
71	20230619	130502	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	16390	3780	1	29.98	33993462690	2084085	152.41	16390	16390	15550	16390	8830	12610	16310.98	36.66	0	-9265	15190	13900	11320	10030	7450	14545	10675	1917	3780	5000	9330	10	1	15926064	2610	3.79	0.49	12	13.09	4328.00	33439.00	16390	20230619	0.00	8740	20230616	87.53	16390	0.00	20230619	8740	87.53	20230616	16390	0.00	20230619	8740	87.53	20230616	1.95	Y	001230	5000	1916 억		5838459	N	N	54547	N	00	N
72	20230619	120441	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	16390	3780	1	29.98	33878290160	2077058	151.89	16390	16390	15550	16390	8830	12610	16310.71	36.66	0	-8383	15190	13900	11320	10030	7450	14545	10675	1917	3780	5000	9330	10	1	15926064	2610	3.79	0.49	12	13.04	4328.00	33439.00	16390	20230619	0.00	8740	20230616	87.53	16390	0.00	20230619	8740	87.53	20230616	16390	0.00	20230619	8740	87.53	20230616	1.95	Y	001230	5000	1916 억		5838459	N	N	54547	N	00	N
73	20230619	110503	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	16390	3780	1	29.98	33678709130	2064881	151.00	16390	16390	15550	16390	8830	12610	16310.24	36.66	0	-7203	15190	13900	11320	10030	7450	14545	10675	1917	3780	5000	9330	10	1	15926064	2610	3.79	0.49	12	12.97	4328.00	33439.00	16390	20230619	0.00	8740	20230616	87.53	16390	0.00	20230619	8740	87.53	20230616	16390	0.00	20230619	8740	87.53	20230616	1.95	Y	001230	5000	1916 억		5838459	N	N	54547	N	00	N
74	20230619	101019	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	16390	3780	1	29.98	31038476810	1903793	139.22	16390	16390	15550	16390	8830	12610	16303.50	36.66	0	-4866	15190	13900	11320	10030	7450	14545	10675	1917	3780	5000	9330	10	1	15926064	2610	3.79	0.49	12	11.95	4328.00	33439.00	16390	20230619	0.00	8740	20230616	87.53	16390	0.00	20230619	8740	87.53	20230616	16390	0.00	20230619	8740	87.53	20230616	1.95	Y	001230	5000	1916 억		5838459	N	N	54547	N	00	N
75	20230619	090712	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	15900	3290	2	26.09	24918446790	1528982	111.81	16390	16390	15550	16390	8830	12610	16297.41	36.66	0	-10836	15190	13900	11320	10030	7450	14545	10675	1917	3780	5000	9330	10	1	15926064	2532	3.67	0.48	12	9.60	4328.00	33439.00	16390	20230619	-2.99	8740	20230616	81.92	16390	-2.99	20230619	8740	81.92	20230616	16390	-2.99	20230619	8740	81.92	20230616	1.95	Y	001230	5000	1916 억		5838459	N	N	54547	N	00	N
76	20230616	160919	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	12610	2910	1	30.00	14967628110	1367071	0.00	9700	12610	8740	12610	6790	9700	10948.60	36.30	-18229789	-20166	11400	11400	11400	11400	11400	11400	11400	1917	2910	5000	3420	10	1	15926064	2008	2.91	0.38	12	8.58	4328.00	33439.00	16300	20220916	-22.64	8740	20230616	44.28	15940	-20.89	20230221	8740	44.28	20230616	16300	-22.64	20220916	8740	44.28	20230616	1.20	Y	001230	5000	1916 억		5781602	N	N	54547	N	00	N
77	20230616	150602	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	12610	2910	1	30.00	14891312390	1361019	0.00	9700	12610	8740	12610	6790	9700	10941.30	36.30	-18229789	-18222	11400	11400	11400	11400	11400	11400	11400	1917	2910	5000	3420	10	1	15926064	2008	2.91	0.38	12	8.55	4328.00	33439.00	16300	20220916	-22.64	8740	20230616	44.28	15940	-20.89	20230221	8740	44.28	20230616	16300	-22.64	20220916	8740	44.28	20230616	1.20	Y	001230	5000	1916 억		5781602	N	N	0	N	00	N
78	20230616	140547	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	12610	2910	1	30.00	14816724240	1355104	0.00	9700	12610	8740	12610	6790	9700	10934.01	36.30	-18229789	-17614	11400	11400	11400	11400	11400	11400	11400	1917	2910	5000	3420	10	1	15926064	2008	2.91	0.38	12	8.51	4328.00	33439.00	16300	20220916	-22.64	8740	20230616	44.28	15940	-20.89	20230221	8740	44.28	20230616	16300	-22.64	20220916	8740	44.28	20230616	1.20	Y	001230	5000	1916 억		5781602	N	N	0	N	00	N
79	20230616	130445	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	12610	2910	1	30.00	14641205650	1341185	0.00	9700	12610	8740	12610	6790	9700	10916.62	36.30	-18229789	-17094	11400	11400	11400	11400	11400	11400	11400	1917	2910	5000	3420	10	1	15926064	2008	2.91	0.38	12	8.42	4328.00	33439.00	16300	20220916	-22.64	8740	20230616	44.28	15940	-20.89	20230221	8740	44.28	20230616	16300	-22.64	20220916	8740	44.28	20230616	1.20	Y	001230	5000	1916 억		5781602	N	N	0	N	00	N
80	20230616	120112	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	12610	2910	1	30.00	14445599330	1325673	0.00	9700	12610	8740	12610	6790	9700	10896.80	36.30	-18229789	-13984	11400	11400	11400	11400	11400	11400	11400	1917	2910	5000	3420	10	1	15926064	2008	2.91	0.38	12	8.32	4328.00	33439.00	16300	20220916	-22.64	8740	20230616	44.28	15940	-20.89	20230221	8740	44.28	20230616	16300	-22.64	20220916	8740	44.28	20230616	1.20	Y	001230	5000	1916 억		5781602	N	N	0	N	00	N
81	20230616	110234	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	12610	2910	1	30.00	14187901370	1305237	0.00	9700	12610	8740	12610	6790	9700	10869.98	36.30	-18229789	-10693	11400	11400	11400	11400	11400	11400	11400	1917	2910	5000	3420	10	1	15926064	2008	2.91	0.38	12	8.20	4328.00	33439.00	16300	20220916	-22.64	8740	20230616	44.28	15940	-20.89	20230221	8740	44.28	20230616	16300	-22.64	20220916	8740	44.28	20230616	1.20	Y	001230	5000	1916 억		5781602	N	N	0	N	00	N
82	20230616	100733	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	12610	2910	1	30.00	13635520320	1261432	0.00	9700	12610	8740	12610	6790	9700	10809.56	36.30	-18229789	-9525	11400	11400	11400	11400	11400	11400	11400	1917	2910	5000	3420	10	1	15926064	2008	2.91	0.38	12	7.92	4328.00	33439.00	16300	20220916	-22.64	8740	20230616	44.28	15940	-20.89	20230221	8740	44.28	20230616	16300	-22.64	20220916	8740	44.28	20230616	1.20	Y	001230	5000	1916 억		5781602	N	N	0	N	00	N
83	20230616	090559	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	9000	-700	5	-7.22	2188002420	239337	0.00	9700	9700	8740	12610	6790	9700	9141.93	36.30	-18229789	2601	11400	11400	11400	11400	11400	11400	11400	1917	2910	5000	3420	10	1	15926064	1433	2.08	0.27	12	1.50	4328.00	33439.00	16300	20220916	-44.79	8740	20230616	2.97	15940	-43.54	20230221	8740	2.97	20230616	16300	-44.79	20220916	8740	2.97	20230616	1.20	Y	001230	5000	1916 억		5781602	N	N	0	N	00	N
84	20230615	151008	58	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	25.16	0	0	11400	11400	11400	11400	11400	11400	11400	5892	3420	5000	0	10	1	95432737	10879	2.63	0.34	12	0.00	4328.00	33439.00	16300	20220916	-30.06	10350	20230103	10.14	15940	-28.48	20230221	10350	10.14	20230103	16300	-30.06	20220916	10350	10.14	20230103	1.28	Y	001230	5000	5892 억		24011391	N	N	0	N	00	N
85	20230615	140527	58	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	25.16	0	0	11400	11400	11400	11400	11400	11400	11400	5892	3420	5000	0	10	1	95432737	10879	2.63	0.34	12	0.00	4328.00	33439.00	16300	20220916	-30.06	10350	20230103	10.14	15940	-28.48	20230221	10350	10.14	20230103	16300	-30.06	20220916	10350	10.14	20230103	1.28	Y	001230	5000	5892 억		24011391	N	N	0	N	00	N
86	20230615	130911	58	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	25.16	0	0	11400	11400	11400	11400	11400	11400	11400	5892	3420	5000	0	10	1	95432737	10879	2.63	0.34	12	0.00	4328.00	33439.00	16300	20220916	-30.06	10350	20230103	10.14	15940	-28.48	20230221	10350	10.14	20230103	16300	-30.06	20220916	10350	10.14	20230103	1.28	Y	001230	5000	5892 억		24011391	N	N	0	N	00	N
87	20230615	120933	58	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	25.16	0	0	11400	11400	11400	11400	11400	11400	11400	5892	3420	5000	0	10	1	95432737	10879	2.63	0.34	12	0.00	4328.00	33439.00	16300	20220916	-30.06	10350	20230103	10.14	15940	-28.48	20230221	10350	10.14	20230103	16300	-30.06	20220916	10350	10.14	20230103	1.28	Y	001230	5000	5892 억		24011391	N	N	0	N	00	N
88	20230615	110318	58	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	25.16	0	0	11400	11400	11400	11400	11400	11400	11400	5892	3420	5000	0	10	1	95432737	10879	2.63	0.34	12	0.00	4328.00	33439.00	16300	20220916	-30.06	10350	20230103	10.14	15940	-28.48	20230221	10350	10.14	20230103	16300	-30.06	20220916	10350	10.14	20230103	1.28	Y	001230	5000	5892 억		24011391	N	N	0	N	00	N
89	20230611	184620	58	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	25.16	0	0	11400	11400	11400	11400	11400	11400	11400	5892	3420	5000	0	10	1	95432737	10879	2.63	0.34	12	0.00	4328.00	33439.00	18200	20220608	-37.36	10350	20230103	10.14	15940	-28.48	20230221	10350	10.14	20230103	18000	-36.67	20220609	10350	10.14	20230103	1.29	Y	001230	5000	5892 억		24011391	N	N	0	N	00	N