KissMeData/306200/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

42 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	161022	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	159500	5000	2	3.24	3795135500	23739	109.91	156000	161800	154500	200500	108200	154500	159869.72	12.31	0	6607	162766	158632	156566	152432	150366	157600	151400	142	46150	5000	117420	100	1	2836300	4524	2.84	0.54	12	0.84	56163.00	293162.00	210000	20220816	-24.05	121500	20230105	31.28	172800	-7.70	20230227	121500	31.28	20230105	210000	-24.05	20220816	121500	31.28	20230105	0.76	N	306200	5000	141 억	349035	N	N	5	N	N
3	20230630	151024	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	159100	4600	2	2.98	3660878200	22897	106.01	156000	161800	154500	200500	108200	154500	159885.09	12.31	0	6792	162766	158632	156566	152432	150366	157600	151400	142	46150	5000	117420	100	1	2836300	4513	2.83	0.54	12	0.81	56163.00	293162.00	210000	20220816	-24.24	121500	20230105	30.95	172800	-7.93	20230227	121500	30.95	20230105	210000	-24.24	20220816	121500	30.95	20230105	0.76	N	306200	5000	141 억	349035	N	N	26	N	N
4	20230630	141023	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	160100	5600	2	3.62	3316613400	20743	96.04	156000	161800	154500	200500	108200	154500	159891.25	12.31	0	6514	162766	158632	156566	152432	150366	157600	151400	142	46150	5000	117420	100	1	2836300	4541	2.85	0.55	12	0.73	56163.00	293162.00	210000	20220816	-23.76	121500	20230105	31.77	172800	-7.35	20230227	121500	31.77	20230105	210000	-23.76	20220816	121500	31.77	20230105	0.76	N	306200	5000	141 억	349035	N	N	26	N	N
5	20230630	131023	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	160500	6000	2	3.88	3024134600	18917	87.59	156000	161800	154500	200500	108200	154500	159863.90	12.31	0	6955	162766	158632	156566	152432	150366	157600	151400	142	46150	5000	117420	100	1	2836300	4552	2.86	0.55	12	0.67	56163.00	293162.00	210000	20220816	-23.57	121500	20230105	32.10	172800	-7.12	20230227	121500	32.10	20230105	210000	-23.57	20220816	121500	32.10	20230105	0.76	N	306200	5000	141 억	349035	N	N	26	N	N
6	20230630	121020	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	159600	5100	2	3.30	2870810100	17958	83.15	156000	161800	154500	200500	108200	154500	159863.06	12.31	0	7081	162766	158632	156566	152432	150366	157600	151400	142	46150	5000	117420	100	1	2836300	4527	2.84	0.54	12	0.63	56163.00	293162.00	210000	20220816	-24.00	121500	20230105	31.36	172800	-7.64	20230227	121500	31.36	20230105	210000	-24.00	20220816	121500	31.36	20230105	0.76	N	306200	5000	141 억	349035	N	N	26	N	N
7	20230630	111016	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	161600	7100	2	4.60	2443901900	15309	70.88	156000	161800	154500	200500	108200	154500	159638.92	12.31	0	7254	162766	158632	156566	152432	150366	157600	151400	142	46150	5000	117420	100	1	2836300	4583	2.88	0.55	12	0.54	56163.00	293162.00	210000	20220816	-23.05	121500	20230105	33.00	172800	-6.48	20230227	121500	33.00	20230105	210000	-23.05	20220816	121500	33.00	20230105	0.76	N	306200	5000	141 억	349035	N	N	26	N	N
8	20230630	101023	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	159700	5200	2	3.37	1284506100	8088	37.45	156000	160100	154500	200500	108200	154500	158817.35	12.31	0	3864	162766	158632	156566	152432	150366	157600	151400	142	46150	5000	117420	100	1	2836300	4530	2.84	0.54	12	0.29	56163.00	293162.00	210000	20220816	-23.95	121500	20230105	31.44	172800	-7.58	20230227	121500	31.44	20230105	210000	-23.95	20220816	121500	31.44	20230105	0.76	N	306200	5000	141 억	349035	N	N	26	N	N
9	20230630	091023	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	158000	3500	2	2.27	160328400	1021	4.73	156000	158300	154500	200500	108200	154500	157035.72	12.31	0	543	162766	158632	156566	152432	150366	157600	151400	142	46150	5000	117420	100	1	2836300	4481	2.81	0.54	12	0.04	56163.00	293162.00	210000	20220816	-24.76	121500	20230105	30.04	172800	-8.56	20230227	121500	30.04	20230105	210000	-24.76	20220816	121500	30.04	20230105	0.76	N	306200	5000	141 억	349035	N	N	26	N	N
10	20230629	161016	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	154500	-400	5	-0.26	3393592400	21544	120.97	155000	160700	154500	201000	108500	154900	157519.28	12.28	0	884	159566	157232	155466	153132	151366	156350	152250	142	46250	5000	117720	100	1	2836300	4382	2.75	0.53	12	0.76	56163.00	293162.00	210000	20220816	-26.43	121500	20230105	27.16	172800	-10.59	20230227	121500	27.16	20230105	210000	-26.43	20220816	121500	27.16	20230105	0.79	N	306200	5000	141 억	348167	N	N	26	N	N
11	20230629	151017	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	156000	1100	2	0.71	3154618500	20002	112.31	155000	160700	155000	201000	108500	154900	157715.15	12.28	0	436	159566	157232	155466	153132	151366	156350	152250	142	46250	5000	117720	100	1	2836300	4425	2.78	0.53	12	0.71	56163.00	293162.00	210000	20220816	-25.71	121500	20230105	28.40	172800	-9.72	20230227	121500	28.40	20230105	210000	-25.71	20220816	121500	28.40	20230105	0.79	N	306200	5000	141 억	348167	N	N	1	N	N
12	20230629	141015	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	156900	2000	2	1.29	2517866300	15916	89.37	155000	160700	155000	201000	108500	154900	158197.18	12.28	0	75	159566	157232	155466	153132	151366	156350	152250	142	46250	5000	117720	100	1	2836300	4450	2.79	0.54	12	0.56	56163.00	293162.00	210000	20220816	-25.29	121500	20230105	29.14	172800	-9.20	20230227	121500	29.14	20230105	210000	-25.29	20220816	121500	29.14	20230105	0.79	N	306200	5000	141 억	348167	N	N	1	N	N
13	20230629	131013	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	157100	2200	2	1.42	2285110100	14431	81.03	155000	160700	155000	201000	108500	154900	158347.31	12.28	0	517	159566	157232	155466	153132	151366	156350	152250	142	46250	5000	117720	100	1	2836300	4456	2.80	0.54	12	0.51	56163.00	293162.00	210000	20220816	-25.19	121500	20230105	29.30	172800	-9.09	20230227	121500	29.30	20230105	210000	-25.19	20220816	121500	29.30	20230105	0.79	N	306200	5000	141 억	348167	N	N	1	N	N
14	20230629	121017	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	157200	2300	2	1.48	2149224100	13565	76.17	155000	160700	155000	201000	108500	154900	158438.93	12.28	0	724	159566	157232	155466	153132	151366	156350	152250	142	46250	5000	117720	100	1	2836300	4459	2.80	0.54	12	0.48	56163.00	293162.00	210000	20220816	-25.14	121500	20230105	29.38	172800	-9.03	20230227	121500	29.38	20230105	210000	-25.14	20220816	121500	29.38	20230105	0.79	N	306200	5000	141 억	348167	N	N	1	N	N
15	20230629	111019	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	156000	1100	2	0.71	1838447800	11583	65.04	155000	160700	155000	201000	108500	154900	158719.49	12.28	0	62	159566	157232	155466	153132	151366	156350	152250	142	46250	5000	117720	100	1	2836300	4425	2.78	0.53	12	0.41	56163.00	293162.00	210000	20220816	-25.71	121500	20230105	28.40	172800	-9.72	20230227	121500	28.40	20230105	210000	-25.71	20220816	121500	28.40	20230105	0.79	N	306200	5000	141 억	348167	N	N	1	N	N
16	20230629	101021	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	160000	5100	2	3.29	1439759800	9062	50.88	155000	160700	155000	201000	108500	154900	158878.81	12.28	0	753	159566	157232	155466	153132	151366	156350	152250	142	46250	5000	117720	100	1	2836300	4538	2.85	0.55	12	0.32	56163.00	293162.00	210000	20220816	-23.81	121500	20230105	31.69	172800	-7.41	20230227	121500	31.69	20230105	210000	-23.81	20220816	121500	31.69	20230105	0.79	N	306200	5000	141 억	348167	N	N	1	N	N
17	20230629	090919	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	156200	1300	2	0.84	38457000	247	1.39	155000	156700	155000	201000	108500	154900	155696.36	12.28	0	-4	159566	157232	155466	153132	151366	156350	152250	142	46250	5000	117720	100	1	2836300	4430	2.78	0.53	12	0.01	56163.00	293162.00	210000	20220816	-25.62	121500	20230105	28.56	172800	-9.61	20230227	121500	28.56	20230105	210000	-25.62	20220816	121500	28.56	20230105	0.79	N	306200	5000	141 억	348167	N	N	1	N	N
18	20230628	161004	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	154900	-1300	5	-0.83	2761618900	17738	53.67	156600	157800	153700	203000	109400	156200	155689.87	12.29	0	-130	164400	160300	153700	149600	143000	162350	151650	142	46800	5000	118710	100	1	2836300	4393	2.76	0.53	12	0.63	56163.00	293162.00	210000	20220816	-26.24	121500	20230105	27.49	172800	-10.36	20230227	121500	27.49	20230105	210000	-26.24	20220816	121500	27.49	20230105	0.76	N	306200	5000	141 억	348718	N	N	1	N	N
19	20230628	151011	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	155500	-700	5	-0.45	2560236100	16441	49.74	156600	157800	153700	203000	109400	156200	155722.48	12.29	0	314	164400	160300	153700	149600	143000	162350	151650	142	46800	5000	118710	100	1	2836300	4410	2.77	0.53	12	0.58	56163.00	293162.00	210000	20220816	-25.95	121500	20230105	27.98	172800	-10.01	20230227	121500	27.98	20230105	210000	-25.95	20220816	121500	27.98	20230105	0.76	N	306200	5000	141 억	348718	N	N	26	N	N
20	20230628	141010	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	157600	1400	2	0.90	1942794600	12500	37.82	156600	157800	153700	203000	109400	156200	155423.20	12.29	0	2022	164400	160300	153700	149600	143000	162350	151650	142	46800	5000	118710	100	1	2836300	4470	2.81	0.54	12	0.44	56163.00	293162.00	210000	20220816	-24.95	121500	20230105	29.71	172800	-8.80	20230227	121500	29.71	20230105	210000	-24.95	20220816	121500	29.71	20230105	0.76	N	306200	5000	141 억	348718	N	N	26	N	N
21	20230628	131010	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	154100	-2100	5	-1.34	1519102700	9787	29.61	156600	157800	153700	203000	109400	156200	155215.78	12.29	0	1710	164400	160300	153700	149600	143000	162350	151650	142	46800	5000	118710	100	1	2836300	4371	2.74	0.53	12	0.35	56163.00	293162.00	210000	20220816	-26.62	121500	20230105	26.83	172800	-10.82	20230227	121500	26.83	20230105	210000	-26.62	20220816	121500	26.83	20230105	0.76	N	306200	5000	141 억	348718	N	N	26	N	N
22	20230628	121022	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	154800	-1400	5	-0.90	1353574800	8715	26.37	156600	157800	153700	203000	109400	156200	155314.92	12.29	0	1667	164400	160300	153700	149600	143000	162350	151650	142	46800	5000	118710	100	1	2836300	4391	2.76	0.53	12	0.31	56163.00	293162.00	210000	20220816	-26.29	121500	20230105	27.41	172800	-10.42	20230227	121500	27.41	20230105	210000	-26.29	20220816	121500	27.41	20230105	0.76	N	306200	5000	141 억	348718	N	N	26	N	N
23	20230628	111017	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	154100	-2100	5	-1.34	1186412700	7632	23.09	156600	157800	153700	203000	109400	156200	155451.81	12.29	0	1702	164400	160300	153700	149600	143000	162350	151650	142	46800	5000	118710	100	1	2836300	4371	2.74	0.53	12	0.27	56163.00	293162.00	210000	20220816	-26.62	121500	20230105	26.83	172800	-10.82	20230227	121500	26.83	20230105	210000	-26.62	20220816	121500	26.83	20230105	0.76	N	306200	5000	141 억	348718	N	N	26	N	N
24	20230628	101017	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	156300	100	2	0.06	898898500	5786	17.51	156600	157800	153700	203000	109400	156200	155356.63	12.29	0	2101	164400	160300	153700	149600	143000	162350	151650	142	46800	5000	118710	100	1	2836300	4433	2.78	0.53	12	0.20	56163.00	293162.00	210000	20220816	-25.57	121500	20230105	28.64	172800	-9.55	20230227	121500	28.64	20230105	210000	-25.57	20220816	121500	28.64	20230105	0.76	N	306200	5000	141 억	348718	N	N	26	N	N
25	20230628	091013	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	155500	-700	5	-0.45	161492500	1030	3.12	156600	157800	155100	203000	109400	156200	156792.29	12.29	0	-13	164400	160300	153700	149600	143000	162350	151650	142	46800	5000	118710	100	1	2836300	4410	2.77	0.53	12	0.04	56163.00	293162.00	210000	20220816	-25.95	121500	20230105	27.98	172800	-10.01	20230227	121500	27.98	20230105	210000	-25.95	20220816	121500	27.98	20230105	0.76	N	306200	5000	141 억	348718	N	N	26	N	N
26	20230627	161012	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	156200	7600	2	5.11	5061010100	32878	295.19	148900	157800	147100	193100	104100	148600	153932.13	11.95	0	9169	152000	150300	148000	146300	144000	151150	147150	142	44500	5000	112930	100	1	2836300	4430	2.78	0.53	12	1.16	56163.00	293162.00	210000	20220816	-25.62	121500	20230105	28.56	172800	-9.61	20230227	121500	28.56	20230105	210000	-25.62	20220816	121500	28.56	20230105	0.73	N	306200	5000	141 억	339049	N	N	26	N	N
27	20230627	151021	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	156200	7600	2	5.11	4911615300	31921	286.60	148900	157800	147100	193100	104100	148600	153867.84	11.95	0	8861	152000	150300	148000	146300	144000	151150	147150	142	44500	5000	112930	100	1	2836300	4430	2.78	0.53	12	1.13	56163.00	293162.00	210000	20220816	-25.62	121500	20230105	28.56	172800	-9.61	20230227	121500	28.56	20230105	210000	-25.62	20220816	121500	28.56	20230105	0.73	N	306200	5000	141 억	339049	N	N	6	N	N
28	20230627	141030	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	157000	8400	2	5.65	3991800600	26061	233.98	148900	157200	147100	193100	104100	148600	153171.43	11.95	0	8048	152000	150300	148000	146300	144000	151150	147150	142	44500	5000	112930	100	1	2836300	4453	2.80	0.54	12	0.92	56163.00	293162.00	210000	20220816	-25.24	121500	20230105	29.22	172800	-9.14	20230227	121500	29.22	20230105	210000	-25.24	20220816	121500	29.22	20230105	0.73	N	306200	5000	141 억	339049	N	N	6	N	N
29	20230627	131027	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	153500	4900	2	3.30	2576206800	16962	152.29	148900	153700	147100	193100	104100	148600	151881.08	11.95	0	6891	152000	150300	148000	146300	144000	151150	147150	142	44500	5000	112930	100	1	2836300	4354	2.73	0.52	12	0.60	56163.00	293162.00	210000	20220816	-26.90	121500	20230105	26.34	172800	-11.17	20230227	121500	26.34	20230105	210000	-26.90	20220816	121500	26.34	20230105	0.73	N	306200	5000	141 억	339049	N	N	6	N	N
30	20230627	121027	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	153300	4700	2	3.16	2115374200	13951	125.26	148900	153500	147100	193100	104100	148600	151628.86	11.95	0	6081	152000	150300	148000	146300	144000	151150	147150	142	44500	5000	112930	100	1	2836300	4348	2.73	0.52	12	0.49	56163.00	293162.00	210000	20220816	-27.00	121500	20230105	26.17	172800	-11.28	20230227	121500	26.17	20230105	210000	-27.00	20220816	121500	26.17	20230105	0.73	N	306200	5000	141 억	339049	N	N	6	N	N
31	20230627	111038	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	152000	3400	2	2.29	1384316600	9162	82.26	148900	152200	147100	193100	104100	148600	151093.28	11.95	0	3700	152000	150300	148000	146300	144000	151150	147150	142	44500	5000	112930	100	1	2836300	4311	2.71	0.52	12	0.32	56163.00	293162.00	210000	20220816	-27.62	121500	20230105	25.10	172800	-12.04	20230227	121500	25.10	20230105	210000	-27.62	20220816	121500	25.10	20230105	0.73	N	306200	5000	141 억	339049	N	N	6	N	N
32	20230627	101006	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	151800	3200	2	2.15	845825100	5613	50.40	148900	152200	147100	193100	104100	148600	150690.38	11.95	0	2595	152000	150300	148000	146300	144000	151150	147150	142	44500	5000	112930	100	1	2836300	4306	2.70	0.52	12	0.20	56163.00	293162.00	210000	20220816	-27.71	121500	20230105	24.94	172800	-12.15	20230227	121500	24.94	20230105	210000	-27.71	20220816	121500	24.94	20230105	0.73	N	306200	5000	141 억	339049	N	N	6	N	N
33	20230627	091011	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	148600	0	3	0.00	61377600	414	3.72	148900	149400	147100	193100	104100	148600	148255.07	11.95	0	81	152000	150300	148000	146300	144000	151150	147150	142	44500	5000	112930	100	1	2836300	4215	2.65	0.51	12	0.01	56163.00	293162.00	210000	20220816	-29.24	121500	20230105	22.30	172800	-14.00	20230227	121500	22.30	20230105	210000	-29.24	20220816	121500	22.30	20230105	0.73	N	306200	5000	141 억	339049	N	N	6	N	N
34	20230626	161011	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	148600	2900	2	1.99	1621462300	10950	105.37	147800	149700	145700	189400	102000	145700	148078.70	11.76	0	3119	152233	148966	147333	144066	142433	148150	143250	142	43700	5000	110730	100	1	2836300	4215	2.65	0.51	12	0.39	56163.00	293162.00	210000	20220816	-29.24	121500	20230105	22.30	172800	-14.00	20230227	121500	22.30	20230105	210000	-29.24	20220816	121500	22.30	20230105	0.72	N	306200	5000	141 억	333465	N	N	6	N	N
35	20230626	151017	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	148700	3000	2	2.06	1532450200	10352	99.62	147800	149700	145700	189400	102000	145700	148034.22	11.76	0	3120	152233	148966	147333	144066	142433	148150	143250	142	43700	5000	110730	100	1	2836300	4218	2.65	0.51	12	0.36	56163.00	293162.00	210000	20220816	-29.19	121500	20230105	22.39	172800	-13.95	20230227	121500	22.39	20230105	210000	-29.19	20220816	121500	22.39	20230105	0.72	N	306200	5000	141 억	333465	N	N	7	N	N
36	20230626	141016	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	148700	3000	2	2.06	1357283400	9175	88.29	147800	149700	145700	189400	102000	145700	147932.80	11.76	0	3178	152233	148966	147333	144066	142433	148150	143250	142	43700	5000	110730	100	1	2836300	4218	2.65	0.51	12	0.32	56163.00	293162.00	210000	20220816	-29.19	121500	20230105	22.39	172800	-13.95	20230227	121500	22.39	20230105	210000	-29.19	20220816	121500	22.39	20230105	0.72	N	306200	5000	141 억	333465	N	N	7	N	N
37	20230626	121011	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	147500	1800	2	1.24	457537600	3111	29.94	147800	147800	145700	189400	102000	145700	147070.91	11.76	0	715	152233	148966	147333	144066	142433	148150	143250	142	43700	5000	110730	100	1	2836300	4184	2.63	0.50	12	0.11	56163.00	293162.00	210000	20220816	-29.76	121500	20230105	21.40	172800	-14.64	20230227	121500	21.40	20230105	210000	-29.76	20220816	121500	21.40	20230105	0.72	N	306200	5000	141 억	333465	N	N	7	N	N
38	20230626	111011	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146800	1100	2	0.75	272396100	1853	17.83	147800	147800	145700	189400	102000	145700	147002.75	11.76	0	329	152233	148966	147333	144066	142433	148150	143250	142	43700	5000	110730	100	1	2836300	4164	2.61	0.50	12	0.07	56163.00	293162.00	210000	20220816	-30.10	121500	20230105	20.82	172800	-15.05	20230227	121500	20.82	20230105	210000	-30.10	20220816	121500	20.82	20230105	0.72	N	306200	5000	141 억	333465	N	N	7	N	N
39	20230626	101009	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146600	900	2	0.62	159950100	1089	10.48	147800	147800	145700	189400	102000	145700	146877.96	11.76	0	47	152233	148966	147333	144066	142433	148150	143250	142	43700	5000	110730	100	1	2836300	4158	2.61	0.50	12	0.04	56163.00	293162.00	210000	20220816	-30.19	121500	20230105	20.66	172800	-15.16	20230227	121500	20.66	20230105	210000	-30.19	20220816	121500	20.66	20230105	0.72	N	306200	5000	141 억	333465	N	N	7	N	N
40	20230626	091014	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146800	1100	2	0.75	37670100	256	2.46	147800	147800	146000	189400	102000	145700	147148.83	11.76	0	-9	152233	148966	147333	144066	142433	148150	143250	142	43700	5000	110730	100	1	2836300	4164	2.61	0.50	12	0.01	56163.00	293162.00	210000	20220816	-30.10	121500	20230105	20.82	172800	-15.05	20230227	121500	20.82	20230105	210000	-30.10	20220816	121500	20.82	20230105	0.72	N	306200	5000	141 억	333465	N	N	7	N	N
41	20230623	185318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145700	-1000	5	-0.68	1535483400	10392	109.74	147700	150600	145700	190700	102700	146700	147763.57	11.76	998	-1289	148900	147800	146400	145300	143900	148350	145850	142	44000	5000	111490	100	1	2836300	4132	2.59	0.50	12	0.37	56163.00	293162.00	210000	20220816	-30.62	121500	20230105	19.92	172800	-15.68	20230227	121500	19.92	20230105	210000	-30.62	20220816	121500	19.92	20230105	0.70	N	306200	5000	141 억	333465	N	N	7	N	N
42	20230623	140817	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	147100	400	2	0.27	1172004800	7912	83.55	147700	150600	146600	190700	102700	146700	148133.65	11.72	0	52	148900	147800	146400	145300	143900	148350	145850	142	44000	5000	111490	100	1	2836300	4172	2.62	0.50	12	0.28	56163.00	293162.00	210000	20220816	-29.95	121500	20230105	21.07	172800	-14.87	20230227	121500	21.07	20230105	210000	-29.95	20220816	121500	21.07	20230105	0.70	N	306200	5000	141 억	332467	N	N	13	N	N
43	20230622	160651	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146700	1700	2	1.17	1385980400	9452	119.19	145400	147500	145000	188500	101500	145000	146633.54	11.63	0	2615	147666	146332	145566	144232	143466	145950	143850	142	43500	5000	110200	100	1	2836300	4161	2.61	0.50	12	0.33	56163.00	293162.00	210000	20220816	-30.14	121500	20230105	20.74	172800	-15.10	20230227	121500	20.74	20230105	210000	-30.14	20220816	121500	20.74	20230105	0.73	N	306200	5000	141 억	329849	N	N	13	N	N
44	20230622	150626	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146200	1200	2	0.83	1351406300	9216	116.22	145400	147500	145000	188500	101500	145000	146636.97	11.63	0	2592	147666	146332	145566	144232	143466	145950	143850	142	43500	5000	110200	100	1	2836300	4147	2.60	0.50	12	0.32	56163.00	293162.00	210000	20220816	-30.38	121500	20230105	20.33	172800	-15.39	20230227	121500	20.33	20230105	210000	-30.38	20220816	121500	20.33	20230105	0.73	N	306200	5000	141 억	329849	N	N	67	N	N
45	20230622	140333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146600	1600	2	1.10	1074029000	7319	92.30	145400	147500	145000	188500	101500	145000	146745.32	11.63	0	2302	147666	146332	145566	144232	143466	145950	143850	142	43500	5000	110200	100	1	2836300	4158	2.61	0.50	12	0.26	56163.00	293162.00	210000	20220816	-30.19	121500	20230105	20.66	172800	-15.16	20230227	121500	20.66	20230105	210000	-30.19	20220816	121500	20.66	20230105	0.73	N	306200	5000	141 억	329849	N	N	67	N	N
46	20230622	130752	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	147000	2000	2	1.38	891963600	6079	76.66	145400	147500	145000	188500	101500	145000	146728.67	11.63	0	2268	147666	146332	145566	144232	143466	145950	143850	142	43500	5000	110200	100	1	2836300	4169	2.62	0.50	12	0.21	56163.00	293162.00	210000	20220816	-30.00	121500	20230105	20.99	172800	-14.93	20230227	121500	20.99	20230105	210000	-30.00	20220816	121500	20.99	20230105	0.73	N	306200	5000	141 억	329849	N	N	67	N	N
47	20230622	120355	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	147200	2200	2	1.52	807911500	5507	69.45	145400	147500	145000	188500	101500	145000	146706.28	11.63	0	2122	147666	146332	145566	144232	143466	145950	143850	142	43500	5000	110200	100	1	2836300	4175	2.62	0.50	12	0.19	56163.00	293162.00	210000	20220816	-29.90	121500	20230105	21.15	172800	-14.81	20230227	121500	21.15	20230105	210000	-29.90	20220816	121500	21.15	20230105	0.73	N	306200	5000	141 억	329849	N	N	67	N	N
48	20230622	110229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	147100	2100	2	1.45	596262800	4068	51.30	145400	147500	145000	188500	101500	145000	146573.94	11.63	0	1713	147666	146332	145566	144232	143466	145950	143850	142	43500	5000	110200	100	1	2836300	4172	2.62	0.50	12	0.14	56163.00	293162.00	210000	20220816	-29.95	121500	20230105	21.07	172800	-14.87	20230227	121500	21.07	20230105	210000	-29.95	20220816	121500	21.07	20230105	0.73	N	306200	5000	141 억	329849	N	N	67	N	N
49	20230622	100155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145800	800	2	0.55	115427600	793	10.00	145400	146300	145000	188500	101500	145000	145558.13	11.63	0	10	147666	146332	145566	144232	143466	145950	143850	142	43500	5000	110200	100	1	2836300	4135	2.60	0.50	12	0.03	56163.00	293162.00	210000	20220816	-30.57	121500	20230105	20.00	172800	-15.62	20230227	121500	20.00	20230105	210000	-30.57	20220816	121500	20.00	20230105	0.73	N	306200	5000	141 억	329849	N	N	67	N	N
50	20230622	090631	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145100	100	2	0.07	23077400	159	2.01	145400	145600	145000	188500	101500	145000	145140.88	11.63	0	-61	147666	146332	145566	144232	143466	145950	143850	142	43500	5000	110200	100	1	2836300	4115	2.58	0.49	12	0.01	56163.00	293162.00	210000	20220816	-30.90	121500	20230105	19.42	172800	-16.03	20230227	121500	19.42	20230105	210000	-30.90	20220816	121500	19.42	20230105	0.73	N	306200	5000	141 억	329849	N	N	67	N	N
51	20230621	160614	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145000	-1800	5	-1.23	1143731800	7858	49.98	146800	146900	144800	190800	102800	146800	145563.10	11.69	0	-751	149333	148066	145833	144566	142333	148700	145200	142	44000	5000	111560	100	1	2836300	4113	2.58	0.49	12	0.28	56163.00	293162.00	210000	20220816	-30.95	121500	20230105	19.34	172800	-16.09	20230227	121500	19.34	20230105	210000	-30.95	20220816	121500	19.34	20230105	0.74	N	306200	5000	141 억	331670	N	N	67	N	N
52	20230621	150919	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145100	-1700	5	-1.16	1061063800	7288	46.36	146800	146900	144800	190800	102800	146800	145588.87	11.69	0	-719	149333	148066	145833	144566	142333	148700	145200	142	44000	5000	111560	100	1	2836300	4115	2.58	0.49	12	0.26	56163.00	293162.00	210000	20220816	-30.90	121500	20230105	19.42	172800	-16.03	20230227	121500	19.42	20230105	210000	-30.90	20220816	121500	19.42	20230105	0.74	N	306200	5000	141 억	331670	N	N	1	N	N
53	20230621	140148	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145700	-1100	5	-0.75	736215300	5051	32.13	146800	146900	145100	190800	102800	146800	145754.27	11.69	0	-445	149333	148066	145833	144566	142333	148700	145200	142	44000	5000	111560	100	1	2836300	4132	2.59	0.50	12	0.18	56163.00	293162.00	210000	20220816	-30.62	121500	20230105	19.92	172800	-15.68	20230227	121500	19.92	20230105	210000	-30.62	20220816	121500	19.92	20230105	0.74	N	306200	5000	141 억	331670	N	N	1	N	N
54	20230621	130343	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145800	-1000	5	-0.68	663103400	4548	28.93	146800	146900	145100	190800	102800	146800	145798.90	11.69	0	-385	149333	148066	145833	144566	142333	148700	145200	142	44000	5000	111560	100	1	2836300	4135	2.60	0.50	12	0.16	56163.00	293162.00	210000	20220816	-30.57	121500	20230105	20.00	172800	-15.62	20230227	121500	20.00	20230105	210000	-30.57	20220816	121500	20.00	20230105	0.74	N	306200	5000	141 억	331670	N	N	1	N	N
55	20230621	120927	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145400	-1400	5	-0.95	508405100	3483	22.15	146800	146900	145300	190800	102800	146800	145965.19	11.69	0	-339	149333	148066	145833	144566	142333	148700	145200	142	44000	5000	111560	100	1	2836300	4124	2.59	0.50	12	0.12	56163.00	293162.00	210000	20220816	-30.76	121500	20230105	19.67	172800	-15.86	20230227	121500	19.67	20230105	210000	-30.76	20220816	121500	19.67	20230105	0.74	N	306200	5000	141 억	331670	N	N	1	N	N
56	20230621	110206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145700	-1100	5	-0.75	389014300	2663	16.94	146800	146900	145300	190800	102800	146800	146078.51	11.69	0	-174	149333	148066	145833	144566	142333	148700	145200	142	44000	5000	111560	100	1	2836300	4132	2.59	0.50	12	0.09	56163.00	293162.00	210000	20220816	-30.62	121500	20230105	19.92	172800	-15.68	20230227	121500	19.92	20230105	210000	-30.62	20220816	121500	19.92	20230105	0.74	N	306200	5000	141 억	331670	N	N	1	N	N
57	20230621	100508	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146300	-500	5	-0.34	208440000	1428	9.08	146800	146900	145300	190800	102800	146800	145960.51	11.69	0	42	149333	148066	145833	144566	142333	148700	145200	142	44000	5000	111560	100	1	2836300	4150	2.60	0.50	12	0.05	56163.00	293162.00	210000	20220816	-30.33	121500	20230105	20.41	172800	-15.34	20230227	121500	20.41	20230105	210000	-30.33	20220816	121500	20.41	20230105	0.74	N	306200	5000	141 억	331670	N	N	1	N	N
58	20230621	090835	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145600	-1200	5	-0.82	59174500	406	2.58	146800	146900	145300	190800	102800	146800	145723.48	11.69	0	64	149333	148066	145833	144566	142333	148700	145200	142	44000	5000	111560	100	1	2836300	4130	2.59	0.50	12	0.01	56163.00	293162.00	210000	20220816	-30.67	121500	20230105	19.84	172800	-15.74	20230227	121500	19.84	20230105	210000	-30.67	20220816	121500	19.84	20230105	0.74	N	306200	5000	141 억	331670	N	N	1	N	N
59	20230620	160146	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146800	3200	2	2.23	2292283900	15673	264.52	143600	147100	143600	186600	100600	143600	146255.97	11.62	-1	1807	145866	144732	143366	142232	140866	145300	142800	142	43000	5000	109130	100	1	2836300	4164	2.61	0.50	12	0.55	56163.00	293162.00	210000	20220816	-30.10	121500	20230105	20.82	172800	-15.05	20230227	121500	20.82	20230105	210000	-30.10	20220816	121500	20.82	20230105	0.77	N	306200	5000	141 억	329577	N	N	1	N	N
60	20230620	150333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146900	3300	2	2.30	2124025400	14527	245.18	143600	147100	143600	186600	100600	143600	146212.25	11.62	-1	1859	145866	144732	143366	142232	140866	145300	142800	142	43000	5000	109130	100	1	2836300	4167	2.62	0.50	12	0.51	56163.00	293162.00	210000	20220816	-30.05	121500	20230105	20.91	172800	-14.99	20230227	121500	20.91	20230105	210000	-30.05	20220816	121500	20.91	20230105	0.77	N	306200	5000	141 억	329577	N	N	13	N	N
61	20230620	140844	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146400	2800	2	1.95	1371256700	9399	158.63	143600	146900	143600	186600	100600	143600	145893.89	11.62	-1	1139	145866	144732	143366	142232	140866	145300	142800	142	43000	5000	109130	100	1	2836300	4152	2.61	0.50	12	0.33	56163.00	293162.00	210000	20220816	-30.29	121500	20230105	20.49	172800	-15.28	20230227	121500	20.49	20230105	210000	-30.29	20220816	121500	20.49	20230105	0.77	N	306200	5000	141 억	329577	N	N	13	N	N
62	20230620	130113	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146000	2400	2	1.67	1230239400	8435	142.36	143600	146900	143600	186600	100600	143600	145849.37	11.62	-1	1246	145866	144732	143366	142232	140866	145300	142800	142	43000	5000	109130	100	1	2836300	4141	2.60	0.50	12	0.30	56163.00	293162.00	210000	20220816	-30.48	121500	20230105	20.16	172800	-15.51	20230227	121500	20.16	20230105	210000	-30.48	20220816	121500	20.16	20230105	0.77	N	306200	5000	141 억	329577	N	N	13	N	N
63	20230620	120950	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146000	2400	2	1.67	1110275700	7613	128.49	143600	146900	143600	186600	100600	143600	145839.45	11.62	-1	1665	145866	144732	143366	142232	140866	145300	142800	142	43000	5000	109130	100	1	2836300	4141	2.60	0.50	12	0.27	56163.00	293162.00	210000	20220816	-30.48	121500	20230105	20.16	172800	-15.51	20230227	121500	20.16	20230105	210000	-30.48	20220816	121500	20.16	20230105	0.77	N	306200	5000	141 억	329577	N	N	13	N	N
64	20230620	110751	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146700	3100	2	2.16	873270400	5989	101.08	143600	146900	143600	186600	100600	143600	145812.39	11.62	-1	2512	145866	144732	143366	142232	140866	145300	142800	142	43000	5000	109130	100	1	2836300	4161	2.61	0.50	12	0.21	56163.00	293162.00	210000	20220816	-30.14	121500	20230105	20.74	172800	-15.10	20230227	121500	20.74	20230105	210000	-30.14	20220816	121500	20.74	20230105	0.77	N	306200	5000	141 억	329577	N	N	13	N	N
65	20230620	100720	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	146100	2500	2	1.74	640862400	4405	74.35	143600	146800	143600	186600	100600	143600	145485.22	11.62	-1	2059	145866	144732	143366	142232	140866	145300	142800	142	43000	5000	109130	100	1	2836300	4144	2.60	0.50	12	0.16	56163.00	293162.00	210000	20220816	-30.43	121500	20230105	20.25	172800	-15.45	20230227	121500	20.25	20230105	210000	-30.43	20220816	121500	20.25	20230105	0.77	N	306200	5000	141 억	329577	N	N	13	N	N
66	20230620	090920	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	145100	1500	2	1.04	96334300	667	11.26	143600	145200	143600	186600	100600	143600	144429.24	11.62	-1	387	145866	144732	143366	142232	140866	145300	142800	142	43000	5000	109130	100	1	2836300	4115	2.58	0.49	12	0.02	56163.00	293162.00	210000	20220816	-30.90	121500	20230105	19.42	172800	-16.03	20230227	121500	19.42	20230105	210000	-30.90	20220816	121500	19.42	20230105	0.77	N	306200	5000	141 억	329577	N	N	13	N	N
67	20230619	160822	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143600	300	2	0.21	850606600	5920	60.43	143300	144500	142000	186200	100400	143300	143683.69	11.64	0	-796	145900	144600	142100	140800	138300	145250	141450	142	42900	5000	108900	100	1	2836300	4073	2.56	0.49	12	0.21	56163.00	293162.00	210000	20220816	-31.62	121500	20230105	18.19	172800	-16.90	20230227	121500	18.19	20230105	210000	-31.62	20220816	121500	18.19	20230105	0.76	N	306200	5000	141 억	330257	N	N	13	N	N
68	20230619	150932	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143600	300	2	0.21	820152700	5708	58.27	143300	144500	142000	186200	100400	143300	143684.78	11.64	0	-748	145900	144600	142100	140800	138300	145250	141450	142	42900	5000	108900	100	1	2836300	4073	2.56	0.49	12	0.20	56163.00	293162.00	210000	20220816	-31.62	121500	20230105	18.19	172800	-16.90	20230227	121500	18.19	20230105	210000	-31.62	20220816	121500	18.19	20230105	0.76	N	306200	5000	141 억	330257	N	N	23	N	N
69	20230619	141026	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143700	400	2	0.28	702314500	4888	49.90	143300	144500	142000	186200	100400	143300	143681.36	11.64	0	-558	145900	144600	142100	140800	138300	145250	141450	142	42900	5000	108900	100	1	2836300	4076	2.56	0.49	12	0.17	56163.00	293162.00	210000	20220816	-31.57	121500	20230105	18.27	172800	-16.84	20230227	121500	18.27	20230105	210000	-31.57	20220816	121500	18.27	20230105	0.76	N	306200	5000	141 억	330257	N	N	23	N	N
70	20230619	131005	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143600	300	2	0.21	613387400	4269	43.58	143300	144500	142000	186200	100400	143300	143684.09	11.64	0	-298	145900	144600	142100	140800	138300	145250	141450	142	42900	5000	108900	100	1	2836300	4073	2.56	0.49	12	0.15	56163.00	293162.00	210000	20220816	-31.62	121500	20230105	18.19	172800	-16.90	20230227	121500	18.19	20230105	210000	-31.62	20220816	121500	18.19	20230105	0.76	N	306200	5000	141 억	330257	N	N	23	N	N
71	20230619	121009	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143800	500	2	0.35	554685500	3860	39.40	143300	144500	142000	186200	100400	143300	143700.91	11.64	0	-156	145900	144600	142100	140800	138300	145250	141450	142	42900	5000	108900	100	1	2836300	4079	2.56	0.49	12	0.14	56163.00	293162.00	210000	20220816	-31.52	121500	20230105	18.35	172800	-16.78	20230227	121500	18.35	20230105	210000	-31.52	20220816	121500	18.35	20230105	0.76	N	306200	5000	141 억	330257	N	N	23	N	N
72	20230619	110427	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143700	400	2	0.28	475147300	3305	33.74	143300	144500	142000	186200	100400	143300	143766.20	11.64	0	-135	145900	144600	142100	140800	138300	145250	141450	142	42900	5000	108900	100	1	2836300	4076	2.56	0.49	12	0.12	56163.00	293162.00	210000	20220816	-31.57	121500	20230105	18.27	172800	-16.84	20230227	121500	18.27	20230105	210000	-31.57	20220816	121500	18.27	20230105	0.76	N	306200	5000	141 억	330257	N	N	23	N	N
73	20230619	100428	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143900	600	2	0.42	395211900	2749	28.06	143300	144500	142000	186200	100400	143300	143765.70	11.64	0	-195	145900	144600	142100	140800	138300	145250	141450	142	42900	5000	108900	100	1	2836300	4081	2.56	0.49	12	0.10	56163.00	293162.00	210000	20220816	-31.48	121500	20230105	18.44	172800	-16.72	20230227	121500	18.44	20230105	210000	-31.48	20220816	121500	18.44	20230105	0.76	N	306200	5000	141 억	330257	N	N	23	N	N
74	20230619	090539	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	142600	-700	5	-0.49	21456700	150	1.53	143300	143300	142600	186200	100400	143300	143044.67	11.64	0	-1	145900	144600	142100	140800	138300	145250	141450	142	42900	5000	108900	100	1	2836300	4045	2.54	0.49	12	0.01	56163.00	293162.00	210000	20220816	-32.10	121500	20230105	17.37	172800	-17.48	20230227	121500	17.37	20230105	210000	-32.10	20220816	121500	17.37	20230105	0.76	N	306200	5000	141 억	330257	N	N	23	N	N
75	20230616	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143300	3600	2	2.58	1389127100	9779	113.21	139600	143400	139600	181600	97800	139700	142048.09	11.46	0	3400	142366	141032	140266	138932	138166	140650	138550	142	41900	5000	106170	100	1	2836300	4064	2.55	0.49	12	0.34	56163.00	293162.00	210000	20220816	-31.76	121500	20230105	17.94	172800	-17.07	20230227	121500	17.94	20230105	210000	-31.76	20220816	121500	17.94	20230105	0.75	N	306200	5000	141 억	324970	N	N	23	N	N
76	20230616	150150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	143000	3300	2	2.36	1220649000	8602	99.58	139600	143400	139600	181600	97800	139700	141902.93	11.46	0	3104	142366	141032	140266	138932	138166	140650	138550	142	41900	5000	106170	100	1	2836300	4056	2.55	0.49	12	0.30	56163.00	293162.00	210000	20220816	-31.90	121500	20230105	17.70	172800	-17.25	20230227	121500	17.70	20230105	210000	-31.90	20220816	121500	17.70	20230105	0.75	N	306200	5000	141 억	324970	N	N	14	N	N
77	20230616	140906	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	142600	2900	2	2.08	1092234500	7703	89.18	139600	143400	139600	181600	97800	139700	141793.39	11.46	0	2740	142366	141032	140266	138932	138166	140650	138550	142	41900	5000	106170	100	1	2836300	4045	2.54	0.49	12	0.27	56163.00	293162.00	210000	20220816	-32.10	121500	20230105	17.37	172800	-17.48	20230227	121500	17.37	20230105	210000	-32.10	20220816	121500	17.37	20230105	0.75	N	306200	5000	141 억	324970	N	N	14	N	N
78	20230616	130231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	141900	2200	2	1.57	718165700	5077	58.78	139600	142300	139600	181600	97800	139700	141454.74	11.46	0	1366	142366	141032	140266	138932	138166	140650	138550	142	41900	5000	106170	100	1	2836300	4025	2.53	0.48	12	0.18	56163.00	293162.00	210000	20220816	-32.43	121500	20230105	16.79	172800	-17.88	20230227	121500	16.79	20230105	210000	-32.43	20220816	121500	16.79	20230105	0.75	N	306200	5000	141 억	324970	N	N	14	N	N
79	20230616	120251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	141800	2100	2	1.50	619364100	4381	50.72	139600	142300	139600	181600	97800	139700	141375.05	11.46	0	1278	142366	141032	140266	138932	138166	140650	138550	142	41900	5000	106170	100	1	2836300	4022	2.52	0.48	12	0.15	56163.00	293162.00	210000	20220816	-32.48	121500	20230105	16.71	172800	-17.94	20230227	121500	16.71	20230105	210000	-32.48	20220816	121500	16.71	20230105	0.75	N	306200	5000	141 억	324970	N	N	14	N	N
80	20230616	110600	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	141400	1700	2	1.22	517426100	3661	42.38	139600	142300	139600	181600	97800	139700	141334.64	11.46	0	1163	142366	141032	140266	138932	138166	140650	138550	142	41900	5000	106170	100	1	2836300	4011	2.52	0.48	12	0.13	56163.00	293162.00	210000	20220816	-32.67	121500	20230105	16.38	172800	-18.17	20230227	121500	16.38	20230105	210000	-32.67	20220816	121500	16.38	20230105	0.75	N	306200	5000	141 억	324970	N	N	14	N	N
81	20230616	100520	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	141800	2100	2	1.50	325151100	2306	26.70	139600	141800	139600	181600	97800	139700	141002.21	11.46	0	998	142366	141032	140266	138932	138166	140650	138550	142	41900	5000	106170	100	1	2836300	4022	2.52	0.48	12	0.08	56163.00	293162.00	210000	20220816	-32.48	121500	20230105	16.71	172800	-17.94	20230227	121500	16.71	20230105	210000	-32.48	20220816	121500	16.71	20230105	0.75	N	306200	5000	141 억	324970	N	N	14	N	N
82	20230616	090831	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	140000	300	2	0.21	32623700	233	2.70	139600	140600	139600	181600	97800	139700	140015.88	11.46	0	88	142366	141032	140266	138932	138166	140650	138550	142	41900	5000	106170	100	1	2836300	3971	2.49	0.48	12	0.01	56163.00	293162.00	210000	20220816	-33.33	121500	20230105	15.23	172800	-18.98	20230227	121500	15.23	20230105	210000	-33.33	20220816	121500	15.23	20230105	0.75	N	306200	5000	141 억	324970	N	N	14	N	N
83	20230615	150642	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	139600	-1900	5	-1.34	1080782900	7722	73.12	141500	141600	139500	183900	99100	141500	139961.53	11.53	0	-1659	145566	143532	141766	139732	137966	144550	140750	142	42400	5000	107540	100	1	2836300	3959	2.49	0.48	12	0.27	56163.00	293162.00	210000	20220816	-33.52	121500	20230105	14.90	172800	-19.21	20230227	121500	14.90	20230105	210000	-33.52	20220816	121500	14.90	20230105	0.75	N	306200	5000	141 억	326980	N	N	2	N	N
84	20230615	140918	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	139600	-1900	5	-1.34	966136500	6901	65.35	141500	141600	139500	183900	99100	141500	139999.49	11.53	0	-1633	145566	143532	141766	139732	137966	144550	140750	142	42400	5000	107540	100	1	2836300	3959	2.49	0.48	12	0.24	56163.00	293162.00	210000	20220816	-33.52	121500	20230105	14.90	172800	-19.21	20230227	121500	14.90	20230105	210000	-33.52	20220816	121500	14.90	20230105	0.75	N	306200	5000	141 억	326980	N	N	2	N	N
85	20230615	131030	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	139800	-1700	5	-1.20	814087800	5812	55.04	141500	141600	139600	183900	99100	141500	140070.17	11.53	0	-1631	145566	143532	141766	139732	137966	144550	140750	142	42400	5000	107540	100	1	2836300	3965	2.49	0.48	12	0.20	56163.00	293162.00	210000	20220816	-33.43	121500	20230105	15.06	172800	-19.10	20230227	121500	15.06	20230105	210000	-33.43	20220816	121500	15.06	20230105	0.75	N	306200	5000	141 억	326980	N	N	2	N	N
86	20230615	120755	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	139700	-1800	5	-1.27	710302700	5069	48.00	141500	141600	139600	183900	99100	141500	140126.79	11.53	0	-1714	145566	143532	141766	139732	137966	144550	140750	142	42400	5000	107540	100	1	2836300	3962	2.49	0.48	12	0.18	56163.00	293162.00	210000	20220816	-33.48	121500	20230105	14.98	172800	-19.16	20230227	121500	14.98	20230105	210000	-33.48	20220816	121500	14.98	20230105	0.75	N	306200	5000	141 억	326980	N	N	2	N	N
87	20230615	110949	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	139800	-1700	5	-1.20	590740800	4213	39.90	141500	141600	139700	183900	99100	141500	140218.56	11.53	0	-1569	145566	143532	141766	139732	137966	144550	140750	142	42400	5000	107540	100	1	2836300	3965	2.49	0.48	12	0.15	56163.00	293162.00	210000	20220816	-33.43	121500	20230105	15.06	172800	-19.10	20230227	121500	15.06	20230105	210000	-33.43	20220816	121500	15.06	20230105	0.75	N	306200	5000	141 억	326980	N	N	2	N	N
88	20230611	184502	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	144400	-1900	5	-1.30	1458863800	10081	159.33	146600	147000	144200	190100	102500	146300	144721.22	11.52	-937	-9	149833	148066	146233	144466	142633	148950	145350	142	43800	5000	111180	100	1	2836300	4096	2.57	0.49	12	0.36	56163.00	293162.00	210000	20220816	-31.24	121500	20230105	18.85	172800	-16.44	20230227	121500	18.85	20230105	210000	-31.24	20220816	121500	18.85	20230105	0.72	N	306200	5000	141 억	326763	N	N	18	N	N
89	20230611	181138	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	144400	-1900	5	-1.30	1458863800	10081	159.33	146600	147000	144200	190100	102500	146300	144721.22	11.52	-937	-9	149833	148066	146233	144466	142633	148950	145350	142	43800	5000	111180	100	1	2836300	4096	2.57	0.49	12	0.36	56163.00	293162.00	210000	20220816	-31.24	121500	20230105	18.85	172800	-16.44	20230227	121500	18.85	20230105	210000	-31.24	20220816	121500	18.85	20230105	0.72	N	306200	5000	141 억	326763	N	N	18	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History