KissMeData/009190/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3655	-10	5	-0.27	2392328390	649477	90.91	3620	3725	3605	4760	2570	3665	3683.52	2.22	0	10491	3815	3740	3675	3600	3535	3707	3567	185	1095	500	2710	5	1	37005134	1353	19.24	1.51	12	1.76	190.00	2426.00	4520	20230602	-19.14	2975	20230314	22.86	4520	-19.14	20230602	2975	22.86	20230314	4520	-19.14	20230602	2975	22.86	20230314	8.16	N	009190	500	185 억	821739	N	N	2	N	N
3	20230630	150229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3680	15	2	0.41	2218077545	601916	84.25	3620	3725	3605	4760	2570	3665	3685.03	2.22	0	7714	3815	3740	3675	3600	3535	3707	3567	185	1095	500	2710	5	1	37005134	1362	19.37	1.52	12	1.63	190.00	2426.00	4520	20230602	-18.58	2975	20230314	23.70	4520	-18.58	20230602	2975	23.70	20230314	4520	-18.58	20230602	2975	23.70	20230314	8.16	N	009190	500	185 억	821739	N	N	2	N	N
4	20230630	140230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3710	45	2	1.23	2163431030	587129	82.18	3620	3725	3605	4760	2570	3665	3684.76	2.22	0	9058	3815	3740	3675	3600	3535	3707	3567	185	1095	500	2710	5	1	37005134	1373	19.53	1.53	12	1.59	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	8.16	N	009190	500	185 억	821739	N	N	2	N	N
5	20230630	130230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	40	2	1.09	1669151890	454034	63.55	3620	3720	3605	4760	2570	3665	3676.27	2.22	0	17043	3815	3740	3675	3600	3535	3707	3567	185	1095	500	2710	5	1	37005134	1371	19.50	1.53	12	1.23	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	8.16	N	009190	500	185 억	821739	N	N	2	N	N
6	20230630	120228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3665	0	3	0.00	606159280	165855	23.21	3620	3720	3605	4760	2570	3665	3654.75	2.22	0	-1758	3815	3740	3675	3600	3535	3707	3567	185	1095	500	2710	5	1	37005134	1356	19.29	1.51	12	0.45	190.00	2426.00	4520	20230602	-18.92	2975	20230314	23.19	4520	-18.92	20230602	2975	23.19	20230314	4520	-18.92	20230602	2975	23.19	20230314	8.16	N	009190	500	185 억	821739	N	N	2	N	N
7	20230630	110229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3660	-5	5	-0.14	509642225	139485	19.52	3620	3720	3605	4760	2570	3665	3653.74	2.22	0	-10501	3815	3740	3675	3600	3535	3707	3567	185	1095	500	2710	5	1	37005134	1354	19.26	1.51	12	0.38	190.00	2426.00	4520	20230602	-19.03	2975	20230314	23.03	4520	-19.03	20230602	2975	23.03	20230314	4520	-19.03	20230602	2975	23.03	20230314	8.16	N	009190	500	185 억	821739	N	N	2	N	N
8	20230630	100229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3635	-30	5	-0.82	268897085	74092	10.37	3620	3680	3605	4760	2570	3665	3629.23	2.22	0	7099	3815	3740	3675	3600	3535	3707	3567	185	1095	500	2710	5	1	37005134	1345	19.13	1.50	12	0.20	190.00	2426.00	4520	20230602	-19.58	2975	20230314	22.18	4520	-19.58	20230602	2975	22.18	20230314	4520	-19.58	20230602	2975	22.18	20230314	8.16	N	009190	500	185 억	821739	N	N	2	N	N
9	20230630	090230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3635	-30	5	-0.82	56788715	15667	2.19	3620	3680	3620	4760	2570	3665	3624.73	2.22	0	5751	3815	3740	3675	3600	3535	3707	3567	185	1095	500	2710	5	1	37005134	1345	19.13	1.50	12	0.04	190.00	2426.00	4520	20230602	-19.58	2975	20230314	22.18	4520	-19.58	20230602	2975	22.18	20230314	4520	-19.58	20230602	2975	22.18	20230314	8.16	N	009190	500	185 억	821739	N	N	2	N	N
10	20230629	160229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3665	-135	5	-3.55	2641975530	713838	37.10	3730	3750	3610	4940	2660	3800	3701.13	2.42	0	-72559	4090	3945	3670	3525	3250	4017	3597	185	1140	500	2810	5	1	37005134	1356	19.29	1.51	12	1.93	190.00	2426.00	4520	20230602	-18.92	2975	20230314	23.19	4520	-18.92	20230602	2975	23.19	20230314	4520	-18.92	20230602	2975	23.19	20230314	8.37	N	009190	500	185 억	897169	N	N	2	N	N
11	20230629	150227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-80	5	-2.11	2534468985	684622	35.58	3730	3750	3610	4940	2660	3800	3702.00	2.42	0	-71009	4090	3945	3670	3525	3250	4017	3597	185	1140	500	2810	5	1	37005134	1377	19.58	1.53	12	1.85	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	8.37	N	009190	500	185 억	897169	N	N	1	N	N
12	20230629	140227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3685	-115	5	-3.03	1374378720	372829	19.38	3730	3745	3610	4940	2660	3800	3686.35	2.42	0	-34392	4090	3945	3670	3525	3250	4017	3597	185	1140	500	2810	5	1	37005134	1364	19.39	1.52	12	1.01	190.00	2426.00	4520	20230602	-18.47	2975	20230314	23.87	4520	-18.47	20230602	2975	23.87	20230314	4520	-18.47	20230602	2975	23.87	20230314	8.37	N	009190	500	185 억	897169	N	N	1	N	N
13	20230629	130227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3660	-140	5	-3.68	655016840	177801	9.24	3730	3745	3610	4940	2660	3800	3683.98	2.42	0	-22775	4090	3945	3670	3525	3250	4017	3597	185	1140	500	2810	5	1	37005134	1354	19.26	1.51	12	0.48	190.00	2426.00	4520	20230602	-19.03	2975	20230314	23.03	4520	-19.03	20230602	2975	23.03	20230314	4520	-19.03	20230602	2975	23.03	20230314	8.37	N	009190	500	185 억	897169	N	N	1	N	N
14	20230629	120228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3670	-130	5	-3.42	582077180	157891	8.21	3730	3745	3610	4940	2660	3800	3686.57	2.42	0	-21246	4090	3945	3670	3525	3250	4017	3597	185	1140	500	2810	5	1	37005134	1358	19.32	1.51	12	0.43	190.00	2426.00	4520	20230602	-18.81	2975	20230314	23.36	4520	-18.81	20230602	2975	23.36	20230314	4520	-18.81	20230602	2975	23.36	20230314	8.37	N	009190	500	185 억	897169	N	N	1	N	N
15	20230629	110228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3670	-130	5	-3.42	477442870	129334	6.72	3730	3745	3610	4940	2660	3800	3691.54	2.42	0	-19592	4090	3945	3670	3525	3250	4017	3597	185	1140	500	2810	5	1	37005134	1358	19.32	1.51	12	0.35	190.00	2426.00	4520	20230602	-18.81	2975	20230314	23.36	4520	-18.81	20230602	2975	23.36	20230314	4520	-18.81	20230602	2975	23.36	20230314	8.37	N	009190	500	185 억	897169	N	N	1	N	N
16	20230629	100229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3710	-90	5	-2.37	365180335	98988	5.14	3730	3745	3610	4940	2660	3800	3689.12	2.42	0	-12813	4090	3945	3670	3525	3250	4017	3597	185	1140	500	2810	5	1	37005134	1373	19.53	1.53	12	0.27	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	8.37	N	009190	500	185 억	897169	N	N	1	N	N
17	20230629	090228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3745	-55	5	-1.45	29166585	7826	0.41	3730	3745	3710	4940	2660	3800	3726.74	2.42	0	-464	4090	3945	3670	3525	3250	4017	3597	185	1140	500	2810	5	1	37005134	1386	19.71	1.54	12	0.02	190.00	2426.00	4520	20230602	-17.15	2975	20230314	25.88	4520	-17.15	20230602	2975	25.88	20230314	4520	-17.15	20230602	2975	25.88	20230314	8.37	N	009190	500	185 억	897169	N	N	1	N	N
18	20230628	160227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3800	105	2	2.84	6982983300	1917716	618.50	3700	3815	3395	4800	2590	3695	3641.25	2.77	0	-132493	3845	3770	3715	3640	3585	3742	3612	185	1105	500	2730	5	1	37005134	1406	20.00	1.57	12	5.18	190.00	2426.00	4520	20230602	-15.93	2975	20230314	27.73	4520	-15.93	20230602	2975	27.73	20230314	4520	-15.93	20230602	2975	27.73	20230314	8.34	N	009190	500	185 억	1023904	N	N	1	N	N
19	20230628	150227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3560	-135	5	-3.65	3529386590	994800	320.84	3700	3710	3395	4800	2590	3695	3547.84	2.77	0	21375	3845	3770	3715	3640	3585	3742	3612	185	1105	500	2730	5	1	37005134	1317	18.74	1.47	12	2.69	190.00	2426.00	4520	20230602	-21.24	2975	20230314	19.66	4520	-21.24	20230602	2975	19.66	20230314	4520	-21.24	20230602	2975	19.66	20230314	8.34	N	009190	500	185 억	1023904	N	N	1	N	N
20	20230628	140227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3465	-230	5	-6.22	2240986965	627515	202.39	3700	3710	3460	4800	2590	3695	3571.21	2.77	0	64235	3845	3770	3715	3640	3585	3742	3612	185	1105	500	2730	5	1	37005134	1282	18.24	1.43	12	1.70	190.00	2426.00	4520	20230602	-23.34	2975	20230314	16.47	4520	-23.34	20230602	2975	16.47	20230314	4520	-23.34	20230602	2975	16.47	20230314	8.34	N	009190	500	185 억	1023904	N	N	1	N	N
21	20230628	130226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3575	-120	5	-3.25	1312352870	363581	117.26	3700	3710	3545	4800	2590	3695	3609.52	2.77	0	42963	3845	3770	3715	3640	3585	3742	3612	185	1105	500	2730	5	1	37005134	1323	18.82	1.47	12	0.98	190.00	2426.00	4520	20230602	-20.91	2975	20230314	20.17	4520	-20.91	20230602	2975	20.17	20230314	4520	-20.91	20230602	2975	20.17	20230314	8.34	N	009190	500	185 억	1023904	N	N	1	N	N
22	20230628	120210	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3570	-125	5	-3.38	1242418770	344025	110.95	3700	3710	3545	4800	2590	3695	3611.42	2.77	0	47865	3845	3770	3715	3640	3585	3742	3612	185	1105	500	2730	5	1	37005134	1321	18.79	1.47	12	0.93	190.00	2426.00	4520	20230602	-21.02	2975	20230314	20.00	4520	-21.02	20230602	2975	20.00	20230314	4520	-21.02	20230602	2975	20.00	20230314	8.34	N	009190	500	185 억	1023904	N	N	1	N	N
23	20230628	110228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3590	-105	5	-2.84	878178335	241963	78.04	3700	3710	3585	4800	2590	3695	3629.39	2.77	0	38203	3845	3770	3715	3640	3585	3742	3612	185	1105	500	2730	5	1	37005134	1328	18.89	1.48	12	0.65	190.00	2426.00	4520	20230602	-20.58	2975	20230314	20.67	4520	-20.58	20230602	2975	20.67	20230314	4520	-20.58	20230602	2975	20.67	20230314	8.34	N	009190	500	185 억	1023904	N	N	1	N	N
24	20230628	100227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3640	-55	5	-1.49	396895450	108613	35.03	3700	3710	3630	4800	2590	3695	3654.22	2.77	0	10812	3845	3770	3715	3640	3585	3742	3612	185	1105	500	2730	5	1	37005134	1347	19.16	1.50	12	0.29	190.00	2426.00	4520	20230602	-19.47	2975	20230314	22.35	4520	-19.47	20230602	2975	22.35	20230314	4520	-19.47	20230602	2975	22.35	20230314	8.34	N	009190	500	185 억	1023904	N	N	1	N	N
25	20230628	090227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3710	15	2	0.41	6323200	1708	0.55	3700	3710	3700	4800	2590	3695	3702.11	2.77	0	-87	3845	3770	3715	3640	3585	3742	3612	185	1105	500	2730	5	1	37005134	1373	19.53	1.53	12	0.00	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	8.34	N	009190	500	185 억	1023904	N	N	1	N	N
26	20230627	160227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3695	-95	5	-2.51	1139847655	308160	75.11	3775	3790	3660	4925	2655	3790	3698.89	2.91	0	-40133	3913	3851	3773	3711	3633	3812	3672	185	1135	500	2800	5	1	37005134	1367	19.45	1.52	12	0.83	190.00	2426.00	4520	20230602	-18.25	2975	20230314	24.20	4520	-18.25	20230602	2975	24.20	20230314	4520	-18.25	20230602	2975	24.20	20230314	8.34	N	009190	500	185 억	1077077	N	N	1	N	N
27	20230627	150228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3670	-120	5	-3.17	869658135	234570	57.17	3775	3790	3670	4925	2655	3790	3707.46	2.91	0	-39033	3913	3851	3773	3711	3633	3812	3672	185	1135	500	2800	5	1	37005134	1358	19.32	1.51	12	0.63	190.00	2426.00	4520	20230602	-18.81	2975	20230314	23.36	4520	-18.81	20230602	2975	23.36	20230314	4520	-18.81	20230602	2975	23.36	20230314	8.34	N	009190	500	185 억	1077077	N	N	11	N	N
28	20230627	140230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3690	-100	5	-2.64	668559280	179988	43.87	3775	3790	3675	4925	2655	3790	3714.47	2.91	0	-25988	3913	3851	3773	3711	3633	3812	3672	185	1135	500	2800	5	1	37005134	1365	19.42	1.52	12	0.49	190.00	2426.00	4520	20230602	-18.36	2975	20230314	24.03	4520	-18.36	20230602	2975	24.03	20230314	4520	-18.36	20230602	2975	24.03	20230314	8.34	N	009190	500	185 억	1077077	N	N	11	N	N
29	20230627	130231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3685	-105	5	-2.77	544431375	146305	35.66	3775	3790	3685	4925	2655	3790	3721.21	2.91	0	-19201	3913	3851	3773	3711	3633	3812	3672	185	1135	500	2800	5	1	37005134	1364	19.39	1.52	12	0.40	190.00	2426.00	4520	20230602	-18.47	2975	20230314	23.87	4520	-18.47	20230602	2975	23.87	20230314	4520	-18.47	20230602	2975	23.87	20230314	8.34	N	009190	500	185 억	1077077	N	N	11	N	N
30	20230627	120231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	-85	5	-2.24	432381220	115968	28.27	3775	3790	3695	4925	2655	3790	3728.45	2.91	0	-13775	3913	3851	3773	3711	3633	3812	3672	185	1135	500	2800	5	1	37005134	1371	19.50	1.53	12	0.31	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	8.34	N	009190	500	185 억	1077077	N	N	11	N	N
31	20230627	110230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-70	5	-1.85	396204695	106230	25.89	3775	3790	3695	4925	2655	3790	3729.69	2.91	0	-6725	3913	3851	3773	3711	3633	3812	3672	185	1135	500	2800	5	1	37005134	1377	19.58	1.53	12	0.29	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	8.34	N	009190	500	185 억	1077077	N	N	11	N	N
32	20230627	100226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-70	5	-1.85	226532805	60471	14.74	3775	3790	3715	4925	2655	3790	3746.14	2.91	0	-1857	3913	3851	3773	3711	3633	3812	3672	185	1135	500	2800	5	1	37005134	1377	19.58	1.53	12	0.16	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	8.34	N	009190	500	185 억	1077077	N	N	11	N	N
33	20230627	090227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3775	-15	5	-0.40	10705925	2836	0.69	3775	3780	3775	4925	2655	3790	3775.01	2.91	0	288	3913	3851	3773	3711	3633	3812	3672	185	1135	500	2800	5	1	37005134	1397	19.87	1.56	12	0.01	190.00	2426.00	4520	20230602	-16.48	2975	20230314	26.89	4520	-16.48	20230602	2975	26.89	20230314	4520	-16.48	20230602	2975	26.89	20230314	8.34	N	009190	500	185 억	1077077	N	N	11	N	N
34	20230626	160227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3790	20	2	0.53	1544663860	410143	74.14	3800	3835	3695	4900	2640	3770	3766.16	2.78	0	47245	3916	3842	3776	3702	3636	3880	3740	185	1130	500	2780	5	1	36992260	1402	19.95	1.56	12	1.11	190.00	2426.00	4520	20230602	-16.15	2975	20230314	27.39	4520	-16.15	20230602	2975	27.39	20230314	4520	-16.15	20230602	2975	27.39	20230314	8.50	N	009190	500	184 억	1027649	N	N	11	N	N
35	20230626	150228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3795	25	2	0.66	1480535690	393227	71.08	3800	3835	3695	4900	2640	3770	3765.09	2.78	0	47020	3916	3842	3776	3702	3636	3880	3740	185	1130	500	2780	5	1	36992260	1404	19.97	1.56	12	1.06	190.00	2426.00	4520	20230602	-16.04	2975	20230314	27.56	4520	-16.04	20230602	2975	27.56	20230314	4520	-16.04	20230602	2975	27.56	20230314	8.50	N	009190	500	184 억	1027649	N	N	3	N	N
36	20230626	140228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3810	40	2	1.06	1357122820	360669	65.19	3800	3835	3695	4900	2640	3770	3762.79	2.78	0	43444	3916	3842	3776	3702	3636	3880	3740	185	1130	500	2780	5	1	36992260	1409	20.05	1.57	12	0.97	190.00	2426.00	4520	20230602	-15.71	2975	20230314	28.07	4520	-15.71	20230602	2975	28.07	20230314	4520	-15.71	20230602	2975	28.07	20230314	8.50	N	009190	500	184 억	1027649	N	N	3	N	N
37	20230626	130228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	-5	5	-0.13	835420820	223626	40.42	3800	3805	3695	4900	2640	3770	3735.79	2.78	0	10955	3916	3842	3776	3702	3636	3880	3740	185	1130	500	2780	5	1	36992260	1393	19.82	1.55	12	0.60	190.00	2426.00	4520	20230602	-16.70	2975	20230314	26.55	4520	-16.70	20230602	2975	26.55	20230314	4520	-16.70	20230602	2975	26.55	20230314	8.50	N	009190	500	184 억	1027649	N	N	3	N	N
38	20230626	120227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3755	-15	5	-0.40	747236585	200190	36.19	3800	3805	3695	4900	2640	3770	3732.64	2.78	0	13767	3916	3842	3776	3702	3636	3880	3740	185	1130	500	2780	5	1	36992260	1389	19.76	1.55	12	0.54	190.00	2426.00	4520	20230602	-16.92	2975	20230314	26.22	4520	-16.92	20230602	2975	26.22	20230314	4520	-16.92	20230602	2975	26.22	20230314	8.50	N	009190	500	184 억	1027649	N	N	3	N	N
39	20230626	110227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	-10	5	-0.27	644604670	172792	31.23	3800	3805	3695	4900	2640	3770	3730.52	2.78	0	16085	3916	3842	3776	3702	3636	3880	3740	185	1130	500	2780	5	1	36992260	1391	19.79	1.55	12	0.47	190.00	2426.00	4520	20230602	-16.81	2975	20230314	26.39	4520	-16.81	20230602	2975	26.39	20230314	4520	-16.81	20230602	2975	26.39	20230314	8.50	N	009190	500	184 억	1027649	N	N	3	N	N
40	20230626	100227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3715	-55	5	-1.46	329289625	87930	15.89	3800	3805	3695	4900	2640	3770	3744.91	2.78	0	-12909	3916	3842	3776	3702	3636	3880	3740	185	1130	500	2780	5	1	36992260	1374	19.55	1.53	12	0.24	190.00	2426.00	4520	20230602	-17.81	2975	20230314	24.87	4520	-17.81	20230602	2975	24.87	20230314	4520	-17.81	20230602	2975	24.87	20230314	8.50	N	009190	500	184 억	1027649	N	N	3	N	N
41	20230626	090226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3800	30	2	0.80	71768120	18984	3.43	3800	3800	3765	4900	2640	3770	3780.45	2.78	0	-7059	3916	3842	3776	3702	3636	3880	3740	185	1130	500	2780	5	1	36992260	1406	20.00	1.57	12	0.05	190.00	2426.00	4520	20230602	-15.93	2975	20230314	27.73	4520	-15.93	20230602	2975	27.73	20230314	4520	-15.93	20230602	2975	27.73	20230314	8.50	N	009190	500	184 억	1027649	N	N	3	N	N
42	20230623	152902	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3775	45	2	1.21	2092472905	550465	130.11	3750	3850	3710	4845	2615	3730	3801.28	2.81	0	-16390	3883	3806	3678	3601	3473	3845	3640	185	1115	500	2760	5	1	36992260	1396	19.87	1.56	12	1.49	190.00	2426.00	4520	20230602	-16.48	2975	20230314	26.89	4520	-16.48	20230602	2975	26.89	20230314	4520	-16.48	20230602	2975	26.89	20230314	8.53	N	009190	500	184 억	1039322	N	N	4	N	N
43	20230623	140207	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3775	45	2	1.21	1860448595	488779	115.53	3750	3850	3710	4845	2615	3730	3806.32	2.81	0	-20553	3883	3806	3678	3601	3473	3845	3640	185	1115	500	2760	5	1	36992260	1396	19.87	1.56	12	1.32	190.00	2426.00	4520	20230602	-16.48	2975	20230314	26.89	4520	-16.48	20230602	2975	26.89	20230314	4520	-16.48	20230602	2975	26.89	20230314	8.53	N	009190	500	184 억	1039322	N	N	4	N	N
44	20230622	160651	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	185	2	5.22	1565022025	422599	76.98	3550	3755	3550	4605	2485	3545	3703.31	2.87	0	-30394	3765	3655	3590	3480	3415	3622	3447	185	1060	500	2620	5	1	36992260	1380	19.63	1.54	12	1.14	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	8.30	N	009190	500	184 억	1062004	N	N	4	N	N
45	20230622	150420	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	180	2	5.08	1453443645	392619	71.52	3550	3755	3550	4605	2485	3545	3701.92	2.87	0	-21182	3765	3655	3590	3480	3415	3622	3447	185	1060	500	2620	5	1	36992260	1378	19.61	1.54	12	1.06	190.00	2426.00	4520	20230602	-17.59	2975	20230314	25.21	4520	-17.59	20230602	2975	25.21	20230314	4520	-17.59	20230602	2975	25.21	20230314	8.30	N	009190	500	184 억	1062004	N	N	152	N	N
46	20230622	140456	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	185	2	5.22	1196864070	323654	58.96	3550	3755	3550	4605	2485	3545	3697.97	2.87	0	-28717	3765	3655	3590	3480	3415	3622	3447	185	1060	500	2620	5	1	36992260	1380	19.63	1.54	12	0.87	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	8.30	N	009190	500	184 억	1062004	N	N	152	N	N
47	20230622	130507	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	185	2	5.22	845154745	229336	41.77	3550	3740	3550	4605	2485	3545	3685.22	2.87	0	8953	3765	3655	3590	3480	3415	3622	3447	185	1060	500	2620	5	1	36992260	1380	19.63	1.54	12	0.62	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	8.30	N	009190	500	184 억	1062004	N	N	152	N	N
48	20230622	121016	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3710	165	2	4.65	614025590	167220	30.46	3550	3740	3550	4605	2485	3545	3671.96	2.87	0	-9113	3765	3655	3590	3480	3415	3622	3447	185	1060	500	2620	5	1	36992260	1372	19.53	1.53	12	0.45	190.00	2426.00	4520	20230602	-17.92	2975	20230314	24.71	4520	-17.92	20230602	2975	24.71	20230314	4520	-17.92	20230602	2975	24.71	20230314	8.30	N	009190	500	184 억	1062004	N	N	152	N	N
49	20230622	110313	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	160	2	4.51	458450045	125256	22.82	3550	3740	3550	4605	2485	3545	3660.10	2.87	0	-18718	3765	3655	3590	3480	3415	3622	3447	185	1060	500	2620	5	1	36992260	1371	19.50	1.53	12	0.34	190.00	2426.00	4520	20230602	-18.03	2975	20230314	24.54	4520	-18.03	20230602	2975	24.54	20230314	4520	-18.03	20230602	2975	24.54	20230314	8.30	N	009190	500	184 억	1062004	N	N	152	N	N
50	20230622	100936	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3635	90	2	2.54	145312045	40464	7.37	3550	3635	3550	4605	2485	3545	3591.14	2.87	0	-9930	3765	3655	3590	3480	3415	3622	3447	185	1060	500	2620	5	1	36992260	1345	19.13	1.50	12	0.11	190.00	2426.00	4520	20230602	-19.58	2975	20230314	22.18	4520	-19.58	20230602	2975	22.18	20230314	4520	-19.58	20230602	2975	22.18	20230314	8.30	N	009190	500	184 억	1062004	N	N	152	N	N
51	20230622	090750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3575	30	2	0.85	24441475	6858	1.25	3550	3585	3550	4605	2485	3545	3563.94	2.87	0	-3483	3765	3655	3590	3480	3415	3622	3447	185	1060	500	2620	5	1	36992260	1322	18.82	1.47	12	0.02	190.00	2426.00	4520	20230602	-20.91	2975	20230314	20.17	4520	-20.91	20230602	2975	20.17	20230314	4520	-20.91	20230602	2975	20.17	20230314	8.30	N	009190	500	184 억	1062004	N	N	152	N	N
52	20230621	160911	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3545	-105	5	-2.88	1955279245	543137	168.11	3700	3700	3525	4745	2555	3650	3600.00	2.84	0	8785	3803	3726	3683	3606	3563	3705	3585	185	1095	500	2700	5	1	36992260	1311	18.66	1.46	12	1.47	190.00	2426.00	4520	20230602	-21.57	2975	20230314	19.16	4520	-21.57	20230602	2975	19.16	20230314	4520	-21.57	20230602	2975	19.16	20230314	8.47	N	009190	500	184 억	1051884	N	N	152	N	N
53	20230621	150527	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3560	-90	5	-2.47	1555957520	430371	133.21	3700	3700	3555	4745	2555	3650	3615.39	2.84	0	-27206	3803	3726	3683	3606	3563	3705	3585	185	1095	500	2700	5	1	36992260	1317	18.74	1.47	12	1.16	190.00	2426.00	4520	20230602	-21.24	2975	20230314	19.66	4520	-21.24	20230602	2975	19.66	20230314	4520	-21.24	20230602	2975	19.66	20230314	8.47	N	009190	500	184 억	1051884	N	N	7	N	N
54	20230621	140658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3620	-30	5	-0.82	1413603570	390634	120.91	3700	3700	3555	4745	2555	3650	3618.74	2.84	0	-23615	3803	3726	3683	3606	3563	3705	3585	185	1095	500	2700	5	1	36992260	1339	19.05	1.49	12	1.06	190.00	2426.00	4520	20230602	-19.91	2975	20230314	21.68	4520	-19.91	20230602	2975	21.68	20230314	4520	-19.91	20230602	2975	21.68	20230314	8.47	N	009190	500	184 억	1051884	N	N	7	N	N
55	20230621	130702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3570	-80	5	-2.19	1203653035	332492	102.91	3700	3700	3555	4745	2555	3650	3620.10	2.84	0	-19799	3803	3726	3683	3606	3563	3705	3585	185	1095	500	2700	5	1	36992260	1321	18.79	1.47	12	0.90	190.00	2426.00	4520	20230602	-21.02	2975	20230314	20.00	4520	-21.02	20230602	2975	20.00	20230314	4520	-21.02	20230602	2975	20.00	20230314	8.47	N	009190	500	184 억	1051884	N	N	7	N	N
56	20230621	120212	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3580	-70	5	-1.92	1074195060	296215	91.68	3700	3700	3570	4745	2555	3650	3626.40	2.84	0	-21164	3803	3726	3683	3606	3563	3705	3585	185	1095	500	2700	5	1	36992260	1324	18.84	1.48	12	0.80	190.00	2426.00	4520	20230602	-20.80	2975	20230314	20.34	4520	-20.80	20230602	2975	20.34	20230314	4520	-20.80	20230602	2975	20.34	20230314	8.47	N	009190	500	184 억	1051884	N	N	7	N	N
57	20230621	110710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3595	-55	5	-1.51	807522175	221994	68.71	3700	3700	3590	4745	2555	3650	3637.59	2.84	0	-24642	3803	3726	3683	3606	3563	3705	3585	185	1095	500	2700	5	1	36992260	1330	18.92	1.48	12	0.60	190.00	2426.00	4520	20230602	-20.46	2975	20230314	20.84	4520	-20.46	20230602	2975	20.84	20230314	4520	-20.46	20230602	2975	20.84	20230314	8.47	N	009190	500	184 억	1051884	N	N	7	N	N
58	20230621	100133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3680	30	2	0.82	402412940	109875	34.01	3700	3700	3620	4745	2555	3650	3662.46	2.84	0	-3844	3803	3726	3683	3606	3563	3705	3585	185	1095	500	2700	5	1	36992260	1361	19.37	1.52	12	0.30	190.00	2426.00	4520	20230602	-18.58	2975	20230314	23.70	4520	-18.58	20230602	2975	23.70	20230314	4520	-18.58	20230602	2975	23.70	20230314	8.47	N	009190	500	184 억	1051884	N	N	7	N	N
59	20230621	090144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3695	45	2	1.23	35321620	9552	2.96	3700	3700	3680	4745	2555	3650	3697.82	2.84	0	-2801	3803	3726	3683	3606	3563	3705	3585	185	1095	500	2700	5	1	36992260	1367	19.45	1.52	12	0.03	190.00	2426.00	4520	20230602	-18.25	2975	20230314	24.20	4520	-18.25	20230602	2975	24.20	20230314	4520	-18.25	20230602	2975	24.20	20230314	8.47	N	009190	500	184 억	1051884	N	N	7	N	N
60	20230620	160635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3650	-100	5	-2.67	1186884005	321964	65.50	3750	3760	3640	4875	2625	3750	3686.60	3.01	0	-20030	3913	3831	3768	3686	3623	3800	3655	180	1125	500	2770	5	1	35906176	1311	19.21	1.50	12	0.90	190.00	2426.00	4520	20230602	-19.25	2975	20230314	22.69	4520	-19.25	20230602	2975	22.69	20230314	4520	-19.25	20230602	2975	22.69	20230314	8.47	N	009190	500	179 억	1079337	N	N	7	N	N
61	20230620	150424	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3665	-85	5	-2.27	1136369455	308140	62.69	3750	3760	3640	4875	2625	3750	3687.83	3.01	0	-17293	3913	3831	3768	3686	3623	3800	3655	180	1125	500	2770	5	1	35906176	1316	19.29	1.51	12	0.86	190.00	2426.00	4520	20230602	-18.92	2975	20230314	23.19	4520	-18.92	20230602	2975	23.19	20230314	4520	-18.92	20230602	2975	23.19	20230314	8.47	N	009190	500	179 억	1079337	N	N	9	N	N
62	20230620	140816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3675	-75	5	-2.00	824855825	222980	45.36	3750	3760	3675	4875	2625	3750	3699.24	3.01	0	-3168	3913	3831	3768	3686	3623	3800	3655	180	1125	500	2770	5	1	35906176	1320	19.34	1.51	12	0.62	190.00	2426.00	4520	20230602	-18.69	2975	20230314	23.53	4520	-18.69	20230602	2975	23.53	20230314	4520	-18.69	20230602	2975	23.53	20230314	8.47	N	009190	500	179 억	1079337	N	N	9	N	N
63	20230620	130527	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	-50	5	-1.33	690732420	186570	37.96	3750	3760	3675	4875	2625	3750	3702.27	3.01	0	2372	3913	3831	3768	3686	3623	3800	3655	180	1125	500	2770	5	1	35906176	1329	19.47	1.53	12	0.52	190.00	2426.00	4520	20230602	-18.14	2975	20230314	24.37	4520	-18.14	20230602	2975	24.37	20230314	4520	-18.14	20230602	2975	24.37	20230314	8.47	N	009190	500	179 억	1079337	N	N	9	N	N
64	20230620	120704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3685	-65	5	-1.73	618960320	167115	34.00	3750	3760	3675	4875	2625	3750	3703.80	3.01	0	5239	3913	3831	3768	3686	3623	3800	3655	180	1125	500	2770	5	1	35906176	1323	19.39	1.52	12	0.47	190.00	2426.00	4520	20230602	-18.47	2975	20230314	23.87	4520	-18.47	20230602	2975	23.87	20230314	4520	-18.47	20230602	2975	23.87	20230314	8.47	N	009190	500	179 억	1079337	N	N	9	N	N
65	20230620	110803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-30	5	-0.80	440575660	118802	24.17	3750	3760	3675	4875	2625	3750	3708.49	3.01	0	14215	3913	3831	3768	3686	3623	3800	3655	180	1125	500	2770	5	1	35906176	1336	19.58	1.53	12	0.33	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	8.47	N	009190	500	179 억	1079337	N	N	9	N	N
66	20230620	100212	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-30	5	-0.80	264315110	71219	14.49	3750	3760	3675	4875	2625	3750	3711.30	3.01	0	13949	3913	3831	3768	3686	3623	3800	3655	180	1125	500	2770	5	1	35906176	1336	19.58	1.53	12	0.20	190.00	2426.00	4520	20230602	-17.70	2975	20230314	25.04	4520	-17.70	20230602	2975	25.04	20230314	4520	-17.70	20230602	2975	25.04	20230314	8.47	N	009190	500	179 억	1079337	N	N	9	N	N
67	20230620	090257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	0	3	0.00	42251415	11370	2.31	3750	3760	3675	4875	2625	3750	3716.04	3.01	0	-343	3913	3831	3768	3686	3623	3800	3655	180	1125	500	2770	5	1	35906176	1346	19.74	1.55	12	0.03	190.00	2426.00	4520	20230602	-17.04	2975	20230314	26.05	4520	-17.04	20230602	2975	26.05	20230314	4520	-17.04	20230602	2975	26.05	20230314	8.47	N	009190	500	179 억	1079337	N	N	9	N	N
68	20230619	160939	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	-120	5	-3.10	1836079225	490140	175.78	3850	3850	3705	5030	2710	3870	3746.03	3.17	0	-52576	3973	3921	3853	3801	3733	3947	3827	180	1160	500	2860	5	1	35906176	1346	19.74	1.55	12	1.37	190.00	2426.00	4520	20230602	-17.04	2975	20230314	26.05	4520	-17.04	20230602	2975	26.05	20230314	4520	-17.04	20230602	2975	26.05	20230314	8.49	N	009190	500	179 억	1137915	N	N	9	N	N
69	20230619	150557	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3755	-115	5	-2.97	1653724310	441541	158.35	3850	3850	3705	5030	2710	3870	3745.35	3.17	0	-57773	3973	3921	3853	3801	3733	3947	3827	180	1160	500	2860	5	1	35906176	1348	19.76	1.55	12	1.23	190.00	2426.00	4520	20230602	-16.92	2975	20230314	26.22	4520	-16.92	20230602	2975	26.22	20230314	4520	-16.92	20230602	2975	26.22	20230314	8.49	N	009190	500	179 억	1137915	N	N	4	N	N
70	20230619	140738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3735	-135	5	-3.49	1246754435	332578	119.27	3850	3850	3705	5030	2710	3870	3748.76	3.17	0	-43627	3973	3921	3853	3801	3733	3947	3827	180	1160	500	2860	5	1	35906176	1341	19.66	1.54	12	0.93	190.00	2426.00	4520	20230602	-17.37	2975	20230314	25.55	4520	-17.37	20230602	2975	25.55	20230314	4520	-17.37	20230602	2975	25.55	20230314	8.49	N	009190	500	179 억	1137915	N	N	4	N	N
71	20230619	130958	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	-120	5	-3.10	1150465815	306804	110.03	3850	3850	3705	5030	2710	3870	3749.84	3.17	0	-37047	3973	3921	3853	3801	3733	3947	3827	180	1160	500	2860	5	1	35906176	1346	19.74	1.55	12	0.85	190.00	2426.00	4520	20230602	-17.04	2975	20230314	26.05	4520	-17.04	20230602	2975	26.05	20230314	4520	-17.04	20230602	2975	26.05	20230314	8.49	N	009190	500	179 억	1137915	N	N	4	N	N
72	20230619	120626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-145	5	-3.75	998982470	266213	95.47	3850	3850	3705	5030	2710	3870	3752.57	3.17	0	-31233	3973	3921	3853	3801	3733	3947	3827	180	1160	500	2860	5	1	35906176	1338	19.61	1.54	12	0.74	190.00	2426.00	4520	20230602	-17.59	2975	20230314	25.21	4520	-17.59	20230602	2975	25.21	20230314	4520	-17.59	20230602	2975	25.21	20230314	8.49	N	009190	500	179 억	1137915	N	N	4	N	N
73	20230619	110400	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	-140	5	-3.62	773726360	205637	73.75	3850	3850	3715	5030	2710	3870	3762.58	3.17	0	-17167	3973	3921	3853	3801	3733	3947	3827	180	1160	500	2860	5	1	35906176	1339	19.63	1.54	12	0.57	190.00	2426.00	4520	20230602	-17.48	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	4520	-17.48	20230602	2975	25.38	20230314	8.49	N	009190	500	179 억	1137915	N	N	4	N	N
74	20230619	100337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3740	-130	5	-3.36	517510910	137144	49.18	3850	3850	3715	5030	2710	3870	3773.49	3.17	0	-3840	3973	3921	3853	3801	3733	3947	3827	180	1160	500	2860	5	1	35906176	1343	19.68	1.54	12	0.38	190.00	2426.00	4520	20230602	-17.26	2975	20230314	25.71	4520	-17.26	20230602	2975	25.71	20230314	4520	-17.26	20230602	2975	25.71	20230314	8.49	N	009190	500	179 억	1137915	N	N	4	N	N
75	20230619	090426	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3820	-50	5	-1.29	52318595	13666	4.90	3850	3850	3800	5030	2710	3870	3828.38	3.17	0	-5670	3973	3921	3853	3801	3733	3947	3827	180	1160	500	2860	5	1	35906176	1372	20.11	1.57	12	0.04	190.00	2426.00	4520	20230602	-15.49	2975	20230314	28.40	4520	-15.49	20230602	2975	28.40	20230314	4520	-15.49	20230602	2975	28.40	20230314	8.49	N	009190	500	179 억	1137915	N	N	4	N	N
76	20230616	160807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3870	95	2	2.52	1057968610	273948	74.00	3785	3905	3785	4905	2645	3775	3861.93	3.07	0	33285	3911	3842	3746	3677	3581	3877	3712	180	1130	500	2790	5	1	35906176	1390	20.37	1.60	12	0.76	190.00	2426.00	5180	20220615	-25.29	2975	20230314	30.08	4520	-14.38	20230602	2975	30.08	20230314	4520	-14.38	20230602	2975	30.08	20230314	8.41	N	009190	500	179 억	1103991	N	N	4	N	N
77	20230616	150622	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3865	90	2	2.38	1008104230	261044	70.52	3785	3905	3785	4905	2645	3775	3861.82	3.07	0	31790	3911	3842	3746	3677	3581	3877	3712	180	1130	500	2790	5	1	35906176	1388	20.34	1.59	12	0.73	190.00	2426.00	5180	20220615	-25.39	2975	20230314	29.92	4520	-14.49	20230602	2975	29.92	20230314	4520	-14.49	20230602	2975	29.92	20230314	8.41	N	009190	500	179 억	1103991	N	N	0	N	N
78	20230616	140708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3875	100	2	2.65	910356625	235723	63.68	3785	3905	3785	4905	2645	3775	3861.98	3.07	0	30921	3911	3842	3746	3677	3581	3877	3712	180	1130	500	2790	5	1	35906176	1391	20.39	1.60	12	0.66	190.00	2426.00	5180	20220615	-25.19	2975	20230314	30.25	4520	-14.27	20230602	2975	30.25	20230314	4520	-14.27	20230602	2975	30.25	20230314	8.41	N	009190	500	179 억	1103991	N	N	0	N	N
79	20230616	130445	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3860	85	2	2.25	851581810	220524	59.57	3785	3905	3785	4905	2645	3775	3861.63	3.07	0	32828	3911	3842	3746	3677	3581	3877	3712	180	1130	500	2790	5	1	35906176	1386	20.32	1.59	12	0.61	190.00	2426.00	5180	20220615	-25.48	2975	20230314	29.75	4520	-14.60	20230602	2975	29.75	20230314	4520	-14.60	20230602	2975	29.75	20230314	8.41	N	009190	500	179 억	1103991	N	N	0	N	N
80	20230616	120437	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3880	105	2	2.78	806403000	208827	56.41	3785	3905	3785	4905	2645	3775	3861.58	3.07	0	32401	3911	3842	3746	3677	3581	3877	3712	180	1130	500	2790	5	1	35906176	1393	20.42	1.60	12	0.58	190.00	2426.00	5180	20220615	-25.10	2975	20230314	30.42	4520	-14.16	20230602	2975	30.42	20230314	4520	-14.16	20230602	2975	30.42	20230314	8.41	N	009190	500	179 억	1103991	N	N	0	N	N
81	20230616	110447	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3850	75	2	1.99	739999410	191660	51.77	3785	3905	3785	4905	2645	3775	3861.00	3.07	0	32784	3911	3842	3746	3677	3581	3877	3712	180	1130	500	2790	5	1	35906176	1382	20.26	1.59	12	0.53	190.00	2426.00	5180	20220615	-25.68	2975	20230314	29.41	4520	-14.82	20230602	2975	29.41	20230314	4520	-14.82	20230602	2975	29.41	20230314	8.41	N	009190	500	179 억	1103991	N	N	0	N	N
82	20230616	100929	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3860	85	2	2.25	569625080	147265	39.78	3785	3905	3785	4905	2645	3775	3868.03	3.07	0	22841	3911	3842	3746	3677	3581	3877	3712	180	1130	500	2790	5	1	35906176	1386	20.32	1.59	12	0.41	190.00	2426.00	5180	20220615	-25.48	2975	20230314	29.75	4520	-14.60	20230602	2975	29.75	20230314	4520	-14.60	20230602	2975	29.75	20230314	8.41	N	009190	500	179 억	1103991	N	N	0	N	N
83	20230616	091029	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3870	95	2	2.52	147689135	38550	10.41	3785	3870	3785	4905	2645	3775	3831.11	3.07	0	13625	3911	3842	3746	3677	3581	3877	3712	180	1130	500	2790	5	1	35906176	1390	20.37	1.60	12	0.11	190.00	2426.00	5180	20220615	-25.29	2975	20230314	30.08	4520	-14.38	20230602	2975	30.08	20230314	4520	-14.38	20230602	2975	30.08	20230314	8.41	N	009190	500	179 억	1103991	N	N	0	N	N
84	20230615	151035	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	65	2	1.75	1327654270	354269	103.93	3670	3815	3650	4825	2605	3715	3747.59	3.06	0	8639	3871	3792	3731	3652	3591	3762	3622	180	1110	500	2740	5	1	35906176	1357	19.89	1.56	12	0.99	190.00	2426.00	5180	20220615	-27.03	2975	20230314	27.06	4520	-16.37	20230602	2975	27.06	20230314	5180	-27.03	20220615	2975	27.06	20230314	8.31	N	009190	500	179 억	1099598	N	N	0	N	N
85	20230615	140253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3790	75	2	2.02	1077549105	288333	84.59	3670	3815	3650	4825	2605	3715	3737.17	3.06	0	39338	3871	3792	3731	3652	3591	3762	3622	180	1110	500	2740	5	1	35906176	1361	19.95	1.56	12	0.80	190.00	2426.00	5180	20220615	-26.83	2975	20230314	27.39	4520	-16.15	20230602	2975	27.39	20230314	5180	-26.83	20220615	2975	27.39	20230314	8.31	N	009190	500	179 억	1099598	N	N	0	N	N
86	20230615	130928	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3795	80	2	2.15	939241060	251933	73.91	3670	3795	3650	4825	2605	3715	3728.14	3.06	0	41409	3871	3792	3731	3652	3591	3762	3622	180	1110	500	2740	5	1	35906176	1363	19.97	1.56	12	0.70	190.00	2426.00	5180	20220615	-26.74	2975	20230314	27.56	4520	-16.04	20230602	2975	27.56	20230314	5180	-26.74	20220615	2975	27.56	20230314	8.31	N	009190	500	179 억	1099598	N	N	0	N	N
87	20230615	120519	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	35	2	0.94	763501230	205413	60.26	3670	3770	3650	4825	2605	3715	3716.91	3.06	0	29380	3871	3792	3731	3652	3591	3762	3622	180	1110	500	2740	5	1	35906176	1346	19.74	1.55	12	0.57	190.00	2426.00	5180	20220615	-27.61	2975	20230314	26.05	4520	-17.04	20230602	2975	26.05	20230314	5180	-27.61	20220615	2975	26.05	20230314	8.31	N	009190	500	179 억	1099598	N	N	0	N	N
88	20230615	110753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	15	2	0.40	614283850	165472	48.55	3670	3770	3650	4825	2605	3715	3712.31	3.06	0	29624	3871	3792	3731	3652	3591	3762	3622	180	1110	500	2740	5	1	35906176	1339	19.63	1.54	12	0.46	190.00	2426.00	5180	20220615	-27.99	2975	20230314	25.38	4520	-17.48	20230602	2975	25.38	20230314	5180	-27.99	20220615	2975	25.38	20230314	8.31	N	009190	500	179 억	1099598	N	N	0	N	N
89	20230611	184637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3800	5	2	0.13	2067653915	535328	128.01	3795	3990	3795	4930	2660	3795	3862.57	3.41	-29585	-29084	3905	3850	3805	3750	3705	3877	3777	180	1135	500	2800	5	1	35906176	1364	20.00	1.57	12	1.49	190.00	2426.00	5180	20220615	-26.64	2975	20230314	27.73	4520	-15.93	20230602	2975	27.73	20230314	5180	-26.64	20220615	2975	27.73	20230314	7.85	N	009190	500	179 억	1223638	N	N	11	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History