KissMeData/058430/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 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	160520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51900	800	2	1.57	2954666200	57863	93.13	51000	51900	50000	66400	35800	51100	51062.90	0.97	0	2730	53166	52132	51566	50532	49966	51850	50250	300	15300	5000	36790	100	1	6000000	3114	13.71	0.91	12	0.96	3785.00	57026.00	78500	20230418	-33.89	26150	20221012	98.47	78500	-33.89	20230418	29950	73.29	20230103	78500	-33.89	20230418	26150	98.47	20221012	4.50	N	058430	5000	300 억	57998	N	N	5	N	N
3	20230630	150523	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51100	0	3	0.00	2643617600	51841	83.43	51000	51900	50000	66400	35800	51100	50994.73	0.97	0	1998	53166	52132	51566	50532	49966	51850	50250	300	15300	5000	36790	100	1	6000000	3066	13.50	0.90	12	0.86	3785.00	57026.00	78500	20230418	-34.90	26150	20221012	95.41	78500	-34.90	20230418	29950	70.62	20230103	78500	-34.90	20230418	26150	95.41	20221012	4.50	N	058430	5000	300 억	57998	N	N	5	N	N
4	20230630	140520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51200	100	2	0.20	2181282900	42850	68.96	51000	51900	50000	66400	35800	51100	50905.09	0.97	0	1781	53166	52132	51566	50532	49966	51850	50250	300	15300	5000	36790	100	1	6000000	3072	13.53	0.90	12	0.71	3785.00	57026.00	78500	20230418	-34.78	26150	20221012	95.79	78500	-34.78	20230418	29950	70.95	20230103	78500	-34.78	20230418	26150	95.79	20221012	4.50	N	058430	5000	300 억	57998	N	N	5	N	N
5	20230630	130522	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50900	-200	5	-0.39	1514545700	29894	48.11	51000	51500	50000	66400	35800	51100	50663.87	0.97	0	1093	53166	52132	51566	50532	49966	51850	50250	300	15300	5000	36790	100	1	6000000	3054	13.45	0.89	12	0.50	3785.00	57026.00	78500	20230418	-35.16	26150	20221012	94.65	78500	-35.16	20230418	29950	69.95	20230103	78500	-35.16	20230418	26150	94.65	20221012	4.50	N	058430	5000	300 억	57998	N	N	5	N	N
6	20230630	120519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50500	-600	5	-1.17	1408611900	27807	44.75	51000	51500	50000	66400	35800	51100	50656.74	0.97	0	1028	53166	52132	51566	50532	49966	51850	50250	300	15300	5000	36790	100	1	6000000	3030	13.34	0.89	12	0.46	3785.00	57026.00	78500	20230418	-35.67	26150	20221012	93.12	78500	-35.67	20230418	29950	68.61	20230103	78500	-35.67	20230418	26150	93.12	20221012	4.50	N	058430	5000	300 억	57998	N	N	5	N	N
7	20230630	110521	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50600	-500	5	-0.98	1167822200	23049	37.10	51000	51500	50000	66400	35800	51100	50666.94	0.97	0	1071	53166	52132	51566	50532	49966	51850	50250	300	15300	5000	36790	100	1	6000000	3036	13.37	0.89	12	0.38	3785.00	57026.00	78500	20230418	-35.54	26150	20221012	93.50	78500	-35.54	20230418	29950	68.95	20230103	78500	-35.54	20230418	26150	93.50	20221012	4.50	N	058430	5000	300 억	57998	N	N	5	N	N
8	20230630	100521	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50700	-400	5	-0.78	918884500	18126	29.17	51000	51500	50000	66400	35800	51100	50694.28	0.97	0	856	53166	52132	51566	50532	49966	51850	50250	300	15300	5000	36790	100	1	6000000	3042	13.39	0.89	12	0.30	3785.00	57026.00	78500	20230418	-35.41	26150	20221012	93.88	78500	-35.41	20230418	29950	69.28	20230103	78500	-35.41	20230418	26150	93.88	20221012	4.50	N	058430	5000	300 억	57998	N	N	5	N	N
9	20230630	090522	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50900	-200	5	-0.39	117196700	2302	3.70	51000	51000	50800	66400	35800	51100	50910.82	0.97	0	14	53166	52132	51566	50532	49966	51850	50250	300	15300	5000	36790	100	1	6000000	3054	13.45	0.89	12	0.04	3785.00	57026.00	78500	20230418	-35.16	26150	20221012	94.65	78500	-35.16	20230418	29950	69.95	20230103	78500	-35.16	20230418	26150	94.65	20221012	4.50	N	058430	5000	300 억	57998	N	N	5	N	N
10	20230629	160520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51100	-500	5	-0.97	3128277300	60805	35.01	51400	52600	51000	67000	36200	51600	51450.23	0.96	0	302	55600	53600	52600	50600	49600	53100	50100	300	15400	5000	37150	100	1	6000000	3066	13.50	0.90	12	1.01	3785.00	57026.00	78500	20230418	-34.90	26150	20221012	95.41	78500	-34.90	20230418	29950	70.62	20230103	78500	-34.90	20230418	26150	95.41	20221012	4.52	N	058430	5000	300 억	57757	N	N	5	N	N
11	20230629	150518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51300	-300	5	-0.58	2850476500	55387	31.89	51400	52600	51000	67000	36200	51600	51464.72	0.96	0	-358	55600	53600	52600	50600	49600	53100	50100	300	15400	5000	37150	100	1	6000000	3078	13.55	0.90	12	0.92	3785.00	57026.00	78500	20230418	-34.65	26150	20221012	96.18	78500	-34.65	20230418	29950	71.29	20230103	78500	-34.65	20230418	26150	96.18	20221012	4.52	N	058430	5000	300 억	57757	N	N	6	N	N
12	20230629	140518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51500	-100	5	-0.19	2560132200	49723	28.63	51400	52600	51000	67000	36200	51600	51487.89	0.96	0	-259	55600	53600	52600	50600	49600	53100	50100	300	15400	5000	37150	100	1	6000000	3090	13.61	0.90	12	0.83	3785.00	57026.00	78500	20230418	-34.39	26150	20221012	96.94	78500	-34.39	20230418	29950	71.95	20230103	78500	-34.39	20230418	26150	96.94	20221012	4.52	N	058430	5000	300 억	57757	N	N	6	N	N
13	20230629	130518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51200	-400	5	-0.78	2310884900	44870	25.83	51400	52600	51000	67000	36200	51600	51501.78	0.96	0	360	55600	53600	52600	50600	49600	53100	50100	300	15400	5000	37150	100	1	6000000	3072	13.53	0.90	12	0.75	3785.00	57026.00	78500	20230418	-34.78	26150	20221012	95.79	78500	-34.78	20230418	29950	70.95	20230103	78500	-34.78	20230418	26150	95.79	20221012	4.52	N	058430	5000	300 억	57757	N	N	6	N	N
14	20230629	120520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51300	-300	5	-0.58	1918794100	37216	21.43	51400	52600	51000	67000	36200	51600	51558.31	0.96	0	348	55600	53600	52600	50600	49600	53100	50100	300	15400	5000	37150	100	1	6000000	3078	13.55	0.90	12	0.62	3785.00	57026.00	78500	20230418	-34.65	26150	20221012	96.18	78500	-34.65	20230418	29950	71.29	20230103	78500	-34.65	20230418	26150	96.18	20221012	4.52	N	058430	5000	300 억	57757	N	N	6	N	N
15	20230629	110519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51600	0	3	0.00	1609387200	31197	17.96	51400	52600	51000	67000	36200	51600	51587.88	0.96	0	729	55600	53600	52600	50600	49600	53100	50100	300	15400	5000	37150	100	1	6000000	3096	13.63	0.90	12	0.52	3785.00	57026.00	78500	20230418	-34.27	26150	20221012	97.32	78500	-34.27	20230418	29950	72.29	20230103	78500	-34.27	20230418	26150	97.32	20221012	4.52	N	058430	5000	300 억	57757	N	N	6	N	N
16	20230629	100520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51600	0	3	0.00	925050300	17891	10.30	51400	52600	51000	67000	36200	51600	51704.78	0.96	0	922	55600	53600	52600	50600	49600	53100	50100	300	15400	5000	37150	100	1	6000000	3096	13.63	0.90	12	0.30	3785.00	57026.00	78500	20230418	-34.27	26150	20221012	97.32	78500	-34.27	20230418	29950	72.29	20230103	78500	-34.27	20230418	26150	97.32	20221012	4.52	N	058430	5000	300 억	57757	N	N	6	N	N
17	20230629	090514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51800	200	2	0.39	167474300	3222	1.86	51400	52600	51300	67000	36200	51600	51978.37	0.96	0	48	55600	53600	52600	50600	49600	53100	50100	300	15400	5000	37150	100	1	6000000	3108	13.69	0.91	12	0.05	3785.00	57026.00	78500	20230418	-34.01	26150	20221012	98.09	78500	-34.01	20230418	29950	72.95	20230103	78500	-34.01	20230418	26150	98.09	20221012	4.52	N	058430	5000	300 억	57757	N	N	6	N	N
18	20230628	160514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51600	-1800	5	-3.37	9210797400	172784	105.25	53200	54600	51600	69400	37400	53400	53312.28	1.14	0	-10400	57033	55216	52583	50766	48133	56125	51675	300	16000	5000	38440	100	1	6000000	3096	13.63	0.90	12	2.88	3785.00	57026.00	78500	20230418	-34.27	26150	20221012	97.32	78500	-34.27	20230418	29950	72.29	20230103	78500	-34.27	20230418	26150	97.32	20221012	4.57	N	058430	5000	300 억	68498	N	N	6	N	N
19	20230628	150517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51900	-1500	5	-2.81	8701660500	162940	99.25	53200	54600	51800	69400	37400	53400	53404.08	1.14	0	-12090	57033	55216	52583	50766	48133	56125	51675	300	16000	5000	38440	100	1	6000000	3114	13.71	0.91	12	2.72	3785.00	57026.00	78500	20230418	-33.89	26150	20221012	98.47	78500	-33.89	20230418	29950	73.29	20230103	78500	-33.89	20230418	26150	98.47	20221012	4.57	N	058430	5000	300 억	68498	N	N	25	N	N
20	20230628	140515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52700	-700	5	-1.31	7885205300	147338	89.75	53200	54600	52400	69400	37400	53400	53517.85	1.14	0	-9465	57033	55216	52583	50766	48133	56125	51675	300	16000	5000	38440	100	1	6000000	3162	13.92	0.92	12	2.46	3785.00	57026.00	78500	20230418	-32.87	26150	20221012	101.53	78500	-32.87	20230418	29950	75.96	20230103	78500	-32.87	20230418	26150	101.53	20221012	4.57	N	058430	5000	300 억	68498	N	N	25	N	N
21	20230628	130516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53000	-400	5	-0.75	7371693500	137604	83.82	53200	54600	52400	69400	37400	53400	53571.88	1.14	0	-9428	57033	55216	52583	50766	48133	56125	51675	300	16000	5000	38440	100	1	6000000	3180	14.00	0.93	12	2.29	3785.00	57026.00	78500	20230418	-32.48	26150	20221012	102.68	78500	-32.48	20230418	29950	76.96	20230103	78500	-32.48	20230418	26150	102.68	20221012	4.57	N	058430	5000	300 억	68498	N	N	25	N	N
22	20230628	120457	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53500	100	2	0.19	6930417100	129315	78.77	53200	54600	52400	69400	37400	53400	53593.40	1.14	0	-7727	57033	55216	52583	50766	48133	56125	51675	300	16000	5000	38440	100	1	6000000	3210	14.13	0.94	12	2.16	3785.00	57026.00	78500	20230418	-31.85	26150	20221012	104.59	78500	-31.85	20230418	29950	78.63	20230103	78500	-31.85	20230418	26150	104.59	20221012	4.57	N	058430	5000	300 억	68498	N	N	25	N	N
23	20230628	110520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	54200	800	2	1.50	6035055500	112579	68.57	53200	54600	52400	69400	37400	53400	53607.42	1.14	0	-6735	57033	55216	52583	50766	48133	56125	51675	300	16000	5000	38440	100	1	6000000	3252	14.32	0.95	12	1.88	3785.00	57026.00	78500	20230418	-30.96	26150	20221012	107.27	78500	-30.96	20230418	29950	80.97	20230103	78500	-30.96	20230418	26150	107.27	20221012	4.57	N	058430	5000	300 억	68498	N	N	25	N	N
24	20230628	100519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53700	300	2	0.56	2442931700	46110	28.09	53200	53900	52400	69400	37400	53400	52979.91	1.14	0	344	57033	55216	52583	50766	48133	56125	51675	300	16000	5000	38440	100	1	6000000	3222	14.19	0.94	12	0.77	3785.00	57026.00	78500	20230418	-31.59	26150	20221012	105.35	78500	-31.59	20230418	29950	79.30	20230103	78500	-31.59	20230418	26150	105.35	20221012	4.57	N	058430	5000	300 억	68498	N	N	25	N	N
25	20230628	090516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53000	-400	5	-0.75	452561900	8527	5.19	53200	53500	52900	69400	37400	53400	53071.41	1.14	0	-709	57033	55216	52583	50766	48133	56125	51675	300	16000	5000	38440	100	1	6000000	3180	14.00	0.93	12	0.14	3785.00	57026.00	78500	20230418	-32.48	26150	20221012	102.68	78500	-32.48	20230418	29950	76.96	20230103	78500	-32.48	20230418	26150	102.68	20221012	4.57	N	058430	5000	300 억	68498	N	N	25	N	N
26	20230627	160517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53400	1800	2	3.49	8388593450	161199	139.93	51600	54400	49950	67000	36200	51600	52031.79	1.09	0	2962	53866	52732	51866	50732	49866	52300	50300	300	15400	5000	37150	100	1	6000000	3204	14.11	0.94	12	2.69	3785.00	57026.00	78500	20230418	-31.97	26150	20221012	104.21	78500	-31.97	20230418	29950	78.30	20230103	78500	-31.97	20230418	26150	104.21	20221012	4.65	N	058430	5000	300 억	65614	N	N	25	N	N
27	20230627	150520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53500	1900	2	3.68	7021163750	135546	117.67	51600	54400	49950	67000	36200	51600	51799.13	1.09	0	762	53866	52732	51866	50732	49866	52300	50300	300	15400	5000	37150	100	1	6000000	3210	14.13	0.94	12	2.26	3785.00	57026.00	78500	20230418	-31.85	26150	20221012	104.59	78500	-31.85	20230418	29950	78.63	20230103	78500	-31.85	20230418	26150	104.59	20221012	4.65	N	058430	5000	300 억	65614	N	N	13	N	N
28	20230627	140525	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51500	-100	5	-0.19	3842073650	75799	65.80	51600	51800	49950	67000	36200	51600	50687.61	1.09	0	-72	53866	52732	51866	50732	49866	52300	50300	300	15400	5000	37150	100	1	6000000	3090	13.61	0.90	12	1.26	3785.00	57026.00	78500	20230418	-34.39	26150	20221012	96.94	78500	-34.39	20230418	29950	71.95	20230103	78500	-34.39	20230418	26150	96.94	20221012	4.65	N	058430	5000	300 억	65614	N	N	13	N	N
29	20230627	130524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50600	-1000	5	-1.94	3222205350	63741	55.33	51600	51600	49950	67000	36200	51600	50551.47	1.09	0	-396	53866	52732	51866	50732	49866	52300	50300	300	15400	5000	37150	100	1	6000000	3036	13.37	0.89	12	1.06	3785.00	57026.00	78500	20230418	-35.54	26150	20221012	93.50	78500	-35.54	20230418	29950	68.95	20230103	78500	-35.54	20230418	26150	93.50	20221012	4.65	N	058430	5000	300 억	65614	N	N	13	N	N
30	20230627	120526	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51000	-600	5	-1.16	3037481550	60107	52.18	51600	51600	49950	67000	36200	51600	50534.50	1.09	0	-201	53866	52732	51866	50732	49866	52300	50300	300	15400	5000	37150	100	1	6000000	3060	13.47	0.89	12	1.00	3785.00	57026.00	78500	20230418	-35.03	26150	20221012	95.03	78500	-35.03	20230418	29950	70.28	20230103	78500	-35.03	20230418	26150	95.03	20221012	4.65	N	058430	5000	300 억	65614	N	N	13	N	N
31	20230627	110527	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50700	-900	5	-1.74	2444821550	48390	42.01	51600	51600	49950	67000	36200	51600	50523.19	1.09	0	-93	53866	52732	51866	50732	49866	52300	50300	300	15400	5000	37150	100	1	6000000	3042	13.39	0.89	12	0.81	3785.00	57026.00	78500	20230418	-35.41	26150	20221012	93.88	78500	-35.41	20230418	29950	69.28	20230103	78500	-35.41	20230418	26150	93.88	20221012	4.65	N	058430	5000	300 억	65614	N	N	13	N	N
32	20230627	100514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50500	-1100	5	-2.13	1859801250	36772	31.92	51600	51600	49950	67000	36200	51600	50576.45	1.09	0	-692	53866	52732	51866	50732	49866	52300	50300	300	15400	5000	37150	100	1	6000000	3030	13.34	0.89	12	0.61	3785.00	57026.00	78500	20230418	-35.67	26150	20221012	93.12	78500	-35.67	20230418	29950	68.61	20230103	78500	-35.67	20230418	26150	93.12	20221012	4.65	N	058430	5000	300 억	65614	N	N	13	N	N
33	20230627	090516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50900	-700	5	-1.36	178752700	3488	3.03	51600	51600	50800	67000	36200	51600	51247.50	1.09	0	-1100	53866	52732	51866	50732	49866	52300	50300	300	15400	5000	37150	100	1	6000000	3054	13.45	0.89	12	0.06	3785.00	57026.00	78500	20230418	-35.16	26150	20221012	94.65	78500	-35.16	20230418	29950	69.95	20230103	78500	-35.16	20230418	26150	94.65	20221012	4.65	N	058430	5000	300 억	65614	N	N	13	N	N
34	20230626	160516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51600	-1000	5	-1.90	5934008800	114015	59.32	52000	53000	51000	68300	36900	52600	52052.30	1.18	0	-4159	55133	53866	52633	51366	50133	53250	50750	300	15700	5000	37870	100	1	6000000	3096	13.63	0.90	12	1.90	3785.00	57026.00	78500	20230418	-34.27	26150	20221012	97.32	78500	-34.27	20230418	29950	72.29	20230103	78500	-34.27	20230418	26150	97.32	20221012	4.67	N	058430	5000	300 억	71062	N	N	13	N	N
35	20230626	150518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51900	-700	5	-1.33	5481899100	105266	54.77	52000	53000	51000	68300	36900	52600	52076.54	1.18	0	-4795	55133	53866	52633	51366	50133	53250	50750	300	15700	5000	37870	100	1	6000000	3114	13.71	0.91	12	1.75	3785.00	57026.00	78500	20230418	-33.89	26150	20221012	98.47	78500	-33.89	20230418	29950	73.29	20230103	78500	-33.89	20230418	26150	98.47	20221012	4.67	N	058430	5000	300 억	71062	N	N	7	N	N
36	20230626	140519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51900	-700	5	-1.33	5126430000	98407	51.20	52000	53000	51000	68300	36900	52600	52094.06	1.18	0	-3951	55133	53866	52633	51366	50133	53250	50750	300	15700	5000	37870	100	1	6000000	3114	13.71	0.91	12	1.64	3785.00	57026.00	78500	20230418	-33.89	26150	20221012	98.47	78500	-33.89	20230418	29950	73.29	20230103	78500	-33.89	20230418	26150	98.47	20221012	4.67	N	058430	5000	300 억	71062	N	N	7	N	N
37	20230626	130517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52300	-300	5	-0.57	4478111500	85990	44.74	52000	53000	51000	68300	36900	52600	52077.00	1.18	0	-3639	55133	53866	52633	51366	50133	53250	50750	300	15700	5000	37870	100	1	6000000	3138	13.82	0.92	12	1.43	3785.00	57026.00	78500	20230418	-33.38	26150	20221012	100.00	78500	-33.38	20230418	29950	74.62	20230103	78500	-33.38	20230418	26150	100.00	20221012	4.67	N	058430	5000	300 억	71062	N	N	7	N	N
38	20230626	120515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52700	100	2	0.19	4018695900	77253	40.19	52000	53000	51000	68300	36900	52600	52019.78	1.18	0	-3116	55133	53866	52633	51366	50133	53250	50750	300	15700	5000	37870	100	1	6000000	3162	13.92	0.92	12	1.29	3785.00	57026.00	78500	20230418	-32.87	26150	20221012	101.53	78500	-32.87	20230418	29950	75.96	20230103	78500	-32.87	20230418	26150	101.53	20221012	4.67	N	058430	5000	300 억	71062	N	N	7	N	N
39	20230626	110515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52100	-500	5	-0.95	3021590000	58320	30.34	52000	52600	51000	68300	36900	52600	51810.26	1.18	0	-2916	55133	53866	52633	51366	50133	53250	50750	300	15700	5000	37870	100	1	6000000	3126	13.76	0.91	12	0.97	3785.00	57026.00	78500	20230418	-33.63	26150	20221012	99.24	78500	-33.63	20230418	29950	73.96	20230103	78500	-33.63	20230418	26150	99.24	20221012	4.67	N	058430	5000	300 억	71062	N	N	7	N	N
40	20230626	100515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51400	-1200	5	-2.28	2280245900	44058	22.92	52000	52600	51000	68300	36900	52600	51755.16	1.18	0	-2597	55133	53866	52633	51366	50133	53250	50750	300	15700	5000	37870	100	1	6000000	3084	13.58	0.90	12	0.73	3785.00	57026.00	78500	20230418	-34.52	26150	20221012	96.56	78500	-34.52	20230418	29950	71.62	20230103	78500	-34.52	20230418	26150	96.56	20221012	4.67	N	058430	5000	300 억	71062	N	N	7	N	N
41	20230626	090517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52300	-300	5	-0.57	267781700	5174	2.69	52000	52400	51100	68300	36900	52600	51751.98	1.18	0	-61	55133	53866	52633	51366	50133	53250	50750	300	15700	5000	37870	100	1	6000000	3138	13.82	0.92	12	0.09	3785.00	57026.00	78500	20230418	-33.38	26150	20221012	100.00	78500	-33.38	20230418	29950	74.62	20230103	78500	-33.38	20230418	26150	100.00	20221012	4.67	N	058430	5000	300 억	71062	N	N	7	N	N
42	20230623	164059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52600	-1300	5	-2.41	10033079800	190993	47.04	52800	53900	51400	70000	37800	53900	52525.84	1.34	0	-9617	57333	55616	52183	50466	47033	56475	51325	300	16100	5000	38800	100	1	6000000	3156	13.90	0.92	12	3.18	3785.00	57026.00	78500	20230418	-32.99	26150	20221012	101.15	78500	-32.99	20230418	29950	75.63	20230103	78500	-32.99	20230418	26150	101.15	20221012	4.71	N	058430	5000	300 억	80379	N	N	7	N	N
43	20230623	140423	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52100	-1800	5	-3.34	8574818500	163086	40.17	52800	53900	51400	70000	37800	53900	52573.18	1.34	0	-5122	57333	55616	52183	50466	47033	56475	51325	300	16100	5000	38800	100	1	6000000	3126	13.76	0.91	12	2.72	3785.00	57026.00	78500	20230418	-33.63	26150	20221012	99.24	78500	-33.63	20230418	29950	73.96	20230103	78500	-33.63	20230418	26150	99.24	20221012	4.71	N	058430	5000	300 억	80379	N	N	3	N	N
44	20230622	160305	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53900	4350	2	8.78	20744565000	396626	422.24	49200	53900	48750	64400	34700	49550	52291.50	1.03	0	18650	51216	50382	49966	49132	48716	50175	48925	300	14850	5000	35670	100	1	6000000	3234	14.24	0.95	12	6.61	3785.00	57026.00	78500	20230418	-31.34	26150	20221012	106.12	78500	-31.34	20230418	29950	79.97	20230103	78500	-31.34	20230418	26150	106.12	20221012	4.48	N	058430	5000	300 억	61853	N	N	3	N	N
45	20230622	150809	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53400	3850	2	7.77	18627402600	357187	380.26	49200	53900	48750	64400	34700	49550	52150.35	1.03	0	21555	51216	50382	49966	49132	48716	50175	48925	300	14850	5000	35670	100	1	6000000	3204	14.11	0.94	12	5.95	3785.00	57026.00	78500	20230418	-31.97	26150	20221012	104.21	78500	-31.97	20230418	29950	78.30	20230103	78500	-31.97	20230418	26150	104.21	20221012	4.48	N	058430	5000	300 억	61853	N	N	97	N	N
46	20230622	140457	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52600	3050	2	6.16	14105452900	272184	289.76	49200	53500	48750	64400	34700	49550	51823.31	1.03	0	23089	51216	50382	49966	49132	48716	50175	48925	300	14850	5000	35670	100	1	6000000	3156	13.90	0.92	12	4.54	3785.00	57026.00	78500	20230418	-32.99	26150	20221012	101.15	78500	-32.99	20230418	29950	75.63	20230103	78500	-32.99	20230418	26150	101.15	20221012	4.48	N	058430	5000	300 억	61853	N	N	97	N	N
47	20230622	130213	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52400	2850	2	5.75	13175464600	254464	270.90	49200	53500	48750	64400	34700	49550	51777.41	1.03	0	24660	51216	50382	49966	49132	48716	50175	48925	300	14850	5000	35670	100	1	6000000	3144	13.84	0.92	12	4.24	3785.00	57026.00	78500	20230418	-33.25	26150	20221012	100.38	78500	-33.25	20230418	29950	74.96	20230103	78500	-33.25	20230418	26150	100.38	20221012	4.48	N	058430	5000	300 억	61853	N	N	97	N	N
48	20230622	120547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52300	2750	2	5.55	11929205000	230572	245.46	49200	53500	48750	64400	34700	49550	51737.53	1.03	0	22082	51216	50382	49966	49132	48716	50175	48925	300	14850	5000	35670	100	1	6000000	3138	13.82	0.92	12	3.84	3785.00	57026.00	78500	20230418	-33.38	26150	20221012	100.00	78500	-33.38	20230418	29950	74.62	20230103	78500	-33.38	20230418	26150	100.00	20221012	4.48	N	058430	5000	300 억	61853	N	N	97	N	N
49	20230622	110755	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51300	1750	2	3.53	7280897300	142193	151.38	49200	52300	48750	64400	34700	49550	51204.45	1.03	0	7394	51216	50382	49966	49132	48716	50175	48925	300	14850	5000	35670	100	1	6000000	3078	13.55	0.90	12	2.37	3785.00	57026.00	78500	20230418	-34.65	26150	20221012	96.18	78500	-34.65	20230418	29950	71.29	20230103	78500	-34.65	20230418	26150	96.18	20221012	4.48	N	058430	5000	300 억	61853	N	N	97	N	N
50	20230622	100233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51000	1450	2	2.93	3489698100	68772	73.21	49200	52200	48750	64400	34700	49550	50743.18	1.03	0	-465	51216	50382	49966	49132	48716	50175	48925	300	14850	5000	35670	100	1	6000000	3060	13.47	0.89	12	1.15	3785.00	57026.00	78500	20230418	-35.03	26150	20221012	95.03	78500	-35.03	20230418	29950	70.28	20230103	78500	-35.03	20230418	26150	95.03	20221012	4.48	N	058430	5000	300 억	61853	N	N	97	N	N
51	20230622	090602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49300	-250	5	-0.50	205286900	4192	4.46	49200	49450	48750	64400	34700	49550	48969.73	1.03	0	1019	51216	50382	49966	49132	48716	50175	48925	300	14850	5000	35670	50	1	6000000	2958	13.03	0.86	12	0.07	3785.00	57026.00	78500	20230418	-37.20	26150	20221012	88.53	78500	-37.20	20230418	29950	64.61	20230103	78500	-37.20	20230418	26150	88.53	20221012	4.48	N	058430	5000	300 억	61853	N	N	97	N	N
52	20230621	160551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49550	-1250	5	-2.46	4564411700	91216	33.87	49900	50800	49550	66000	35600	50800	50041.58	0.96	0	4202	53266	52032	51166	49932	49066	51600	49500	300	15200	5000	36570	50	1	6000000	2973	13.09	0.87	12	1.52	3785.00	57026.00	78500	20230418	-36.88	26150	20221012	89.48	78500	-36.88	20230418	29950	65.44	20230103	78500	-36.88	20230418	26150	89.48	20221012	4.03	N	058430	5000	300 억	57704	N	N	97	N	N
53	20230621	150310	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49650	-1150	5	-2.26	4135389450	82575	30.66	49900	50800	49650	66000	35600	50800	50080.31	0.96	0	4083	53266	52032	51166	49932	49066	51600	49500	300	15200	5000	36570	50	1	6000000	2979	13.12	0.87	12	1.38	3785.00	57026.00	78500	20230418	-36.75	26150	20221012	89.87	78500	-36.75	20230418	29950	65.78	20230103	78500	-36.75	20230418	26150	89.87	20221012	4.03	N	058430	5000	300 억	57704	N	N	2	N	N
54	20230621	140702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50300	-500	5	-0.98	3642982600	72695	27.00	49900	50800	49800	66000	35600	50800	50113.14	0.96	0	5059	53266	52032	51166	49932	49066	51600	49500	300	15200	5000	36570	100	1	6000000	3018	13.29	0.88	12	1.21	3785.00	57026.00	78500	20230418	-35.92	26150	20221012	92.35	78500	-35.92	20230418	29950	67.95	20230103	78500	-35.92	20230418	26150	92.35	20221012	4.03	N	058430	5000	300 억	57704	N	N	2	N	N
55	20230621	130553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50000	-800	5	-1.57	3335120350	66550	24.71	49900	50800	49800	66000	35600	50800	50114.39	0.96	0	5617	53266	52032	51166	49932	49066	51600	49500	300	15200	5000	36570	100	1	6000000	3000	13.21	0.88	12	1.11	3785.00	57026.00	78500	20230418	-36.31	26150	20221012	91.20	78500	-36.31	20230418	29950	66.94	20230103	78500	-36.31	20230418	26150	91.20	20221012	4.03	N	058430	5000	300 억	57704	N	N	2	N	N
56	20230621	120245	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50100	-700	5	-1.38	3100736750	61855	22.97	49900	50800	49800	66000	35600	50800	50129.00	0.96	0	6119	53266	52032	51166	49932	49066	51600	49500	300	15200	5000	36570	100	1	6000000	3006	13.24	0.88	12	1.03	3785.00	57026.00	78500	20230418	-36.18	26150	20221012	91.59	78500	-36.18	20230418	29950	67.28	20230103	78500	-36.18	20230418	26150	91.59	20221012	4.03	N	058430	5000	300 억	57704	N	N	2	N	N
57	20230621	110117	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50200	-600	5	-1.18	2519265200	50213	18.65	49900	50800	49800	66000	35600	50800	50171.44	0.96	0	6764	53266	52032	51166	49932	49066	51600	49500	300	15200	5000	36570	100	1	6000000	3012	13.26	0.88	12	0.84	3785.00	57026.00	78500	20230418	-36.05	26150	20221012	91.97	78500	-36.05	20230418	29950	67.61	20230103	78500	-36.05	20230418	26150	91.97	20221012	4.03	N	058430	5000	300 억	57704	N	N	2	N	N
58	20230621	100731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50800	0	3	0.00	1997670000	39850	14.80	49900	50800	49800	66000	35600	50800	50129.55	0.96	0	7208	53266	52032	51166	49932	49066	51600	49500	300	15200	5000	36570	100	1	6000000	3048	13.42	0.89	12	0.66	3785.00	57026.00	78500	20230418	-35.29	26150	20221012	94.26	78500	-35.29	20230418	29950	69.62	20230103	78500	-35.29	20230418	26150	94.26	20221012	4.03	N	058430	5000	300 억	57704	N	N	2	N	N
59	20230621	090725	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50100	-700	5	-1.38	460523800	9193	3.41	49900	50600	49900	66000	35600	50800	50094.21	0.96	0	555	53266	52032	51166	49932	49066	51600	49500	300	15200	5000	36570	100	1	6000000	3006	13.24	0.88	12	0.15	3785.00	57026.00	78500	20230418	-36.18	26150	20221012	91.59	78500	-36.18	20230418	29950	67.28	20230103	78500	-36.18	20230418	26150	91.59	20221012	4.03	N	058430	5000	300 억	57704	N	N	2	N	N
60	20230620	161023	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50800	500	2	0.99	13472407900	262454	116.82	51500	52400	50300	65300	35300	50300	51334.16	1.39	0	-25849	52633	51466	50433	49266	48233	50950	48750	300	15000	5000	36210	100	1	6000000	3048	13.42	0.89	12	4.37	3785.00	57026.00	78500	20230418	-35.29	26150	20221012	94.26	78500	-35.29	20230418	29950	69.62	20230103	78500	-35.29	20230418	26150	94.26	20221012	3.76	N	058430	5000	300 억	83123	N	N	2	N	N
61	20230620	150630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51200	900	2	1.79	12986574100	252904	112.57	51500	52400	50300	65300	35300	50300	51350.07	1.39	0	-25052	52633	51466	50433	49266	48233	50950	48750	300	15000	5000	36210	100	1	6000000	3072	13.53	0.90	12	4.22	3785.00	57026.00	78500	20230418	-34.78	26150	20221012	95.79	78500	-34.78	20230418	29950	70.95	20230103	78500	-34.78	20230418	26150	95.79	20221012	3.76	N	058430	5000	300 억	83123	N	N	4	N	N
62	20230620	140457	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51000	700	2	1.39	12184291000	237205	105.58	51500	52400	50300	65300	35300	50300	51366.35	1.39	0	-24409	52633	51466	50433	49266	48233	50950	48750	300	15000	5000	36210	100	1	6000000	3060	13.47	0.89	12	3.95	3785.00	57026.00	78500	20230418	-35.03	26150	20221012	95.03	78500	-35.03	20230418	29950	70.28	20230103	78500	-35.03	20230418	26150	95.03	20221012	3.76	N	058430	5000	300 억	83123	N	N	4	N	N
63	20230620	130907	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50800	500	2	0.99	11800441900	229686	102.23	51500	52400	50300	65300	35300	50300	51376.69	1.39	0	-23464	52633	51466	50433	49266	48233	50950	48750	300	15000	5000	36210	100	1	6000000	3048	13.42	0.89	12	3.83	3785.00	57026.00	78500	20230418	-35.29	26150	20221012	94.26	78500	-35.29	20230418	29950	69.62	20230103	78500	-35.29	20230418	26150	94.26	20221012	3.76	N	058430	5000	300 억	83123	N	N	4	N	N
64	20230620	120742	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51200	900	2	1.79	10808893800	210405	93.65	51500	52400	50300	65300	35300	50300	51372.15	1.39	0	-23674	52633	51466	50433	49266	48233	50950	48750	300	15000	5000	36210	100	1	6000000	3072	13.53	0.90	12	3.51	3785.00	57026.00	78500	20230418	-34.78	26150	20221012	95.79	78500	-34.78	20230418	29950	70.95	20230103	78500	-34.78	20230418	26150	95.79	20221012	3.76	N	058430	5000	300 억	83123	N	N	4	N	N
65	20230620	110628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50600	300	2	0.60	9727998000	189293	84.26	51500	52400	50300	65300	35300	50300	51391.56	1.39	0	-20309	52633	51466	50433	49266	48233	50950	48750	300	15000	5000	36210	100	1	6000000	3036	13.37	0.89	12	3.15	3785.00	57026.00	78500	20230418	-35.54	26150	20221012	93.50	78500	-35.54	20230418	29950	68.95	20230103	78500	-35.54	20230418	26150	93.50	20221012	3.76	N	058430	5000	300 억	83123	N	N	4	N	N
66	20230620	100947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51000	700	2	1.39	7586725900	147490	65.65	51500	52400	50500	65300	35300	50300	51439.38	1.39	0	-23074	52633	51466	50433	49266	48233	50950	48750	300	15000	5000	36210	100	1	6000000	3060	13.47	0.89	12	2.46	3785.00	57026.00	78500	20230418	-35.03	26150	20221012	95.03	78500	-35.03	20230418	29950	70.28	20230103	78500	-35.03	20230418	26150	95.03	20221012	3.76	N	058430	5000	300 억	83123	N	N	4	N	N
67	20230620	090247	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51000	700	2	1.39	1888786900	36736	16.35	51500	52000	50900	65300	35300	50300	51416.97	1.39	0	-12190	52633	51466	50433	49266	48233	50950	48750	300	15000	5000	36210	100	1	6000000	3060	13.47	0.89	12	0.61	3785.00	57026.00	78500	20230418	-35.03	26150	20221012	95.03	78500	-35.03	20230418	29950	70.28	20230103	78500	-35.03	20230418	26150	95.03	20221012	3.76	N	058430	5000	300 억	83123	N	N	4	N	N
68	20230619	161023	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50300	-1200	5	-2.33	9720918300	193356	79.99	51200	51600	49400	66900	36100	51500	50272.94	1.12	0	12323	54566	53032	52266	50732	49966	52650	50350	300	15400	5000	37080	100	1	6000000	3018	13.29	0.88	12	3.22	3785.00	57026.00	78500	20230418	-35.92	26150	20221012	92.35	78500	-35.92	20230418	29950	67.95	20230103	78500	-35.92	20230418	26150	92.35	20221012	3.34	N	058430	5000	300 억	67299	N	N	4	N	N
69	20230619	150428	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49900	-1600	5	-3.11	8574773100	170486	70.53	51200	51600	49400	66900	36100	51500	50294.29	1.12	0	11206	54566	53032	52266	50732	49966	52650	50350	300	15400	5000	37080	50	1	6000000	2994	13.18	0.88	12	2.84	3785.00	57026.00	78500	20230418	-36.43	26150	20221012	90.82	78500	-36.43	20230418	29950	66.61	20230103	78500	-36.43	20230418	26150	90.82	20221012	3.34	N	058430	5000	300 억	67299	N	N	0	N	N
70	20230619	140325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49550	-1950	5	-3.79	7608793050	151021	62.48	51200	51600	49500	66900	36100	51500	50380.50	1.12	0	4974	54566	53032	52266	50732	49966	52650	50350	300	15400	5000	37080	50	1	6000000	2973	13.09	0.87	12	2.52	3785.00	57026.00	78500	20230418	-36.88	26150	20221012	89.48	78500	-36.88	20230418	29950	65.44	20230103	78500	-36.88	20230418	26150	89.48	20221012	3.34	N	058430	5000	300 억	67299	N	N	0	N	N
71	20230619	130619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49950	-1550	5	-3.01	6306760600	124817	51.64	51200	51600	49850	66900	36100	51500	50526.11	1.12	0	219	54566	53032	52266	50732	49966	52650	50350	300	15400	5000	37080	50	1	6000000	2997	13.20	0.88	12	2.08	3785.00	57026.00	78500	20230418	-36.37	26150	20221012	91.01	78500	-36.37	20230418	29950	66.78	20230103	78500	-36.37	20230418	26150	91.01	20221012	3.34	N	058430	5000	300 억	67299	N	N	0	N	N
72	20230619	121014	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50200	-1300	5	-2.52	5400536600	106694	44.14	51200	51600	50000	66900	36100	51500	50614.99	1.12	0	-2344	54566	53032	52266	50732	49966	52650	50350	300	15400	5000	37080	100	1	6000000	3012	13.26	0.88	12	1.78	3785.00	57026.00	78500	20230418	-36.05	26150	20221012	91.97	78500	-36.05	20230418	29950	67.61	20230103	78500	-36.05	20230418	26150	91.97	20221012	3.34	N	058430	5000	300 억	67299	N	N	0	N	N
73	20230619	110151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50400	-1100	5	-2.14	4374230900	86289	35.70	51200	51600	50100	66900	36100	51500	50690.45	1.12	0	-149	54566	53032	52266	50732	49966	52650	50350	300	15400	5000	37080	100	1	6000000	3024	13.32	0.88	12	1.44	3785.00	57026.00	78500	20230418	-35.80	26150	20221012	92.73	78500	-35.80	20230418	29950	68.28	20230103	78500	-35.80	20230418	26150	92.73	20221012	3.34	N	058430	5000	300 억	67299	N	N	0	N	N
74	20230619	100924	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51200	-300	5	-0.58	3269214900	64545	26.70	51200	51400	50100	66900	36100	51500	50646.86	1.12	0	4916	54566	53032	52266	50732	49966	52650	50350	300	15400	5000	37080	100	1	6000000	3072	13.53	0.90	12	1.08	3785.00	57026.00	78500	20230418	-34.78	26150	20221012	95.79	78500	-34.78	20230418	29950	70.95	20230103	78500	-34.78	20230418	26150	95.79	20221012	3.34	N	058430	5000	300 억	67299	N	N	0	N	N
75	20230619	090652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51400	-100	5	-0.19	923074300	18167	7.52	51200	51400	50300	66900	36100	51500	50800.88	1.12	0	-2142	54566	53032	52266	50732	49966	52650	50350	300	15400	5000	37080	100	1	6000000	3084	13.58	0.90	12	0.30	3785.00	57026.00	78500	20230418	-34.52	26150	20221012	96.56	78500	-34.52	20230418	29950	71.62	20230103	78500	-34.52	20230418	26150	96.56	20221012	3.34	N	058430	5000	300 억	67299	N	N	0	N	N
76	20230616	160849	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51500	-1700	5	-3.20	12384723000	237351	17.35	53200	53800	51500	69100	37300	53200	52181.26	1.14	0	-3708	64466	58832	55666	50032	46866	57250	48450	300	15900	5000	38300	100	1	6000000	3090	13.61	0.90	12	3.96	3785.00	57026.00	78500	20230418	-34.39	26150	20221012	96.94	78500	-34.39	20230418	29950	71.95	20230103	78500	-34.39	20230418	26150	96.94	20221012	3.37	N	058430	5000	300 억	68243	N	N	0	N	N
77	20230616	150537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51900	-1300	5	-2.44	11260577900	215560	15.76	53200	53800	51500	69100	37300	53200	52238.36	1.14	0	-3138	64466	58832	55666	50032	46866	57250	48450	300	15900	5000	38300	100	1	6000000	3114	13.71	0.91	12	3.59	3785.00	57026.00	78500	20230418	-33.89	26150	20221012	98.47	78500	-33.89	20230418	29950	73.29	20230103	78500	-33.89	20230418	26150	98.47	20221012	3.37	N	058430	5000	300 억	68243	N	N	0	N	N
78	20230616	140814	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51800	-1400	5	-2.63	10689391700	204555	14.95	53200	53800	51500	69100	37300	53200	52256.44	1.14	0	-1646	64466	58832	55666	50032	46866	57250	48450	300	15900	5000	38300	100	1	6000000	3108	13.69	0.91	12	3.41	3785.00	57026.00	78500	20230418	-34.01	26150	20221012	98.09	78500	-34.01	20230418	29950	72.95	20230103	78500	-34.01	20230418	26150	98.09	20221012	3.37	N	058430	5000	300 억	68243	N	N	0	N	N
79	20230616	130350	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52400	-800	5	-1.50	8893384900	169965	12.42	53200	53800	51500	69100	37300	53200	52324.38	1.14	0	-17	64466	58832	55666	50032	46866	57250	48450	300	15900	5000	38300	100	1	6000000	3144	13.84	0.92	12	2.83	3785.00	57026.00	78500	20230418	-33.25	26150	20221012	100.38	78500	-33.25	20230418	29950	74.96	20230103	78500	-33.25	20230418	26150	100.38	20221012	3.37	N	058430	5000	300 억	68243	N	N	0	N	N
80	20230616	121019	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52800	-400	5	-0.75	7831228200	149702	10.94	53200	53800	51500	69100	37300	53200	52311.63	1.14	0	4750	64466	58832	55666	50032	46866	57250	48450	300	15900	5000	38300	100	1	6000000	3168	13.95	0.93	12	2.50	3785.00	57026.00	78500	20230418	-32.74	26150	20221012	101.91	78500	-32.74	20230418	29950	76.29	20230103	78500	-32.74	20230418	26150	101.91	20221012	3.37	N	058430	5000	300 억	68243	N	N	0	N	N
81	20230616	110109	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52200	-1000	5	-1.88	6178797700	118004	8.63	53200	53800	51600	69100	37300	53200	52360.34	1.14	0	7166	64466	58832	55666	50032	46866	57250	48450	300	15900	5000	38300	100	1	6000000	3132	13.79	0.92	12	1.97	3785.00	57026.00	78500	20230418	-33.50	26150	20221012	99.62	78500	-33.50	20230418	29950	74.29	20230103	78500	-33.50	20230418	26150	99.62	20221012	3.37	N	058430	5000	300 억	68243	N	N	0	N	N
82	20230616	100602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51900	-1300	5	-2.44	4941267600	94201	6.89	53200	53800	51600	69100	37300	53200	52453.87	1.14	0	7524	64466	58832	55666	50032	46866	57250	48450	300	15900	5000	38300	100	1	6000000	3114	13.71	0.91	12	1.57	3785.00	57026.00	78500	20230418	-33.89	26150	20221012	98.47	78500	-33.89	20230418	29950	73.29	20230103	78500	-33.89	20230418	26150	98.47	20221012	3.37	N	058430	5000	300 억	68243	N	N	0	N	N
83	20230616	090831	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53400	200	2	0.38	1336204000	25199	1.84	53200	53800	52600	69100	37300	53200	53025.51	1.14	0	3084	64466	58832	55666	50032	46866	57250	48450	300	15900	5000	38300	100	1	6000000	3204	14.11	0.94	12	0.42	3785.00	57026.00	78500	20230418	-31.97	26150	20221012	104.21	78500	-31.97	20230418	29950	78.30	20230103	78500	-31.97	20230418	26150	104.21	20221012	3.37	N	058430	5000	300 억	68243	N	N	0	N	N
84	20230615	150738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	52700	700	2	1.35	76125955400	1334148	117.23	56000	61300	52500	67600	36400	52000	57059.60	1.58	0	-27963	57866	54932	50666	47732	43466	56400	49200	300	15600	5000	37440	100	1	6000000	3162	13.92	0.92	12	22.24	3785.00	57026.00	78500	20230418	-32.87	26150	20221012	101.53	78500	-32.87	20230418	29950	75.96	20230103	78500	-32.87	20230418	26150	101.53	20221012	3.42	N	058430	5000	300 억	94658	N	N	0	N	N
85	20230615	140939	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	54200	2200	2	4.23	72241064200	1260902	110.79	56000	61300	53300	67600	36400	52000	57293.16	1.58	0	-40224	57866	54932	50666	47732	43466	56400	49200	300	15600	5000	37440	100	1	6000000	3252	14.32	0.95	12	21.02	3785.00	57026.00	78500	20230418	-30.96	26150	20221012	107.27	78500	-30.96	20230418	29950	80.97	20230103	78500	-30.96	20230418	26150	107.27	20221012	3.42	N	058430	5000	300 억	94658	N	N	0	N	N
86	20230615	130145	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	54300	2300	2	4.42	69459315100	1210052	106.32	56000	61300	53300	67600	36400	52000	57401.93	1.58	0	-39619	57866	54932	50666	47732	43466	56400	49200	300	15600	5000	37440	100	1	6000000	3258	14.35	0.95	12	20.17	3785.00	57026.00	78500	20230418	-30.83	26150	20221012	107.65	78500	-30.83	20230418	29950	81.30	20230103	78500	-30.83	20230418	26150	107.65	20221012	3.42	N	058430	5000	300 억	94658	N	N	0	N	N
87	20230615	120546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	54400	2400	2	4.62	68565429600	1193546	104.87	56000	61300	53300	67600	36400	52000	57446.83	1.58	0	-39144	57866	54932	50666	47732	43466	56400	49200	300	15600	5000	37440	100	1	6000000	3264	14.37	0.95	12	19.89	3785.00	57026.00	78500	20230418	-30.70	26150	20221012	108.03	78500	-30.70	20230418	29950	81.64	20230103	78500	-30.70	20230418	26150	108.03	20221012	3.42	N	058430	5000	300 억	94658	N	N	0	N	N
88	20230615	110944	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	53900	1900	2	3.65	66850733600	1161916	102.10	56000	61300	53300	67600	36400	52000	57534.91	1.58	0	-40225	57866	54932	50666	47732	43466	56400	49200	300	15600	5000	37440	100	1	6000000	3234	14.24	0.95	12	19.37	3785.00	57026.00	78500	20230418	-31.34	26150	20221012	106.12	78500	-31.34	20230418	29950	79.97	20230103	78500	-31.34	20230418	26150	106.12	20221012	3.42	N	058430	5000	300 억	94658	N	N	0	N	N
89	20230611	184627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	0	3	0.00	2844958200	61009	45.58	47100	47400	46250	60700	32750	46750	46629.64	1.50	-2823	-3161	48950	47850	47000	45900	45050	47425	45475	300	13975	5000	33660	50	1	6000000	2805	12.35	0.82	12	1.02	3785.00	57026.00	78500	20230418	-40.45	26150	20221012	78.78	78500	-40.45	20230418	29950	56.09	20230103	78500	-40.45	20230418	26150	78.78	20221012	3.36	N	058430	5000	300 억	90072	N	N	106	N	N
90	20230611	181752	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	0	3	0.00	2844958200	61009	45.58	47100	47400	46250	60700	32750	46750	46629.64	1.50	-2823	-3161	48950	47850	47000	45900	45050	47425	45475	300	13975	5000	33660	50	1	6000000	2805	12.35	0.82	12	1.02	3785.00	57026.00	78500	20230418	-40.45	26150	20221012	78.78	78500	-40.45	20230418	29950	56.09	20230103	78500	-40.45	20230418	26150	78.78	20221012	3.36	N	058430	5000	300 억	90072	N	N	106	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History