KissMeData/021050/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	160322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1427	10	2	0.71	234985204	164914	71.12	1403	1520	1403	1842	992	1417	1424.90	1.77	0	45745	1487	1451	1434	1398	1381	1443	1390	237	425	500	960	1	1	47474590	677	237.83	0.50	12	0.35	6.00	2870.00	1823	20230503	-21.72	1075	20221013	32.74	1823	-21.72	20230503	1085	31.52	20230103	1823	-21.72	20230503	1075	32.74	20221013	3.30	N	021050	500	237 억	842363	N	N	4	N	N
3	20230630	150324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1422	5	2	0.35	219674675	154174	66.49	1403	1520	1403	1842	992	1417	1424.85	1.77	0	47027	1487	1451	1434	1398	1381	1443	1390	237	425	500	960	1	1	47474590	675	237.00	0.50	12	0.32	6.00	2870.00	1823	20230503	-22.00	1075	20221013	32.28	1823	-22.00	20230503	1085	31.06	20230103	1823	-22.00	20230503	1075	32.28	20221013	3.30	N	021050	500	237 억	842363	N	N	4	N	N
4	20230630	140323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1424	7	2	0.49	197629220	138665	59.80	1403	1520	1403	1842	992	1417	1425.23	1.77	0	36841	1487	1451	1434	1398	1381	1443	1390	237	425	500	960	1	1	47474590	676	237.33	0.50	12	0.29	6.00	2870.00	1823	20230503	-21.89	1075	20221013	32.47	1823	-21.89	20230503	1085	31.24	20230103	1823	-21.89	20230503	1075	32.47	20221013	3.30	N	021050	500	237 억	842363	N	N	4	N	N
5	20230630	130324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1426	9	2	0.64	170453307	119513	51.54	1403	1520	1403	1842	992	1417	1426.23	1.77	0	33764	1487	1451	1434	1398	1381	1443	1390	237	425	500	960	1	1	47474590	677	237.67	0.50	12	0.25	6.00	2870.00	1823	20230503	-21.78	1075	20221013	32.65	1823	-21.78	20230503	1085	31.43	20230103	1823	-21.78	20230503	1075	32.65	20221013	3.30	N	021050	500	237 억	842363	N	N	4	N	N
6	20230630	120321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1428	11	2	0.78	156303280	109551	47.24	1403	1520	1403	1842	992	1417	1426.76	1.77	0	30606	1487	1451	1434	1398	1381	1443	1390	237	425	500	960	1	1	47474590	678	238.00	0.50	12	0.23	6.00	2870.00	1823	20230503	-21.67	1075	20221013	32.84	1823	-21.67	20230503	1085	31.61	20230103	1823	-21.67	20230503	1075	32.84	20221013	3.30	N	021050	500	237 억	842363	N	N	4	N	N
7	20230630	110323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1425	8	2	0.56	147946934	103685	44.71	1403	1520	1403	1842	992	1417	1426.89	1.77	0	29612	1487	1451	1434	1398	1381	1443	1390	237	425	500	960	1	1	47474590	677	237.50	0.50	12	0.22	6.00	2870.00	1823	20230503	-21.83	1075	20221013	32.56	1823	-21.83	20230503	1085	31.34	20230103	1823	-21.83	20230503	1075	32.56	20221013	3.30	N	021050	500	237 억	842363	N	N	4	N	N
8	20230630	100323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1431	14	2	0.99	134734306	94372	40.70	1403	1520	1403	1842	992	1417	1427.69	1.77	0	29996	1487	1451	1434	1398	1381	1443	1390	237	425	500	960	1	1	47474590	679	238.50	0.50	12	0.20	6.00	2870.00	1823	20230503	-21.50	1075	20221013	33.12	1823	-21.50	20230503	1085	31.89	20230103	1823	-21.50	20230503	1075	33.12	20221013	3.30	N	021050	500	237 억	842363	N	N	4	N	N
9	20230630	090323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1460	43	2	3.03	90803258	63571	27.42	1403	1520	1403	1842	992	1417	1428.38	1.77	0	33380	1487	1451	1434	1398	1381	1443	1390	237	425	500	960	1	1	47474590	693	243.33	0.51	12	0.13	6.00	2870.00	1823	20230503	-19.91	1075	20221013	35.81	1823	-19.91	20230503	1085	34.56	20230103	1823	-19.91	20230503	1075	35.81	20221013	3.30	N	021050	500	237 억	842363	N	N	4	N	N
10	20230629	160322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1417	-43	5	-2.95	333882769	231873	202.07	1460	1470	1417	1898	1022	1460	1440.02	1.72	0	27938	1492	1476	1463	1447	1434	1469	1440	237	438	500	990	1	1	47474590	673	236.17	0.49	12	0.49	6.00	2870.00	1823	20230503	-22.27	1075	20221013	31.81	1823	-22.27	20230503	1085	30.60	20230103	1823	-22.27	20230503	1075	31.81	20221013	3.29	N	021050	500	237 억	814433	N	N	4	N	N
11	20230629	150321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1426	-34	5	-2.33	291502954	202026	176.06	1460	1470	1418	1898	1022	1460	1442.90	1.72	0	19708	1492	1476	1463	1447	1434	1469	1440	237	438	500	990	1	1	47474590	677	237.67	0.50	12	0.43	6.00	2870.00	1823	20230503	-21.78	1075	20221013	32.65	1823	-21.78	20230503	1085	31.43	20230103	1823	-21.78	20230503	1075	32.65	20221013	3.29	N	021050	500	237 억	814433	N	N	1	N	N
12	20230629	140320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1423	-37	5	-2.53	262306065	181484	158.16	1460	1470	1423	1898	1022	1460	1445.34	1.72	0	16625	1492	1476	1463	1447	1434	1469	1440	237	438	500	990	1	1	47474590	676	237.17	0.50	12	0.38	6.00	2870.00	1823	20230503	-21.94	1075	20221013	32.37	1823	-21.94	20230503	1085	31.15	20230103	1823	-21.94	20230503	1075	32.37	20221013	3.29	N	021050	500	237 억	814433	N	N	1	N	N
13	20230629	130321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1436	-24	5	-1.64	201467937	138904	121.05	1460	1470	1432	1898	1022	1460	1450.41	1.72	0	17917	1492	1476	1463	1447	1434	1469	1440	237	438	500	990	1	1	47474590	682	239.33	0.50	12	0.29	6.00	2870.00	1823	20230503	-21.23	1075	20221013	33.58	1823	-21.23	20230503	1085	32.35	20230103	1823	-21.23	20230503	1075	33.58	20221013	3.29	N	021050	500	237 억	814433	N	N	1	N	N
14	20230629	120322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1433	-27	5	-1.85	191958876	132285	115.28	1460	1470	1432	1898	1022	1460	1451.10	1.72	0	22502	1492	1476	1463	1447	1434	1469	1440	237	438	500	990	1	1	47474590	680	238.83	0.50	12	0.28	6.00	2870.00	1823	20230503	-21.39	1075	20221013	33.30	1823	-21.39	20230503	1085	32.07	20230103	1823	-21.39	20230503	1075	33.30	20221013	3.29	N	021050	500	237 억	814433	N	N	1	N	N
15	20230629	110321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1451	-9	5	-0.62	134644131	92428	80.55	1460	1470	1444	1898	1022	1460	1456.75	1.72	0	25816	1492	1476	1463	1447	1434	1469	1440	237	438	500	990	1	1	47474590	689	241.83	0.51	12	0.19	6.00	2870.00	1823	20230503	-20.41	1075	20221013	34.98	1823	-20.41	20230503	1085	33.73	20230103	1823	-20.41	20230503	1075	34.98	20221013	3.29	N	021050	500	237 억	814433	N	N	1	N	N
16	20230629	100322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1469	9	2	0.62	100455583	68862	60.01	1460	1470	1448	1898	1022	1460	1458.80	1.72	0	31105	1492	1476	1463	1447	1434	1469	1440	237	438	500	990	1	1	47474590	697	244.83	0.51	12	0.15	6.00	2870.00	1823	20230503	-19.42	1075	20221013	36.65	1823	-19.42	20230503	1085	35.39	20230103	1823	-19.42	20230503	1075	36.65	20221013	3.29	N	021050	500	237 억	814433	N	N	1	N	N
17	20230629	090322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1465	5	2	0.34	2523264	1728	1.51	1460	1465	1460	1898	1022	1460	1460.22	1.72	0	0	1492	1476	1463	1447	1434	1469	1440	237	438	500	990	1	1	47474590	696	244.17	0.51	12	0.00	6.00	2870.00	1823	20230503	-19.64	1075	20221013	36.28	1823	-19.64	20230503	1085	35.02	20230103	1823	-19.64	20230503	1075	36.28	20221013	3.29	N	021050	500	237 억	814433	N	N	1	N	N
18	20230628	160319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1460	-9	5	-0.61	160641243	109947	74.46	1470	1479	1450	1909	1029	1469	1461.09	1.73	0	-2838	1511	1490	1478	1457	1445	1484	1451	237	440	500	990	1	1	47474590	693	243.33	0.51	12	0.23	6.00	2870.00	1823	20230503	-19.91	1075	20221013	35.81	1823	-19.91	20230503	1085	34.56	20230103	1823	-19.91	20230503	1075	35.81	20221013	3.26	N	021050	500	237 억	823185	N	N	1	N	N
19	20230628	150320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1460	-9	5	-0.61	124706983	85346	57.80	1470	1479	1450	1909	1029	1469	1461.19	1.73	0	-3891	1511	1490	1478	1457	1445	1484	1451	237	440	500	990	1	1	47474590	693	243.33	0.51	12	0.18	6.00	2870.00	1823	20230503	-19.91	1075	20221013	35.81	1823	-19.91	20230503	1085	34.56	20230103	1823	-19.91	20230503	1075	35.81	20221013	3.26	N	021050	500	237 억	823185	N	N	2	N	N
20	20230628	140319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1463	-6	5	-0.41	91684842	62651	42.43	1470	1479	1456	1909	1029	1469	1463.42	1.73	0	-5760	1511	1490	1478	1457	1445	1484	1451	237	440	500	990	1	1	47474590	695	243.83	0.51	12	0.13	6.00	2870.00	1823	20230503	-19.75	1075	20221013	36.09	1823	-19.75	20230503	1085	34.84	20230103	1823	-19.75	20230503	1075	36.09	20221013	3.26	N	021050	500	237 억	823185	N	N	2	N	N
21	20230628	130319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1465	-4	5	-0.27	81568687	55728	37.74	1470	1479	1456	1909	1029	1469	1463.69	1.73	0	-2626	1511	1490	1478	1457	1445	1484	1451	237	440	500	990	1	1	47474590	696	244.17	0.51	12	0.12	6.00	2870.00	1823	20230503	-19.64	1075	20221013	36.28	1823	-19.64	20230503	1085	35.02	20230103	1823	-19.64	20230503	1075	36.28	20221013	3.26	N	021050	500	237 억	823185	N	N	2	N	N
22	20230628	120254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1467	-2	5	-0.14	73424597	50166	33.97	1470	1479	1456	1909	1029	1469	1463.63	1.73	0	-2242	1511	1490	1478	1457	1445	1484	1451	237	440	500	990	1	1	47474590	696	244.50	0.51	12	0.11	6.00	2870.00	1823	20230503	-19.53	1075	20221013	36.47	1823	-19.53	20230503	1085	35.21	20230103	1823	-19.53	20230503	1075	36.47	20221013	3.26	N	021050	500	237 억	823185	N	N	2	N	N
23	20230628	110322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	-10	5	-0.68	56789021	38768	26.26	1470	1479	1459	1909	1029	1469	1464.84	1.73	0	-1973	1511	1490	1478	1457	1445	1484	1451	237	440	500	990	1	1	47474590	693	243.17	0.51	12	0.08	6.00	2870.00	1823	20230503	-19.97	1075	20221013	35.72	1823	-19.97	20230503	1085	34.47	20230103	1823	-19.97	20230503	1075	35.72	20221013	3.26	N	021050	500	237 억	823185	N	N	2	N	N
24	20230628	100320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1463	-6	5	-0.41	36941265	25189	17.06	1470	1479	1462	1909	1029	1469	1466.56	1.73	0	-2110	1511	1490	1478	1457	1445	1484	1451	237	440	500	990	1	1	47474590	695	243.83	0.51	12	0.05	6.00	2870.00	1823	20230503	-19.75	1075	20221013	36.09	1823	-19.75	20230503	1085	34.84	20230103	1823	-19.75	20230503	1075	36.09	20221013	3.26	N	021050	500	237 억	823185	N	N	2	N	N
25	20230628	090320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1479	10	2	0.68	1265462	859	0.58	1470	1479	1470	1909	1029	1469	1473.18	1.73	0	-409	1511	1490	1478	1457	1445	1484	1451	237	440	500	990	1	1	47474590	702	246.50	0.52	12	0.00	6.00	2870.00	1823	20230503	-18.87	1075	20221013	37.58	1823	-18.87	20230503	1085	36.31	20230103	1823	-18.87	20230503	1075	37.58	20221013	3.26	N	021050	500	237 억	823185	N	N	2	N	N
26	20230627	160321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1469	-21	5	-1.41	217145107	147043	33.93	1499	1499	1466	1937	1043	1490	1476.77	1.77	0	-12505	1564	1526	1507	1469	1450	1517	1460	237	447	500	1010	1	1	47474590	697	244.83	0.51	12	0.31	6.00	2870.00	1823	20230503	-19.42	1075	20221013	36.65	1823	-19.42	20230503	1085	35.39	20230103	1823	-19.42	20230503	1075	36.65	20221013	3.29	N	021050	500	237 억	838405	N	N	2	N	N
27	20230627	150322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1473	-17	5	-1.14	198122354	134111	30.95	1499	1499	1466	1937	1043	1490	1477.30	1.77	0	-12449	1564	1526	1507	1469	1450	1517	1460	237	447	500	1010	1	1	47474590	699	245.50	0.51	12	0.28	6.00	2870.00	1823	20230503	-19.20	1075	20221013	37.02	1823	-19.20	20230503	1085	35.76	20230103	1823	-19.20	20230503	1075	37.02	20221013	3.29	N	021050	500	237 억	838405	N	N	15	N	N
28	20230627	140324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1472	-18	5	-1.21	180315578	122000	28.15	1499	1499	1466	1937	1043	1490	1478.00	1.77	0	-11971	1564	1526	1507	1469	1450	1517	1460	237	447	500	1010	1	1	47474590	699	245.33	0.51	12	0.26	6.00	2870.00	1823	20230503	-19.25	1075	20221013	36.93	1823	-19.25	20230503	1085	35.67	20230103	1823	-19.25	20230503	1075	36.93	20221013	3.29	N	021050	500	237 억	838405	N	N	15	N	N
29	20230627	130325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1470	-20	5	-1.34	167697729	113413	26.17	1499	1499	1467	1937	1043	1490	1478.65	1.77	0	-12205	1564	1526	1507	1469	1450	1517	1460	237	447	500	1010	1	1	47474590	698	245.00	0.51	12	0.24	6.00	2870.00	1823	20230503	-19.36	1075	20221013	36.74	1823	-19.36	20230503	1085	35.48	20230103	1823	-19.36	20230503	1075	36.74	20221013	3.29	N	021050	500	237 억	838405	N	N	15	N	N
30	20230627	120326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1473	-17	5	-1.14	142867422	96569	22.28	1499	1499	1467	1937	1043	1490	1479.43	1.77	0	-14228	1564	1526	1507	1469	1450	1517	1460	237	447	500	1010	1	1	47474590	699	245.50	0.51	12	0.20	6.00	2870.00	1823	20230503	-19.20	1075	20221013	37.02	1823	-19.20	20230503	1085	35.76	20230103	1823	-19.20	20230503	1075	37.02	20221013	3.29	N	021050	500	237 억	838405	N	N	15	N	N
31	20230627	110325	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1480	-10	5	-0.67	110859179	74869	17.28	1499	1499	1467	1937	1043	1490	1480.71	1.77	0	-5239	1564	1526	1507	1469	1450	1517	1460	237	447	500	1010	1	1	47474590	703	246.67	0.52	12	0.16	6.00	2870.00	1823	20230503	-18.82	1075	20221013	37.67	1823	-18.82	20230503	1085	36.41	20230103	1823	-18.82	20230503	1075	37.67	20221013	3.29	N	021050	500	237 억	838405	N	N	15	N	N
32	20230627	100319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1485	-5	5	-0.34	57771619	39038	9.01	1499	1499	1467	1937	1043	1490	1479.88	1.77	0	-8405	1564	1526	1507	1469	1450	1517	1460	237	447	500	1010	1	1	47474590	705	247.50	0.52	12	0.08	6.00	2870.00	1823	20230503	-18.54	1075	20221013	38.14	1823	-18.54	20230503	1085	36.87	20230103	1823	-18.54	20230503	1075	38.14	20221013	3.29	N	021050	500	237 억	838405	N	N	15	N	N
33	20230627	090320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1498	8	2	0.54	1869743	1248	0.29	1499	1499	1490	1937	1043	1490	1498.19	1.77	0	-322	1564	1526	1507	1469	1450	1517	1460	237	447	500	1010	1	1	47474590	711	249.67	0.52	12	0.00	6.00	2870.00	1823	20230503	-17.83	1075	20221013	39.35	1823	-17.83	20230503	1085	38.06	20230103	1823	-17.83	20230503	1075	39.35	20221013	3.29	N	021050	500	237 억	838405	N	N	15	N	N
34	20230626	160319	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1490	2	2	0.13	653320437	431234	119.24	1505	1545	1488	1934	1042	1488	1515.06	1.84	0	-32933	1545	1516	1487	1458	1429	1531	1473	237	446	500	1010	1	1	47474590	707	248.33	0.52	12	0.91	6.00	2870.00	1823	20230503	-18.27	1075	20221013	38.60	1823	-18.27	20230503	1085	37.33	20230103	1823	-18.27	20230503	1075	38.60	20221013	3.27	N	021050	500	237 억	871722	N	N	15	N	N
35	20230626	150322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1496	8	2	0.54	635345214	419182	115.90	1505	1545	1488	1934	1042	1488	1515.68	1.84	0	-30335	1545	1516	1487	1458	1429	1531	1473	237	446	500	1010	1	1	47474590	710	249.33	0.52	12	0.88	6.00	2870.00	1823	20230503	-17.94	1075	20221013	39.16	1823	-17.94	20230503	1085	37.88	20230103	1823	-17.94	20230503	1075	39.16	20221013	3.27	N	021050	500	237 억	871722	N	N	64	N	N
36	20230626	140321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1495	7	2	0.47	603805444	398037	110.06	1505	1545	1488	1934	1042	1488	1516.96	1.84	0	-30953	1545	1516	1487	1458	1429	1531	1473	237	446	500	1010	1	1	47474590	710	249.17	0.52	12	0.84	6.00	2870.00	1823	20230503	-17.99	1075	20221013	39.07	1823	-17.99	20230503	1085	37.79	20230103	1823	-17.99	20230503	1075	39.07	20221013	3.27	N	021050	500	237 억	871722	N	N	64	N	N
37	20230626	130321	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1504	16	2	1.08	569764920	375222	103.75	1505	1545	1493	1934	1042	1488	1518.47	1.84	0	-31499	1545	1516	1487	1458	1429	1531	1473	237	446	500	1010	1	1	47474590	714	250.67	0.52	12	0.79	6.00	2870.00	1823	20230503	-17.50	1075	20221013	39.91	1823	-17.50	20230503	1085	38.62	20230103	1823	-17.50	20230503	1075	39.91	20221013	3.27	N	021050	500	237 억	871722	N	N	64	N	N
38	20230626	120318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1499	11	2	0.74	516743722	339871	93.97	1505	1545	1493	1934	1042	1488	1520.41	1.84	0	-23187	1545	1516	1487	1458	1429	1531	1473	237	446	500	1010	1	1	47474590	712	249.83	0.52	12	0.72	6.00	2870.00	1823	20230503	-17.77	1075	20221013	39.44	1823	-17.77	20230503	1085	38.16	20230103	1823	-17.77	20230503	1075	39.44	20221013	3.27	N	021050	500	237 억	871722	N	N	64	N	N
39	20230626	110318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1508	20	2	1.34	498523021	327729	90.62	1505	1545	1493	1934	1042	1488	1521.14	1.84	0	-21571	1545	1516	1487	1458	1429	1531	1473	237	446	500	1010	1	1	47474590	716	251.33	0.53	12	0.69	6.00	2870.00	1823	20230503	-17.28	1075	20221013	40.28	1823	-17.28	20230503	1085	38.99	20230103	1823	-17.28	20230503	1075	40.28	20221013	3.27	N	021050	500	237 억	871722	N	N	64	N	N
40	20230626	100320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1514	26	2	1.75	442314880	290455	80.31	1505	1545	1493	1934	1042	1488	1522.83	1.84	0	-16678	1545	1516	1487	1458	1429	1531	1473	237	446	500	1010	1	1	47474590	719	252.33	0.53	12	0.61	6.00	2870.00	1823	20230503	-16.95	1075	20221013	40.84	1823	-16.95	20230503	1085	39.54	20230103	1823	-16.95	20230503	1075	40.84	20221013	3.27	N	021050	500	237 억	871722	N	N	64	N	N
41	20230626	090320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1505	17	2	1.14	29121660	19376	5.36	1505	1505	1493	1934	1042	1488	1502.98	1.84	0	-5479	1545	1516	1487	1458	1429	1531	1473	237	446	500	1010	1	1	47474590	714	250.83	0.52	12	0.04	6.00	2870.00	1823	20230503	-17.44	1075	20221013	40.00	1823	-17.44	20230503	1085	38.71	20230103	1823	-17.44	20230503	1075	40.00	20221013	3.27	N	021050	500	237 억	871722	N	N	64	N	N
42	20230623	160517	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1488	14	2	0.95	530387332	357508	103.02	1475	1516	1458	1916	1032	1474	1483.56	1.87	0	-12392	1554	1514	1473	1433	1392	1534	1453	237	442	500	1000	1	1	47474590	706	248.00	0.52	12	0.75	6.00	2870.00	1823	20230503	-18.38	1075	20221013	38.42	1823	-18.38	20230503	1085	37.14	20230103	1823	-18.38	20230503	1075	38.42	20221013	3.26	N	021050	500	237 억	887001	N	N	64	N	N
43	20230623	140248	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1475	1	2	0.07	440910830	297154	85.63	1475	1516	1458	1916	1032	1474	1483.78	1.87	0	-16842	1554	1514	1473	1433	1392	1534	1453	237	442	500	1000	1	1	47474590	700	245.83	0.51	12	0.63	6.00	2870.00	1823	20230503	-19.09	1075	20221013	37.21	1823	-19.09	20230503	1085	35.94	20230103	1823	-19.09	20230503	1075	37.21	20221013	3.26	N	021050	500	237 억	887001	N	N	17	N	N
44	20230622	160641	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1474	26	2	1.80	513148724	346574	346.65	1434	1513	1432	1882	1014	1448	1480.69	1.77	0	40395	1486	1467	1456	1437	1426	1461	1431	237	434	500	980	1	1	47474590	700	245.67	0.51	12	0.73	6.00	2870.00	1823	20230503	-19.14	1075	20221013	37.12	1823	-19.14	20230503	1085	35.85	20230103	1823	-19.14	20230503	1075	37.12	20221013	3.25	N	021050	500	237 억	842464	N	N	17	N	N
45	20230622	150827	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1471	23	2	1.59	494909978	334197	334.27	1434	1513	1432	1882	1014	1448	1480.90	1.77	0	39573	1486	1467	1456	1437	1426	1461	1431	237	434	500	980	1	1	47474590	698	245.17	0.51	12	0.70	6.00	2870.00	1823	20230503	-19.31	1075	20221013	36.84	1823	-19.31	20230503	1085	35.58	20230103	1823	-19.31	20230503	1075	36.84	20221013	3.25	N	021050	500	237 억	842464	N	N	702	N	N
46	20230622	140505	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1479	31	2	2.14	447171333	301711	301.77	1434	1513	1432	1882	1014	1448	1482.12	1.77	0	24132	1486	1467	1456	1437	1426	1461	1431	237	434	500	980	1	1	47474590	702	246.50	0.52	12	0.64	6.00	2870.00	1823	20230503	-18.87	1075	20221013	37.58	1823	-18.87	20230503	1085	36.31	20230103	1823	-18.87	20230503	1075	37.58	20221013	3.25	N	021050	500	237 억	842464	N	N	702	N	N
47	20230622	130432	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1491	43	2	2.97	391452564	264111	264.17	1434	1513	1432	1882	1014	1448	1482.16	1.77	0	16984	1486	1467	1456	1437	1426	1461	1431	237	434	500	980	1	1	47474590	708	248.50	0.52	12	0.56	6.00	2870.00	1823	20230503	-18.21	1075	20221013	38.70	1823	-18.21	20230503	1085	37.42	20230103	1823	-18.21	20230503	1075	38.70	20221013	3.25	N	021050	500	237 억	842464	N	N	702	N	N
48	20230622	120639	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1493	45	2	3.11	330271078	222977	223.02	1434	1513	1432	1882	1014	1448	1481.19	1.77	0	15342	1486	1467	1456	1437	1426	1461	1431	237	434	500	980	1	1	47474590	709	248.83	0.52	12	0.47	6.00	2870.00	1823	20230503	-18.10	1075	20221013	38.88	1823	-18.10	20230503	1085	37.60	20230103	1823	-18.10	20230503	1075	38.88	20221013	3.25	N	021050	500	237 억	842464	N	N	702	N	N
49	20230622	110429	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1457	9	2	0.62	69248938	47915	47.93	1434	1459	1432	1882	1014	1448	1445.24	1.77	0	13924	1486	1467	1456	1437	1426	1461	1431	237	434	500	980	1	1	47474590	692	242.83	0.51	12	0.10	6.00	2870.00	1823	20230503	-20.08	1075	20221013	35.53	1823	-20.08	20230503	1085	34.29	20230103	1823	-20.08	20230503	1075	35.53	20221013	3.25	N	021050	500	237 억	842464	N	N	702	N	N
50	20230622	100638	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1444	-4	5	-0.28	46304702	32082	32.09	1434	1459	1432	1882	1014	1448	1443.32	1.77	0	5021	1486	1467	1456	1437	1426	1461	1431	237	434	500	980	1	1	47474590	686	240.67	0.50	12	0.07	6.00	2870.00	1823	20230503	-20.79	1075	20221013	34.33	1823	-20.79	20230503	1085	33.09	20230103	1823	-20.79	20230503	1075	34.33	20221013	3.25	N	021050	500	237 억	842464	N	N	702	N	N
51	20230622	090849	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1448	0	3	0.00	11590169	8064	8.07	1434	1448	1432	1882	1014	1448	1437.23	1.77	0	-2326	1486	1467	1456	1437	1426	1461	1431	237	434	500	980	1	1	47474590	687	241.33	0.50	12	0.02	6.00	2870.00	1823	20230503	-20.57	1075	20221013	34.70	1823	-20.57	20230503	1085	33.46	20230103	1823	-20.57	20230503	1075	34.70	20221013	3.25	N	021050	500	237 억	842464	N	N	702	N	N
52	20230621	160525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1448	-17	5	-1.16	141175626	96978	78.74	1465	1475	1445	1904	1026	1465	1455.75	1.82	0	-21020	1500	1482	1471	1453	1442	1477	1448	237	439	500	990	1	1	47474590	687	241.33	0.50	12	0.20	6.00	2870.00	1823	20230503	-20.57	1075	20221013	34.70	1823	-20.57	20230503	1085	33.46	20230103	1823	-20.57	20230503	1075	34.70	20221013	3.26	N	021050	500	237 억	864992	N	N	702	N	N
53	20230621	150617	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1452	-13	5	-0.89	129271887	88759	72.06	1465	1475	1445	1904	1026	1465	1456.44	1.82	0	-20184	1500	1482	1471	1453	1442	1477	1448	237	439	500	990	1	1	47474590	689	242.00	0.51	12	0.19	6.00	2870.00	1823	20230503	-20.35	1075	20221013	35.07	1823	-20.35	20230503	1085	33.82	20230103	1823	-20.35	20230503	1075	35.07	20221013	3.26	N	021050	500	237 억	864992	N	N	19	N	N
54	20230621	140842	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1454	-11	5	-0.75	112749203	77356	62.81	1465	1475	1445	1904	1026	1465	1457.54	1.82	0	-18332	1500	1482	1471	1453	1442	1477	1448	237	439	500	990	1	1	47474590	690	242.33	0.51	12	0.16	6.00	2870.00	1823	20230503	-20.24	1075	20221013	35.26	1823	-20.24	20230503	1085	34.01	20230103	1823	-20.24	20230503	1075	35.26	20221013	3.26	N	021050	500	237 억	864992	N	N	19	N	N
55	20230621	130754	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1451	-14	5	-0.96	83990330	57558	46.73	1465	1475	1445	1904	1026	1465	1459.23	1.82	0	-12244	1500	1482	1471	1453	1442	1477	1448	237	439	500	990	1	1	47474590	689	241.83	0.51	12	0.12	6.00	2870.00	1823	20230503	-20.41	1075	20221013	34.98	1823	-20.41	20230503	1085	33.73	20230103	1823	-20.41	20230503	1075	34.98	20221013	3.26	N	021050	500	237 억	864992	N	N	19	N	N
56	20230621	120220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1460	-5	5	-0.34	75561556	51758	42.02	1465	1475	1445	1904	1026	1465	1459.90	1.82	0	-13063	1500	1482	1471	1453	1442	1477	1448	237	439	500	990	1	1	47474590	693	243.33	0.51	12	0.11	6.00	2870.00	1823	20230503	-19.91	1075	20221013	35.81	1823	-19.91	20230503	1085	34.56	20230103	1823	-19.91	20230503	1075	35.81	20221013	3.26	N	021050	500	237 억	864992	N	N	19	N	N
57	20230621	110302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	-6	5	-0.41	52237017	35706	28.99	1465	1475	1445	1904	1026	1465	1462.98	1.82	0	-13983	1500	1482	1471	1453	1442	1477	1448	237	439	500	990	1	1	47474590	693	243.17	0.51	12	0.08	6.00	2870.00	1823	20230503	-19.97	1075	20221013	35.72	1823	-19.97	20230503	1085	34.47	20230103	1823	-19.97	20230503	1075	35.72	20221013	3.26	N	021050	500	237 억	864992	N	N	19	N	N
58	20230621	100244	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1468	3	2	0.20	37822756	25842	20.98	1465	1475	1445	1904	1026	1465	1463.62	1.82	0	-10476	1500	1482	1471	1453	1442	1477	1448	237	439	500	990	1	1	47474590	697	244.67	0.51	12	0.05	6.00	2870.00	1823	20230503	-19.47	1075	20221013	36.56	1823	-19.47	20230503	1085	35.30	20230103	1823	-19.47	20230503	1075	36.56	20221013	3.26	N	021050	500	237 억	864992	N	N	19	N	N
59	20230621	090955	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	-6	5	-0.41	12718228	8722	7.08	1465	1465	1445	1904	1026	1465	1458.18	1.82	0	-6928	1500	1482	1471	1453	1442	1477	1448	237	439	500	990	1	1	47474590	693	243.17	0.51	12	0.02	6.00	2870.00	1823	20230503	-19.97	1075	20221013	35.72	1823	-19.97	20230503	1085	34.47	20230103	1823	-19.97	20230503	1075	35.72	20221013	3.26	N	021050	500	237 억	864992	N	N	19	N	N
60	20230620	160922	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1465	-25	5	-1.68	180641034	122791	66.53	1489	1489	1460	1937	1043	1490	1471.11	1.87	0	-14447	1518	1503	1475	1460	1432	1511	1468	237	447	500	1010	1	1	47474590	696	244.17	0.51	12	0.26	6.00	2870.00	1823	20230503	-19.64	1075	20221013	36.28	1823	-19.64	20230503	1085	35.02	20230103	1823	-19.64	20230503	1075	36.28	20221013	3.26	N	021050	500	237 억	885924	N	N	19	N	N
61	20230620	150929	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1464	-26	5	-1.74	174113108	118334	64.12	1489	1489	1460	1937	1043	1490	1471.36	1.87	0	-14683	1518	1503	1475	1460	1432	1511	1468	237	447	500	1010	1	1	47474590	695	244.00	0.51	12	0.25	6.00	2870.00	1823	20230503	-19.69	1075	20221013	36.19	1823	-19.69	20230503	1085	34.93	20230103	1823	-19.69	20230503	1075	36.19	20221013	3.26	N	021050	500	237 억	885924	N	N	26	N	N
62	20230620	140124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1467	-23	5	-1.54	140405178	95295	51.63	1489	1489	1463	1937	1043	1490	1473.36	1.87	0	-11151	1518	1503	1475	1460	1432	1511	1468	237	447	500	1010	1	1	47474590	696	244.50	0.51	12	0.20	6.00	2870.00	1823	20230503	-19.53	1075	20221013	36.47	1823	-19.53	20230503	1085	35.21	20230103	1823	-19.53	20230503	1075	36.47	20221013	3.26	N	021050	500	237 억	885924	N	N	26	N	N
63	20230620	130338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1469	-21	5	-1.41	114227276	77448	41.96	1489	1489	1466	1937	1043	1490	1474.87	1.87	0	-3064	1518	1503	1475	1460	1432	1511	1468	237	447	500	1010	1	1	47474590	697	244.83	0.51	12	0.16	6.00	2870.00	1823	20230503	-19.42	1075	20221013	36.65	1823	-19.42	20230503	1085	35.39	20230103	1823	-19.42	20230503	1075	36.65	20221013	3.26	N	021050	500	237 억	885924	N	N	26	N	N
64	20230620	120115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1469	-21	5	-1.41	101953687	69092	37.44	1489	1489	1466	1937	1043	1490	1475.60	1.87	0	-3708	1518	1503	1475	1460	1432	1511	1468	237	447	500	1010	1	1	47474590	697	244.83	0.51	12	0.15	6.00	2870.00	1823	20230503	-19.42	1075	20221013	36.65	1823	-19.42	20230503	1085	35.39	20230103	1823	-19.42	20230503	1075	36.65	20221013	3.26	N	021050	500	237 억	885924	N	N	26	N	N
65	20230620	110443	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1471	-19	5	-1.28	90364844	61206	33.16	1489	1489	1466	1937	1043	1490	1476.38	1.87	0	-3632	1518	1503	1475	1460	1432	1511	1468	237	447	500	1010	1	1	47474590	698	245.17	0.51	12	0.13	6.00	2870.00	1823	20230503	-19.31	1075	20221013	36.84	1823	-19.31	20230503	1085	35.58	20230103	1823	-19.31	20230503	1075	36.84	20221013	3.26	N	021050	500	237 억	885924	N	N	26	N	N
66	20230620	100531	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1478	-12	5	-0.81	39922025	26967	14.61	1489	1489	1473	1937	1043	1490	1480.37	1.87	0	-3453	1518	1503	1475	1460	1432	1511	1468	237	447	500	1010	1	1	47474590	702	246.33	0.51	12	0.06	6.00	2870.00	1823	20230503	-18.92	1075	20221013	37.49	1823	-18.92	20230503	1085	36.22	20230103	1823	-18.92	20230503	1075	37.49	20221013	3.26	N	021050	500	237 억	885924	N	N	26	N	N
67	20230620	090941	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1489	-1	5	-0.07	13590381	9169	4.97	1489	1489	1473	1937	1043	1490	1482.13	1.87	0	-557	1518	1503	1475	1460	1432	1511	1468	237	447	500	1010	1	1	47474590	707	248.17	0.52	12	0.02	6.00	2870.00	1823	20230503	-18.32	1075	20221013	38.51	1823	-18.32	20230503	1085	37.24	20230103	1823	-18.32	20230503	1075	38.51	20221013	3.26	N	021050	500	237 억	885924	N	N	26	N	N
68	20230619	160812	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1490	33	2	2.26	267978943	181716	155.52	1460	1490	1447	1894	1020	1457	1474.70	1.84	0	7253	1483	1469	1456	1442	1429	1477	1450	237	437	500	990	1	1	47474590	707	248.33	0.52	12	0.38	6.00	2870.00	1823	20230503	-18.27	1075	20221013	38.60	1823	-18.27	20230503	1085	37.33	20230103	1823	-18.27	20230503	1075	38.60	20221013	3.30	N	021050	500	237 억	872121	N	N	26	N	N
69	20230619	150523	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1489	32	2	2.20	254811273	172868	147.94	1460	1490	1447	1894	1020	1457	1474.02	1.84	0	6450	1483	1469	1456	1442	1429	1477	1450	237	437	500	990	1	1	47474590	707	248.17	0.52	12	0.36	6.00	2870.00	1823	20230503	-18.32	1075	20221013	38.51	1823	-18.32	20230503	1085	37.24	20230103	1823	-18.32	20230503	1075	38.51	20221013	3.30	N	021050	500	237 억	872121	N	N	24	N	N
70	20230619	140716	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1481	24	2	1.65	207805926	141241	120.88	1460	1490	1447	1894	1020	1457	1471.29	1.84	0	1738	1483	1469	1456	1442	1429	1477	1450	237	437	500	990	1	1	47474590	703	246.83	0.52	12	0.30	6.00	2870.00	1823	20230503	-18.76	1075	20221013	37.77	1823	-18.76	20230503	1085	36.50	20230103	1823	-18.76	20230503	1075	37.77	20221013	3.30	N	021050	500	237 억	872121	N	N	24	N	N
71	20230619	130212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1484	27	2	1.85	185349800	126064	107.89	1460	1490	1447	1894	1020	1457	1470.28	1.84	0	2951	1483	1469	1456	1442	1429	1477	1450	237	437	500	990	1	1	47474590	705	247.33	0.52	12	0.27	6.00	2870.00	1823	20230503	-18.60	1075	20221013	38.05	1823	-18.60	20230503	1085	36.77	20230103	1823	-18.60	20230503	1075	38.05	20221013	3.30	N	021050	500	237 억	872121	N	N	24	N	N
72	20230619	120124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1483	26	2	1.78	174336265	118629	101.53	1460	1490	1447	1894	1020	1457	1469.59	1.84	0	2653	1483	1469	1456	1442	1429	1477	1450	237	437	500	990	1	1	47474590	704	247.17	0.52	12	0.25	6.00	2870.00	1823	20230503	-18.65	1075	20221013	37.95	1823	-18.65	20230503	1085	36.68	20230103	1823	-18.65	20230503	1075	37.95	20221013	3.30	N	021050	500	237 억	872121	N	N	24	N	N
73	20230619	110838	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1467	10	2	0.69	143758705	97979	83.85	1460	1490	1447	1894	1020	1457	1467.24	1.84	0	-2435	1483	1469	1456	1442	1429	1477	1450	237	437	500	990	1	1	47474590	696	244.50	0.51	12	0.21	6.00	2870.00	1823	20230503	-19.53	1075	20221013	36.47	1823	-19.53	20230503	1085	35.21	20230103	1823	-19.53	20230503	1075	36.47	20221013	3.30	N	021050	500	237 억	872121	N	N	24	N	N
74	20230619	100625	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1477	20	2	1.37	97897749	66826	57.19	1460	1490	1447	1894	1020	1457	1464.96	1.84	0	6822	1483	1469	1456	1442	1429	1477	1450	237	437	500	990	1	1	47474590	701	246.17	0.51	12	0.14	6.00	2870.00	1823	20230503	-18.98	1075	20221013	37.40	1823	-18.98	20230503	1085	36.13	20230103	1823	-18.98	20230503	1075	37.40	20221013	3.30	N	021050	500	237 억	872121	N	N	24	N	N
75	20230619	090834	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1464	7	2	0.48	16158653	11116	9.51	1460	1469	1447	1894	1020	1457	1453.64	1.84	0	-2127	1483	1469	1456	1442	1429	1477	1450	237	437	500	990	1	1	47474590	695	244.00	0.51	12	0.02	6.00	2870.00	1823	20230503	-19.69	1075	20221013	36.19	1823	-19.69	20230503	1085	34.93	20230103	1823	-19.69	20230503	1075	36.19	20221013	3.30	N	021050	500	237 억	872121	N	N	24	N	N
76	20230616	160731	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1457	8	2	0.55	169930573	116840	40.32	1450	1470	1443	1883	1015	1449	1454.39	1.78	0	25169	1516	1482	1461	1427	1406	1472	1417	237	434	500	980	1	1	47474590	692	242.83	0.51	12	0.25	6.00	2870.00	1823	20230503	-20.08	1075	20221013	35.53	1823	-20.08	20230503	1085	34.29	20230103	1823	-20.08	20230503	1075	35.53	20221013	3.28	N	021050	500	237 억	844502	N	N	24	N	N
77	20230616	150439	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1454	5	2	0.35	141927837	97606	33.68	1450	1470	1443	1883	1015	1449	1454.09	1.78	0	24750	1516	1482	1461	1427	1406	1472	1417	237	434	500	980	1	1	47474590	690	242.33	0.51	12	0.21	6.00	2870.00	1823	20230503	-20.24	1075	20221013	35.26	1823	-20.24	20230503	1085	34.01	20230103	1823	-20.24	20230503	1075	35.26	20221013	3.28	N	021050	500	237 억	844502	N	N	28	N	N
78	20230616	140253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	10	2	0.69	124279098	85478	29.50	1450	1470	1443	1883	1015	1449	1453.93	1.78	0	21001	1516	1482	1461	1427	1406	1472	1417	237	434	500	980	1	1	47474590	693	243.17	0.51	12	0.18	6.00	2870.00	1823	20230503	-19.97	1075	20221013	35.72	1823	-19.97	20230503	1085	34.47	20230103	1823	-19.97	20230503	1075	35.72	20221013	3.28	N	021050	500	237 억	844502	N	N	28	N	N
79	20230616	130902	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1455	6	2	0.41	116937482	80440	27.76	1450	1470	1443	1883	1015	1449	1453.72	1.78	0	18093	1516	1482	1461	1427	1406	1472	1417	237	434	500	980	1	1	47474590	691	242.50	0.51	12	0.17	6.00	2870.00	1823	20230503	-20.19	1075	20221013	35.35	1823	-20.19	20230503	1085	34.10	20230103	1823	-20.19	20230503	1075	35.35	20221013	3.28	N	021050	500	237 억	844502	N	N	28	N	N
80	20230616	120255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1453	4	2	0.28	103851971	71453	24.66	1450	1470	1443	1883	1015	1449	1453.43	1.78	0	17185	1516	1482	1461	1427	1406	1472	1417	237	434	500	980	1	1	47474590	690	242.17	0.51	12	0.15	6.00	2870.00	1823	20230503	-20.30	1075	20221013	35.16	1823	-20.30	20230503	1085	33.92	20230103	1823	-20.30	20230503	1075	35.16	20221013	3.28	N	021050	500	237 억	844502	N	N	28	N	N
81	20230616	110846	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1449	0	3	0.00	89785278	61772	21.32	1450	1470	1443	1883	1015	1449	1453.49	1.78	0	12813	1516	1482	1461	1427	1406	1472	1417	237	434	500	980	1	1	47474590	688	241.50	0.50	12	0.13	6.00	2870.00	1823	20230503	-20.52	1075	20221013	34.79	1823	-20.52	20230503	1085	33.55	20230103	1823	-20.52	20230503	1075	34.79	20221013	3.28	N	021050	500	237 억	844502	N	N	28	N	N
82	20230616	100528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1460	11	2	0.76	33028089	22740	7.85	1450	1470	1443	1883	1015	1449	1452.42	1.78	0	7476	1516	1482	1461	1427	1406	1472	1417	237	434	500	980	1	1	47474590	693	243.33	0.51	12	0.05	6.00	2870.00	1823	20230503	-19.91	1075	20221013	35.81	1823	-19.91	20230503	1085	34.56	20230103	1823	-19.91	20230503	1075	35.81	20221013	3.28	N	021050	500	237 억	844502	N	N	28	N	N
83	20230616	090229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1468	19	2	1.31	5922084	4071	1.40	1450	1470	1450	1883	1015	1449	1454.70	1.78	0	1143	1516	1482	1461	1427	1406	1472	1417	237	434	500	980	1	1	47474590	697	244.67	0.51	12	0.01	6.00	2870.00	1823	20230503	-19.47	1075	20221013	36.56	1823	-19.47	20230503	1085	35.30	20230103	1823	-19.47	20230503	1075	36.56	20221013	3.28	N	021050	500	237 억	844502	N	N	28	N	N
84	20230615	150141	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1443	-27	5	-1.84	366844322	252524	77.48	1462	1495	1440	1911	1029	1470	1452.71	1.80	0	-6401	1547	1508	1480	1441	1413	1528	1461	237	441	500	990	1	1	47474590	685	240.50	0.50	12	0.53	6.00	2870.00	1823	20230503	-20.84	1075	20221013	34.23	1823	-20.84	20230503	1085	33.00	20230103	1823	-20.84	20230503	1075	34.23	20221013	3.30	N	021050	500	237 억	853441	N	N	39	N	N
85	20230615	140819	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1447	-23	5	-1.56	328603221	226043	69.35	1462	1495	1440	1911	1029	1470	1453.72	1.80	0	-11407	1547	1508	1480	1441	1413	1528	1461	237	441	500	990	1	1	47474590	687	241.17	0.50	12	0.48	6.00	2870.00	1823	20230503	-20.63	1075	20221013	34.60	1823	-20.63	20230503	1085	33.36	20230103	1823	-20.63	20230503	1075	34.60	20221013	3.30	N	021050	500	237 억	853441	N	N	39	N	N
86	20230615	130610	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1453	-17	5	-1.16	300713403	206725	63.42	1462	1495	1440	1911	1029	1470	1454.65	1.80	0	-15106	1547	1508	1480	1441	1413	1528	1461	237	441	500	990	1	1	47474590	690	242.17	0.51	12	0.44	6.00	2870.00	1823	20230503	-20.30	1075	20221013	35.16	1823	-20.30	20230503	1085	33.92	20230103	1823	-20.30	20230503	1075	35.16	20221013	3.30	N	021050	500	237 억	853441	N	N	39	N	N
87	20230615	120929	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1453	-17	5	-1.16	223972776	153618	47.13	1462	1495	1440	1911	1029	1470	1457.99	1.80	0	-38317	1547	1508	1480	1441	1413	1528	1461	237	441	500	990	1	1	47474590	690	242.17	0.51	12	0.32	6.00	2870.00	1823	20230503	-20.30	1075	20221013	35.16	1823	-20.30	20230503	1085	33.92	20230103	1823	-20.30	20230503	1075	35.16	20221013	3.30	N	021050	500	237 억	853441	N	N	39	N	N
88	20230615	110647	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1456	-14	5	-0.95	113840395	77526	23.79	1462	1495	1456	1911	1029	1470	1468.42	1.80	0	-32686	1547	1508	1480	1441	1413	1528	1461	237	441	500	990	1	1	47474590	691	242.67	0.51	12	0.16	6.00	2870.00	1823	20230503	-20.13	1075	20221013	35.44	1823	-20.13	20230503	1085	34.19	20230103	1823	-20.13	20230503	1075	35.44	20221013	3.30	N	021050	500	237 억	853441	N	N	39	N	N
89	20230611	184542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1533	3	2	0.20	222697300	145185	126.97	1520	1550	1520	1989	1071	1530	1533.93	1.65	78	-2184	1573	1551	1533	1511	1493	1542	1502	237	459	500	1040	1	1	47474590	728	255.50	0.53	12	0.31	6.00	2870.00	1865	20220608	-17.80	1075	20221013	42.60	1823	-15.91	20230503	1085	41.29	20230103	1855	-17.36	20220609	1075	42.60	20221013	3.31	N	021050	500	237 억	784378	N	N	23	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History