KissMeData/012800/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1490	10	2	0.68	860703815	584950	43.92	1482	1495	1449	1924	1036	1480	1471.35	1.89	0	58306	1565	1522	1501	1458	1437	1512	1448	456	444	500	1030	1	1	91140499	1358	36.34	0.53	12	0.64	41.00	2815.00	1865	20230419	-20.11	1100	20221013	35.45	1865	-20.11	20230419	1110	34.23	20230103	1865	-20.11	20230419	1100	35.45	20221013	3.02	N	012800	500	455 억	1723705	N	N	6	N	N
3	20230630	150253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1489	9	2	0.61	795076165	540876	40.61	1482	1495	1449	1924	1036	1480	1469.98	1.89	0	57557	1565	1522	1501	1458	1437	1512	1448	456	444	500	1030	1	1	91140499	1357	36.32	0.53	12	0.59	41.00	2815.00	1865	20230419	-20.16	1100	20221013	35.36	1865	-20.16	20230419	1110	34.14	20230103	1865	-20.16	20230419	1100	35.36	20221013	3.02	N	012800	500	455 억	1723705	N	N	6	N	N
4	20230630	140253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1484	4	2	0.27	691423891	471263	35.38	1482	1490	1449	1924	1036	1480	1467.17	1.89	0	57307	1565	1522	1501	1458	1437	1512	1448	456	444	500	1030	1	1	91140499	1353	36.20	0.53	12	0.52	41.00	2815.00	1865	20230419	-20.43	1100	20221013	34.91	1865	-20.43	20230419	1110	33.69	20230103	1865	-20.43	20230419	1100	34.91	20221013	3.02	N	012800	500	455 억	1723705	N	N	6	N	N
5	20230630	130254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1475	-5	5	-0.34	637731633	434894	32.65	1482	1490	1449	1924	1036	1480	1466.41	1.89	0	48537	1565	1522	1501	1458	1437	1512	1448	456	444	500	1030	1	1	91140499	1344	35.98	0.52	12	0.48	41.00	2815.00	1865	20230419	-20.91	1100	20221013	34.09	1865	-20.91	20230419	1110	32.88	20230103	1865	-20.91	20230419	1100	34.09	20221013	3.02	N	012800	500	455 억	1723705	N	N	6	N	N
6	20230630	120252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1472	-8	5	-0.54	571120674	389725	29.26	1482	1490	1449	1924	1036	1480	1465.45	1.89	0	48794	1565	1522	1501	1458	1437	1512	1448	456	444	500	1030	1	1	91140499	1342	35.90	0.52	12	0.43	41.00	2815.00	1865	20230419	-21.07	1100	20221013	33.82	1865	-21.07	20230419	1110	32.61	20230103	1865	-21.07	20230419	1100	33.82	20221013	3.02	N	012800	500	455 억	1723705	N	N	6	N	N
7	20230630	110254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1472	-8	5	-0.54	524736634	358268	26.90	1482	1490	1449	1924	1036	1480	1464.65	1.89	0	56163	1565	1522	1501	1458	1437	1512	1448	456	444	500	1030	1	1	91140499	1342	35.90	0.52	12	0.39	41.00	2815.00	1865	20230419	-21.07	1100	20221013	33.82	1865	-21.07	20230419	1110	32.61	20230103	1865	-21.07	20230419	1100	33.82	20221013	3.02	N	012800	500	455 억	1723705	N	N	6	N	N
8	20230630	100253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1463	-17	5	-1.15	414867833	283411	21.28	1482	1490	1449	1924	1036	1480	1463.84	1.89	0	39572	1565	1522	1501	1458	1437	1512	1448	456	444	500	1030	1	1	91140499	1333	35.68	0.52	12	0.31	41.00	2815.00	1865	20230419	-21.55	1100	20221013	33.00	1865	-21.55	20230419	1110	31.80	20230103	1865	-21.55	20230419	1100	33.00	20221013	3.02	N	012800	500	455 억	1723705	N	N	6	N	N
9	20230630	090254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1479	-1	5	-0.07	33470586	22550	1.69	1482	1490	1479	1924	1036	1480	1484.28	1.89	0	-1393	1565	1522	1501	1458	1437	1512	1448	456	444	500	1030	1	1	91140499	1348	36.07	0.53	12	0.02	41.00	2815.00	1865	20230419	-20.70	1100	20221013	34.45	1865	-20.70	20230419	1110	33.24	20230103	1865	-20.70	20230419	1100	34.45	20221013	3.02	N	012800	500	455 억	1723705	N	N	6	N	N
10	20230629	160253	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1480	-83	5	-5.31	1984496682	1318023	79.08	1544	1544	1480	2030	1095	1563	1505.65	2.25	0	-297949	1608	1585	1540	1517	1472	1597	1529	456	467	500	1090	1	1	91140499	1349	36.10	0.53	12	1.45	41.00	2815.00	1865	20230419	-20.64	1100	20221013	34.55	1865	-20.64	20230419	1110	33.33	20230103	1865	-20.64	20230419	1100	34.55	20221013	3.10	N	012800	500	455 억	2051992	N	N	6	N	N
11	20230629	150251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1485	-78	5	-4.99	1787030038	1184760	71.08	1544	1544	1482	2030	1095	1563	1508.26	2.25	0	-287658	1608	1585	1540	1517	1472	1597	1529	456	467	500	1090	1	1	91140499	1353	36.22	0.53	12	1.30	41.00	2815.00	1865	20230419	-20.38	1100	20221013	35.00	1865	-20.38	20230419	1110	33.78	20230103	1865	-20.38	20230419	1100	35.00	20221013	3.10	N	012800	500	455 억	2051992	N	N	2	N	N
12	20230629	140251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1497	-66	5	-4.22	1458918439	964753	57.88	1544	1544	1495	2030	1095	1563	1512.12	2.25	0	-240199	1608	1585	1540	1517	1472	1597	1529	456	467	500	1090	1	1	91140499	1364	36.51	0.53	12	1.06	41.00	2815.00	1865	20230419	-19.73	1100	20221013	36.09	1865	-19.73	20230419	1110	34.86	20230103	1865	-19.73	20230419	1100	36.09	20221013	3.10	N	012800	500	455 억	2051992	N	N	2	N	N
13	20230629	130251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1498	-65	5	-4.16	1338804835	884538	53.07	1544	1544	1495	2030	1095	1563	1513.46	2.25	0	-215547	1608	1585	1540	1517	1472	1597	1529	456	467	500	1090	1	1	91140499	1365	36.54	0.53	12	0.97	41.00	2815.00	1865	20230419	-19.68	1100	20221013	36.18	1865	-19.68	20230419	1110	34.95	20230103	1865	-19.68	20230419	1100	36.18	20221013	3.10	N	012800	500	455 억	2051992	N	N	2	N	N
14	20230629	120252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1503	-60	5	-3.84	1138925584	751310	45.08	1544	1544	1502	2030	1095	1563	1515.80	2.25	0	-173514	1608	1585	1540	1517	1472	1597	1529	456	467	500	1090	1	1	91140499	1370	36.66	0.53	12	0.82	41.00	2815.00	1865	20230419	-19.41	1100	20221013	36.64	1865	-19.41	20230419	1110	35.41	20230103	1865	-19.41	20230419	1100	36.64	20221013	3.10	N	012800	500	455 억	2051992	N	N	2	N	N
15	20230629	110252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1507	-56	5	-3.58	1040601001	685917	41.15	1544	1544	1503	2030	1095	1563	1516.97	2.25	0	-183742	1608	1585	1540	1517	1472	1597	1529	456	467	500	1090	1	1	91140499	1373	36.76	0.54	12	0.75	41.00	2815.00	1865	20230419	-19.20	1100	20221013	37.00	1865	-19.20	20230419	1110	35.77	20230103	1865	-19.20	20230419	1100	37.00	20221013	3.10	N	012800	500	455 억	2051992	N	N	2	N	N
16	20230629	100252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1514	-49	5	-3.13	612663905	402391	24.14	1544	1544	1510	2030	1095	1563	1522.37	2.25	0	-89642	1608	1585	1540	1517	1472	1597	1529	456	467	500	1090	1	1	91140499	1380	36.93	0.54	12	0.44	41.00	2815.00	1865	20230419	-18.82	1100	20221013	37.64	1865	-18.82	20230419	1110	36.40	20230103	1865	-18.82	20230419	1100	37.64	20221013	3.10	N	012800	500	455 억	2051992	N	N	2	N	N
17	20230629	090252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1522	-41	5	-2.62	162163995	105505	6.33	1544	1544	1520	2030	1095	1563	1536.57	2.25	0	-27103	1608	1585	1540	1517	1472	1597	1529	456	467	500	1090	1	1	91140499	1387	37.12	0.54	12	0.12	41.00	2815.00	1865	20230419	-18.39	1100	20221013	38.36	1865	-18.39	20230419	1110	37.12	20230103	1865	-18.39	20230419	1100	38.36	20221013	3.10	N	012800	500	455 억	2051992	N	N	2	N	N
18	20230628	160250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1563	38	2	2.49	2372966838	1557337	104.30	1525	1563	1495	1982	1068	1525	1522.30	2.20	0	16965	1583	1553	1528	1498	1473	1541	1486	456	457	500	1060	1	1	91140499	1425	38.12	0.56	12	1.71	41.00	2815.00	1865	20230419	-16.19	1100	20221013	42.09	1865	-16.19	20230419	1110	40.81	20230103	1865	-16.19	20230419	1100	42.09	20221013	3.14	N	012800	500	455 억	2008644	N	N	2	N	N
19	20230628	150251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1519	-6	5	-0.39	1375018144	909664	60.92	1525	1525	1495	1982	1068	1525	1511.57	2.20	0	53495	1583	1553	1528	1498	1473	1541	1486	456	457	500	1060	1	1	91140499	1384	37.05	0.54	12	1.00	41.00	2815.00	1865	20230419	-18.55	1100	20221013	38.09	1865	-18.55	20230419	1110	36.85	20230103	1865	-18.55	20230419	1100	38.09	20221013	3.14	N	012800	500	455 억	2008644	N	N	4	N	N
20	20230628	140250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1502	-23	5	-1.51	842598147	557227	37.32	1525	1525	1500	1982	1068	1525	1512.13	2.20	0	42147	1583	1553	1528	1498	1473	1541	1486	456	457	500	1060	1	1	91140499	1369	36.63	0.53	12	0.61	41.00	2815.00	1865	20230419	-19.46	1100	20221013	36.55	1865	-19.46	20230419	1110	35.32	20230103	1865	-19.46	20230419	1100	36.55	20221013	3.14	N	012800	500	455 억	2008644	N	N	4	N	N
21	20230628	130250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1510	-15	5	-0.98	656658060	433694	29.05	1525	1525	1506	1982	1068	1525	1514.10	2.20	0	72821	1583	1553	1528	1498	1473	1541	1486	456	457	500	1060	1	1	91140499	1376	36.83	0.54	12	0.48	41.00	2815.00	1865	20230419	-19.03	1100	20221013	37.27	1865	-19.03	20230419	1110	36.04	20230103	1865	-19.03	20230419	1100	37.27	20221013	3.14	N	012800	500	455 억	2008644	N	N	4	N	N
22	20230628	120230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1520	-5	5	-0.33	580995733	383667	25.70	1525	1525	1506	1982	1068	1525	1514.32	2.20	0	70794	1583	1553	1528	1498	1473	1541	1486	456	457	500	1060	1	1	91140499	1385	37.07	0.54	12	0.42	41.00	2815.00	1865	20230419	-18.50	1100	20221013	38.18	1865	-18.50	20230419	1110	36.94	20230103	1865	-18.50	20230419	1100	38.18	20221013	3.14	N	012800	500	455 억	2008644	N	N	4	N	N
23	20230628	110252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1511	-14	5	-0.92	484307475	319804	21.42	1525	1525	1506	1982	1068	1525	1514.39	2.20	0	54709	1583	1553	1528	1498	1473	1541	1486	456	457	500	1060	1	1	91140499	1377	36.85	0.54	12	0.35	41.00	2815.00	1865	20230419	-18.98	1100	20221013	37.36	1865	-18.98	20230419	1110	36.13	20230103	1865	-18.98	20230419	1100	37.36	20221013	3.14	N	012800	500	455 억	2008644	N	N	4	N	N
24	20230628	100250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1516	-9	5	-0.59	338989203	223636	14.98	1525	1525	1509	1982	1068	1525	1515.81	2.20	0	31472	1583	1553	1528	1498	1473	1541	1486	456	457	500	1060	1	1	91140499	1382	36.98	0.54	12	0.25	41.00	2815.00	1865	20230419	-18.71	1100	20221013	37.82	1865	-18.71	20230419	1110	36.58	20230103	1865	-18.71	20230419	1100	37.82	20221013	3.14	N	012800	500	455 억	2008644	N	N	4	N	N
25	20230628	090251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1520	-5	5	-0.33	71492237	47013	3.15	1525	1525	1511	1982	1068	1525	1520.69	2.20	0	-1661	1583	1553	1528	1498	1473	1541	1486	456	457	500	1060	1	1	91140499	1385	37.07	0.54	12	0.05	41.00	2815.00	1865	20230419	-18.50	1100	20221013	38.18	1865	-18.50	20230419	1110	36.94	20230103	1865	-18.50	20230419	1100	38.18	20221013	3.14	N	012800	500	455 억	2008644	N	N	4	N	N
26	20230627	160251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1525	-11	5	-0.72	2226560776	1455165	33.90	1540	1558	1503	1996	1076	1536	1530.11	2.01	0	177554	1647	1591	1563	1507	1479	1577	1493	456	460	500	1070	1	1	91140499	1390	37.20	0.54	12	1.60	41.00	2815.00	1865	20230419	-18.23	1100	20221013	38.64	1865	-18.23	20230419	1110	37.39	20230103	1865	-18.23	20230419	1100	38.64	20221013	3.13	N	012800	500	455 억	1831393	N	N	4	N	N
27	20230627	150252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1511	-25	5	-1.63	1904533596	1243392	28.97	1540	1558	1503	1996	1076	1536	1531.72	2.01	0	49969	1647	1591	1563	1507	1479	1577	1493	456	460	500	1070	1	1	91140499	1377	36.85	0.54	12	1.36	41.00	2815.00	1865	20230419	-18.98	1100	20221013	37.36	1865	-18.98	20230419	1110	36.13	20230103	1865	-18.98	20230419	1100	37.36	20221013	3.13	N	012800	500	455 억	1831393	N	N	25	N	N
28	20230627	140254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1517	-19	5	-1.24	1776134864	1158400	26.99	1540	1558	1503	1996	1076	1536	1533.27	2.01	0	56807	1647	1591	1563	1507	1479	1577	1493	456	460	500	1070	1	1	91140499	1383	37.00	0.54	12	1.27	41.00	2815.00	1865	20230419	-18.66	1100	20221013	37.91	1865	-18.66	20230419	1110	36.67	20230103	1865	-18.66	20230419	1100	37.91	20221013	3.13	N	012800	500	455 억	1831393	N	N	25	N	N
29	20230627	130255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1516	-20	5	-1.30	1663151350	1083698	25.25	1540	1558	1503	1996	1076	1536	1534.70	2.01	0	49976	1647	1591	1563	1507	1479	1577	1493	456	460	500	1070	1	1	91140499	1382	36.98	0.54	12	1.19	41.00	2815.00	1865	20230419	-18.71	1100	20221013	37.82	1865	-18.71	20230419	1110	36.58	20230103	1865	-18.71	20230419	1100	37.82	20221013	3.13	N	012800	500	455 억	1831393	N	N	25	N	N
30	20230627	120255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1516	-20	5	-1.30	1436183189	933322	21.75	1540	1558	1513	1996	1076	1536	1538.79	2.01	0	53835	1647	1591	1563	1507	1479	1577	1493	456	460	500	1070	1	1	91140499	1382	36.98	0.54	12	1.02	41.00	2815.00	1865	20230419	-18.71	1100	20221013	37.82	1865	-18.71	20230419	1110	36.58	20230103	1865	-18.71	20230419	1100	37.82	20221013	3.13	N	012800	500	455 억	1831393	N	N	25	N	N
31	20230627	110254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1524	-12	5	-0.78	1248202655	809523	18.86	1540	1558	1513	1996	1076	1536	1541.90	2.01	0	61787	1647	1591	1563	1507	1479	1577	1493	456	460	500	1070	1	1	91140499	1389	37.17	0.54	12	0.89	41.00	2815.00	1865	20230419	-18.28	1100	20221013	38.55	1865	-18.28	20230419	1110	37.30	20230103	1865	-18.28	20230419	1100	38.55	20221013	3.13	N	012800	500	455 억	1831393	N	N	25	N	N
32	20230627	100249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1545	9	2	0.59	865726955	559392	13.03	1540	1558	1524	1996	1076	1536	1547.62	2.01	0	44489	1647	1591	1563	1507	1479	1577	1493	456	460	500	1070	1	1	91140499	1408	37.68	0.55	12	0.61	41.00	2815.00	1865	20230419	-17.16	1100	20221013	40.45	1865	-17.16	20230419	1110	39.19	20230103	1865	-17.16	20230419	1100	40.45	20221013	3.13	N	012800	500	455 억	1831393	N	N	25	N	N
33	20230627	090251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1534	-2	5	-0.13	57877405	37783	0.88	1540	1544	1524	1996	1076	1536	1531.84	2.01	0	1661	1647	1591	1563	1507	1479	1577	1493	456	460	500	1070	1	1	91140499	1398	37.41	0.54	12	0.04	41.00	2815.00	1865	20230419	-17.75	1100	20221013	39.45	1865	-17.75	20230419	1110	38.20	20230103	1865	-17.75	20230419	1100	39.45	20221013	3.13	N	012800	500	455 억	1831393	N	N	25	N	N
34	20230626	160250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1536	-15	5	-0.97	6723594610	4272349	72.18	1561	1619	1535	2015	1086	1551	1573.80	2.26	0	-247295	1605	1578	1542	1515	1479	1591	1528	456	464	500	1080	1	1	91140499	1400	37.46	0.55	12	4.69	41.00	2815.00	1865	20230419	-17.64	1100	20221013	39.64	1865	-17.64	20230419	1110	38.38	20230103	1865	-17.64	20230419	1100	39.64	20221013	2.72	N	012800	500	455 억	2062255	N	N	25	N	N
35	20230626	150252	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1538	-13	5	-0.84	6474986619	4110879	69.45	1561	1619	1535	2015	1086	1551	1575.09	2.26	0	-296036	1605	1578	1542	1515	1479	1591	1528	456	464	500	1080	1	1	91140499	1402	37.51	0.55	12	4.51	41.00	2815.00	1865	20230419	-17.53	1100	20221013	39.82	1865	-17.53	20230419	1110	38.56	20230103	1865	-17.53	20230419	1100	39.82	20221013	2.72	N	012800	500	455 억	2062255	N	N	119	N	N
36	20230626	140251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1543	-8	5	-0.52	6199495297	3931878	66.43	1561	1619	1535	2015	1086	1551	1576.73	2.26	0	-305798	1605	1578	1542	1515	1479	1591	1528	456	464	500	1080	1	1	91140499	1406	37.63	0.55	12	4.31	41.00	2815.00	1865	20230419	-17.27	1100	20221013	40.27	1865	-17.27	20230419	1110	39.01	20230103	1865	-17.27	20230419	1100	40.27	20221013	2.72	N	012800	500	455 억	2062255	N	N	119	N	N
37	20230626	130251	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1542	-9	5	-0.58	5964559913	3779793	63.86	1561	1619	1535	2015	1086	1551	1578.01	2.26	0	-317616	1605	1578	1542	1515	1479	1591	1528	456	464	500	1080	1	1	91140499	1405	37.61	0.55	12	4.15	41.00	2815.00	1865	20230419	-17.32	1100	20221013	40.18	1865	-17.32	20230419	1110	38.92	20230103	1865	-17.32	20230419	1100	40.18	20221013	2.72	N	012800	500	455 억	2062255	N	N	119	N	N
38	20230626	120250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1551	0	3	0.00	5679815483	3595641	60.75	1561	1619	1535	2015	1086	1551	1579.64	2.26	0	-301541	1605	1578	1542	1515	1479	1591	1528	456	464	500	1080	1	1	91140499	1414	37.83	0.55	12	3.95	41.00	2815.00	1865	20230419	-16.84	1100	20221013	41.00	1865	-16.84	20230419	1110	39.73	20230103	1865	-16.84	20230419	1100	41.00	20221013	2.72	N	012800	500	455 억	2062255	N	N	119	N	N
39	20230626	110249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1560	9	2	0.58	5479115574	3466017	58.56	1561	1619	1535	2015	1086	1551	1580.81	2.26	0	-290163	1605	1578	1542	1515	1479	1591	1528	456	464	500	1080	1	1	91140499	1422	38.05	0.55	12	3.80	41.00	2815.00	1865	20230419	-16.35	1100	20221013	41.82	1865	-16.35	20230419	1110	40.54	20230103	1865	-16.35	20230419	1100	41.82	20221013	2.72	N	012800	500	455 억	2062255	N	N	119	N	N
40	20230626	100250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1551	0	3	0.00	4984256690	3146181	53.15	1561	1619	1550	2015	1086	1551	1584.22	2.26	0	-330589	1605	1578	1542	1515	1479	1591	1528	456	464	500	1080	1	1	91140499	1414	37.83	0.55	12	3.45	41.00	2815.00	1865	20230419	-16.84	1100	20221013	41.00	1865	-16.84	20230419	1110	39.73	20230103	1865	-16.84	20230419	1100	41.00	20221013	2.72	N	012800	500	455 억	2062255	N	N	119	N	N
41	20230626	090250	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1586	35	2	2.26	369126367	235471	3.98	1561	1589	1556	2015	1086	1551	1567.61	2.26	0	16633	1605	1578	1542	1515	1479	1591	1528	456	464	500	1080	1	1	91140499	1445	38.68	0.56	12	0.26	41.00	2815.00	1865	20230419	-14.96	1100	20221013	44.18	1865	-14.96	20230419	1110	42.88	20230103	1865	-14.96	20230419	1100	44.18	20221013	2.72	N	012800	500	455 억	2062255	N	N	119	N	N
42	20230623	154701	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1551	-26	5	-1.65	8553248436	5565038	21.96	1547	1569	1506	2050	1104	1577	1536.81	2.16	0	83402	1792	1684	1560	1452	1328	1738	1506	456	473	500	1100	1	1	91140499	1414	37.83	0.55	12	6.11	41.00	2815.00	1865	20230419	-16.84	1100	20221013	41.00	1865	-16.84	20230419	1110	39.73	20230103	1865	-16.84	20230419	1100	41.00	20221013	2.66	N	012800	500	455 억	1967411	N	N	119	N	N
43	20230623	140225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1537	-40	5	-2.54	6926187896	4512662	17.80	1547	1569	1506	2050	1104	1577	1534.68	2.16	0	-116691	1792	1684	1560	1452	1328	1738	1506	456	473	500	1100	1	1	91140499	1401	37.49	0.55	12	4.95	41.00	2815.00	1865	20230419	-17.59	1100	20221013	39.73	1865	-17.59	20230419	1110	38.47	20230103	1865	-17.59	20230419	1100	39.73	20221013	2.66	N	012800	500	455 억	1967411	N	N	34	N	N
44	20230622	160105	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1577	137	2	9.51	40427421262	25188264	3016.63	1441	1668	1436	1872	1008	1440	1605.05	2.63	0	-420723	1533	1486	1463	1416	1393	1475	1405	456	432	500	1000	1	1	91140499	1437	38.46	0.56	12	27.64	41.00	2815.00	1865	20230419	-15.44	1100	20221013	43.36	1865	-15.44	20230419	1110	42.07	20230103	1865	-15.44	20230419	1100	43.36	20221013	2.74	N	012800	500	455 억	2394416	N	N	34	N	N
45	20230622	150529	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1584	144	2	10.00	39447550802	24566251	2942.14	1441	1668	1436	1872	1008	1440	1605.76	2.63	0	-380798	1533	1486	1463	1416	1393	1475	1405	456	432	500	1000	1	1	91140499	1444	38.63	0.56	12	26.95	41.00	2815.00	1865	20230419	-15.07	1100	20221013	44.00	1865	-15.07	20230419	1110	42.70	20230103	1865	-15.07	20230419	1100	44.00	20221013	2.74	N	012800	500	455 억	2394416	N	N	3492	N	N
46	20230622	140311	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1570	130	2	9.03	36812568509	22878915	2740.06	1441	1668	1436	1872	1008	1440	1609.02	2.63	0	-550309	1533	1486	1463	1416	1393	1475	1405	456	432	500	1000	1	1	91140499	1431	38.29	0.56	12	25.10	41.00	2815.00	1865	20230419	-15.82	1100	20221013	42.73	1865	-15.82	20230419	1110	41.44	20230103	1865	-15.82	20230419	1100	42.73	20221013	2.74	N	012800	500	455 억	2394416	N	N	3492	N	N
47	20230622	130501	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1595	155	2	10.76	32746098055	20282268	2429.08	1441	1668	1436	1872	1008	1440	1614.52	2.63	0	-753005	1533	1486	1463	1416	1393	1475	1405	456	432	500	1000	1	1	91140499	1454	38.90	0.57	12	22.25	41.00	2815.00	1865	20230419	-14.48	1100	20221013	45.00	1865	-14.48	20230419	1110	43.69	20230103	1865	-14.48	20230419	1100	45.00	20221013	2.74	N	012800	500	455 억	2394416	N	N	3492	N	N
48	20230622	120335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1629	189	2	13.12	26929399080	16673480	1996.87	1441	1668	1436	1872	1008	1440	1615.10	2.63	0	-710706	1533	1486	1463	1416	1393	1475	1405	456	432	500	1000	1	1	91140499	1485	39.73	0.58	12	18.29	41.00	2815.00	1865	20230419	-12.65	1100	20221013	48.09	1865	-12.65	20230419	1110	46.76	20230103	1865	-12.65	20230419	1100	48.09	20221013	2.74	N	012800	500	455 억	2394416	N	N	3492	N	N
49	20230622	110246	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1494	54	2	3.75	1395658009	931184	111.52	1441	1549	1436	1872	1008	1440	1498.80	2.63	0	1819	1533	1486	1463	1416	1393	1475	1405	456	432	500	1000	1	1	91140499	1362	36.44	0.53	12	1.02	41.00	2815.00	1865	20230419	-19.89	1100	20221013	35.82	1865	-19.89	20230419	1110	34.59	20230103	1865	-19.89	20230419	1100	35.82	20221013	2.74	N	012800	500	455 억	2394416	N	N	3492	N	N
50	20230622	101023	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1445	5	2	0.35	51555501	35692	4.27	1441	1449	1436	1872	1008	1440	1444.46	2.63	0	-5878	1533	1486	1463	1416	1393	1475	1405	456	432	500	1000	1	1	91140499	1317	35.24	0.51	12	0.04	41.00	2815.00	1865	20230419	-22.52	1100	20221013	31.36	1865	-22.52	20230419	1110	30.18	20230103	1865	-22.52	20230419	1100	31.36	20221013	2.74	N	012800	500	455 억	2394416	N	N	3492	N	N
51	20230622	090427	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1448	8	2	0.56	5745573	3988	0.48	1441	1448	1436	1872	1008	1440	1440.72	2.63	0	-2685	1533	1486	1463	1416	1393	1475	1405	456	432	500	1000	1	1	91140499	1320	35.32	0.51	12	0.00	41.00	2815.00	1865	20230419	-22.36	1100	20221013	31.64	1865	-22.36	20230419	1110	30.45	20230103	1865	-22.36	20230419	1100	31.64	20221013	2.74	N	012800	500	455 억	2394416	N	N	3492	N	N
52	20230621	160904	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1440	-39	5	-2.64	1216494702	825915	126.38	1479	1510	1440	1922	1036	1479	1472.99	2.83	0	-164671	1515	1497	1474	1456	1433	1506	1465	456	443	500	1030	1	1	91140499	1312	35.12	0.51	12	0.91	41.00	2815.00	1865	20230419	-22.79	1100	20221013	30.91	1865	-22.79	20230419	1110	29.73	20230103	1865	-22.79	20230419	1100	30.91	20221013	2.81	N	012800	500	455 억	2582687	N	N	3492	N	N
53	20230621	150213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1452	-27	5	-1.83	1122697033	761015	116.45	1479	1510	1446	1922	1036	1479	1475.26	2.83	0	-155387	1515	1497	1474	1456	1433	1506	1465	456	443	500	1030	1	1	91140499	1323	35.41	0.52	12	0.83	41.00	2815.00	1865	20230419	-22.14	1100	20221013	32.00	1865	-22.14	20230419	1110	30.81	20230103	1865	-22.14	20230419	1100	32.00	20221013	2.81	N	012800	500	455 억	2582687	N	N	18	N	N
54	20230621	140539	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1448	-31	5	-2.10	1056063307	715066	109.42	1479	1510	1448	1922	1036	1479	1476.88	2.83	0	-140326	1515	1497	1474	1456	1433	1506	1465	456	443	500	1030	1	1	91140499	1320	35.32	0.51	12	0.78	41.00	2815.00	1865	20230419	-22.36	1100	20221013	31.64	1865	-22.36	20230419	1110	30.45	20230103	1865	-22.36	20230419	1100	31.64	20221013	2.81	N	012800	500	455 억	2582687	N	N	18	N	N
55	20230621	130445	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	-20	5	-1.35	949182379	641563	98.17	1479	1510	1454	1922	1036	1479	1479.48	2.83	0	-124366	1515	1497	1474	1456	1433	1506	1465	456	443	500	1030	1	1	91140499	1330	35.59	0.52	12	0.70	41.00	2815.00	1865	20230419	-21.77	1100	20221013	32.64	1865	-21.77	20230419	1110	31.44	20230103	1865	-21.77	20230419	1100	32.64	20221013	2.81	N	012800	500	455 억	2582687	N	N	18	N	N
56	20230621	120828	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1464	-15	5	-1.01	895716707	604915	92.56	1479	1510	1459	1922	1036	1479	1480.73	2.83	0	-122606	1515	1497	1474	1456	1433	1506	1465	456	443	500	1030	1	1	91140499	1334	35.71	0.52	12	0.66	41.00	2815.00	1865	20230419	-21.50	1100	20221013	33.09	1865	-21.50	20230419	1110	31.89	20230103	1865	-21.50	20230419	1100	33.09	20221013	2.81	N	012800	500	455 억	2582687	N	N	18	N	N
57	20230621	111007	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1473	-6	5	-0.41	789603025	532426	81.47	1479	1510	1459	1922	1036	1479	1483.03	2.83	0	-123286	1515	1497	1474	1456	1433	1506	1465	456	443	500	1030	1	1	91140499	1342	35.93	0.52	12	0.58	41.00	2815.00	1865	20230419	-21.02	1100	20221013	33.91	1865	-21.02	20230419	1110	32.70	20230103	1865	-21.02	20230419	1100	33.91	20221013	2.81	N	012800	500	455 억	2582687	N	N	18	N	N
58	20230621	101014	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1480	1	2	0.07	679397337	457708	70.04	1479	1510	1459	1922	1036	1479	1484.35	2.83	0	-107476	1515	1497	1474	1456	1433	1506	1465	456	443	500	1030	1	1	91140499	1349	36.10	0.53	12	0.50	41.00	2815.00	1865	20230419	-20.64	1100	20221013	34.55	1865	-20.64	20230419	1110	33.33	20230103	1865	-20.64	20230419	1100	34.55	20221013	2.81	N	012800	500	455 억	2582687	N	N	18	N	N
59	20230621	090215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1472	-7	5	-0.47	20329462	13782	2.11	1479	1479	1471	1922	1036	1479	1475.07	2.83	0	1397	1515	1497	1474	1456	1433	1506	1465	456	443	500	1030	1	1	91140499	1342	35.90	0.52	12	0.02	41.00	2815.00	1865	20230419	-21.07	1100	20221013	33.82	1865	-21.07	20230419	1110	32.61	20230103	1865	-21.07	20230419	1100	33.82	20221013	2.81	N	012800	500	455 억	2582687	N	N	18	N	N
60	20230620	160619	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1479	18	2	1.23	957163725	649230	121.25	1461	1492	1451	1899	1023	1461	1474.33	2.78	0	46489	1481	1471	1454	1444	1427	1476	1449	456	438	500	1020	1	1	91140499	1348	36.07	0.53	12	0.71	41.00	2815.00	1865	20230419	-20.70	1100	20221013	34.45	1865	-20.70	20230419	1110	33.24	20230103	1865	-20.70	20230419	1100	34.45	20221013	2.80	N	012800	500	455 억	2529384	N	N	18	N	N
61	20230620	150459	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1472	11	2	0.75	917533179	622397	116.24	1461	1492	1451	1899	1023	1461	1474.22	2.78	0	54070	1481	1471	1454	1444	1427	1476	1449	456	438	500	1020	1	1	91140499	1342	35.90	0.52	12	0.68	41.00	2815.00	1865	20230419	-21.07	1100	20221013	33.82	1865	-21.07	20230419	1110	32.61	20230103	1865	-21.07	20230419	1100	33.82	20221013	2.80	N	012800	500	455 억	2529384	N	N	24	N	N
62	20230620	140239	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1481	20	2	1.37	854292148	579579	108.24	1461	1492	1451	1899	1023	1461	1474.02	2.78	0	54089	1481	1471	1454	1444	1427	1476	1449	456	438	500	1020	1	1	91140499	1350	36.12	0.53	12	0.64	41.00	2815.00	1865	20230419	-20.59	1100	20221013	34.64	1865	-20.59	20230419	1110	33.42	20230103	1865	-20.59	20230419	1100	34.64	20221013	2.80	N	012800	500	455 억	2529384	N	N	24	N	N
63	20230620	130558	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1472	11	2	0.75	501905126	342004	63.87	1461	1479	1451	1899	1023	1461	1467.57	2.78	0	56996	1481	1471	1454	1444	1427	1476	1449	456	438	500	1020	1	1	91140499	1342	35.90	0.52	12	0.38	41.00	2815.00	1865	20230419	-21.07	1100	20221013	33.82	1865	-21.07	20230419	1110	32.61	20230103	1865	-21.07	20230419	1100	33.82	20221013	2.80	N	012800	500	455 억	2529384	N	N	24	N	N
64	20230620	120800	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1470	9	2	0.62	449079017	306079	57.16	1461	1479	1451	1899	1023	1461	1467.23	2.78	0	61440	1481	1471	1454	1444	1427	1476	1449	456	438	500	1020	1	1	91140499	1340	35.85	0.52	12	0.34	41.00	2815.00	1865	20230419	-21.18	1100	20221013	33.64	1865	-21.18	20230419	1110	32.43	20230103	1865	-21.18	20230419	1100	33.64	20221013	2.80	N	012800	500	455 억	2529384	N	N	24	N	N
65	20230620	110210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1470	9	2	0.62	403093604	274794	51.32	1461	1479	1451	1899	1023	1461	1466.93	2.78	0	63765	1481	1471	1454	1444	1427	1476	1449	456	438	500	1020	1	1	91140499	1340	35.85	0.52	12	0.30	41.00	2815.00	1865	20230419	-21.18	1100	20221013	33.64	1865	-21.18	20230419	1110	32.43	20230103	1865	-21.18	20230419	1100	33.64	20221013	2.80	N	012800	500	455 억	2529384	N	N	24	N	N
66	20230620	100613	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1472	11	2	0.75	293025482	199941	37.34	1461	1479	1451	1899	1023	1461	1465.59	2.78	0	61589	1481	1471	1454	1444	1427	1476	1449	456	438	500	1020	1	1	91140499	1342	35.90	0.52	12	0.22	41.00	2815.00	1865	20230419	-21.07	1100	20221013	33.82	1865	-21.07	20230419	1110	32.61	20230103	1865	-21.07	20230419	1100	33.82	20221013	2.80	N	012800	500	455 억	2529384	N	N	24	N	N
67	20230620	090133	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1453	-8	5	-0.55	27635501	18950	3.54	1461	1465	1451	1899	1023	1461	1458.11	2.78	0	6216	1481	1471	1454	1444	1427	1476	1449	456	438	500	1020	1	1	91140499	1324	35.44	0.52	12	0.02	41.00	2815.00	1865	20230419	-22.09	1100	20221013	32.09	1865	-22.09	20230419	1110	30.90	20230103	1865	-22.09	20230419	1100	32.09	20221013	2.80	N	012800	500	455 억	2529384	N	N	24	N	N
68	20230619	160121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1461	17	2	1.18	774310503	531429	193.49	1437	1464	1437	1877	1011	1444	1457.03	2.58	0	181439	1460	1452	1436	1428	1412	1456	1432	456	433	500	1010	1	1	91140499	1332	35.63	0.52	12	0.58	41.00	2815.00	1865	20230419	-21.66	1100	20221013	32.82	1865	-21.66	20230419	1110	31.62	20230103	1865	-21.66	20230419	1100	32.82	20221013	2.73	N	012800	500	455 억	2349151	N	N	24	N	N
69	20230619	150850	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	15	2	1.04	619195764	425262	154.84	1437	1464	1437	1877	1011	1444	1456.03	2.58	0	137366	1460	1452	1436	1428	1412	1456	1432	456	433	500	1010	1	1	91140499	1330	35.59	0.52	12	0.47	41.00	2815.00	1865	20230419	-21.77	1100	20221013	32.64	1865	-21.77	20230419	1110	31.44	20230103	1865	-21.77	20230419	1100	32.64	20221013	2.73	N	012800	500	455 억	2349151	N	N	11	N	N
70	20230619	140609	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1458	14	2	0.97	553502025	380234	138.44	1437	1464	1437	1877	1011	1444	1455.69	2.58	0	129294	1460	1452	1436	1428	1412	1456	1432	456	433	500	1010	1	1	91140499	1329	35.56	0.52	12	0.42	41.00	2815.00	1865	20230419	-21.82	1100	20221013	32.55	1865	-21.82	20230419	1110	31.35	20230103	1865	-21.82	20230419	1100	32.55	20221013	2.73	N	012800	500	455 억	2349151	N	N	11	N	N
71	20230619	130604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	15	2	1.04	485574903	333649	121.48	1437	1464	1437	1877	1011	1444	1455.35	2.58	0	130995	1460	1452	1436	1428	1412	1456	1432	456	433	500	1010	1	1	91140499	1330	35.59	0.52	12	0.37	41.00	2815.00	1865	20230419	-21.77	1100	20221013	32.64	1865	-21.77	20230419	1110	31.44	20230103	1865	-21.77	20230419	1100	32.64	20221013	2.73	N	012800	500	455 억	2349151	N	N	11	N	N
72	20230619	120245	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1461	17	2	1.18	390763554	268639	97.81	1437	1464	1437	1877	1011	1444	1454.61	2.58	0	111067	1460	1452	1436	1428	1412	1456	1432	456	433	500	1010	1	1	91140499	1332	35.63	0.52	12	0.29	41.00	2815.00	1865	20230419	-21.66	1100	20221013	32.82	1865	-21.66	20230419	1110	31.62	20230103	1865	-21.66	20230419	1100	32.82	20221013	2.73	N	012800	500	455 억	2349151	N	N	11	N	N
73	20230619	110644	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1457	13	2	0.90	288116405	198356	72.22	1437	1461	1437	1877	1011	1444	1452.52	2.58	0	89303	1460	1452	1436	1428	1412	1456	1432	456	433	500	1010	1	1	91140499	1328	35.54	0.52	12	0.22	41.00	2815.00	1865	20230419	-21.88	1100	20221013	32.45	1865	-21.88	20230419	1110	31.26	20230103	1865	-21.88	20230419	1100	32.45	20221013	2.73	N	012800	500	455 억	2349151	N	N	11	N	N
74	20230619	100555	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1459	15	2	1.04	230050419	158434	57.69	1437	1461	1437	1877	1011	1444	1452.03	2.58	0	80746	1460	1452	1436	1428	1412	1456	1432	456	433	500	1010	1	1	91140499	1330	35.59	0.52	12	0.17	41.00	2815.00	1865	20230419	-21.77	1100	20221013	32.64	1865	-21.77	20230419	1110	31.44	20230103	1865	-21.77	20230419	1100	32.64	20221013	2.73	N	012800	500	455 억	2349151	N	N	11	N	N
75	20230619	090222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1445	1	2	0.07	32513088	22545	8.21	1437	1445	1437	1877	1011	1444	1442.14	2.58	0	15580	1460	1452	1436	1428	1412	1456	1432	456	433	500	1010	1	1	91140499	1317	35.24	0.51	12	0.02	41.00	2815.00	1865	20230419	-22.52	1100	20221013	31.36	1865	-22.52	20230419	1110	30.18	20230103	1865	-22.52	20230419	1100	31.36	20221013	2.73	N	012800	500	455 억	2349151	N	N	11	N	N
76	20230616	160138	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1444	30	2	2.12	378548864	263666	50.58	1423	1444	1420	1838	990	1414	1435.71	2.53	0	36260	1476	1445	1428	1397	1380	1436	1388	456	424	500	980	1	1	91140499	1316	35.22	0.51	12	0.29	41.00	2815.00	1865	20230419	-22.57	1100	20221013	31.27	1865	-22.57	20230419	1110	30.09	20230103	1865	-22.57	20230419	1100	31.27	20221013	2.71	N	012800	500	455 억	2304374	N	N	11	N	N
77	20230616	150400	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1443	29	2	2.05	348872983	243068	46.62	1423	1444	1420	1838	990	1414	1435.29	2.53	0	35501	1476	1445	1428	1397	1380	1436	1388	456	424	500	980	1	1	91140499	1315	35.20	0.51	12	0.27	41.00	2815.00	1865	20230419	-22.63	1100	20221013	31.18	1865	-22.63	20230419	1110	30.00	20230103	1865	-22.63	20230419	1100	31.18	20221013	2.71	N	012800	500	455 억	2304374	N	N	6	N	N
78	20230616	140204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1433	19	2	1.34	290078560	202239	38.79	1423	1444	1420	1838	990	1414	1434.34	2.53	0	39707	1476	1445	1428	1397	1380	1436	1388	456	424	500	980	1	1	91140499	1306	34.95	0.51	12	0.22	41.00	2815.00	1865	20230419	-23.16	1100	20221013	30.27	1865	-23.16	20230419	1110	29.10	20230103	1865	-23.16	20230419	1100	30.27	20221013	2.71	N	012800	500	455 억	2304374	N	N	6	N	N
79	20230616	130436	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1441	27	2	1.91	241648177	168532	32.33	1423	1444	1420	1838	990	1414	1433.84	2.53	0	25236	1476	1445	1428	1397	1380	1436	1388	456	424	500	980	1	1	91140499	1313	35.15	0.51	12	0.18	41.00	2815.00	1865	20230419	-22.73	1100	20221013	31.00	1865	-22.73	20230419	1110	29.82	20230103	1865	-22.73	20230419	1100	31.00	20221013	2.71	N	012800	500	455 억	2304374	N	N	6	N	N
80	20230616	120143	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1443	29	2	2.05	208714511	145667	27.94	1423	1444	1420	1838	990	1414	1432.82	2.53	0	20752	1476	1445	1428	1397	1380	1436	1388	456	424	500	980	1	1	91140499	1315	35.20	0.51	12	0.16	41.00	2815.00	1865	20230419	-22.63	1100	20221013	31.18	1865	-22.63	20230419	1110	30.00	20230103	1865	-22.63	20230419	1100	31.18	20221013	2.71	N	012800	500	455 억	2304374	N	N	6	N	N
81	20230616	110434	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1439	25	2	1.77	173993476	121550	23.32	1423	1439	1420	1838	990	1414	1431.46	2.53	0	17648	1476	1445	1428	1397	1380	1436	1388	456	424	500	980	1	1	91140499	1312	35.10	0.51	12	0.13	41.00	2815.00	1865	20230419	-22.84	1100	20221013	30.82	1865	-22.84	20230419	1110	29.64	20230103	1865	-22.84	20230419	1100	30.82	20221013	2.71	N	012800	500	455 억	2304374	N	N	6	N	N
82	20230616	100809	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1430	16	2	1.13	108740253	76071	14.59	1423	1435	1420	1838	990	1414	1429.46	2.53	0	17583	1476	1445	1428	1397	1380	1436	1388	456	424	500	980	1	1	91140499	1303	34.88	0.51	12	0.08	41.00	2815.00	1865	20230419	-23.32	1100	20221013	30.00	1865	-23.32	20230419	1110	28.83	20230103	1865	-23.32	20230419	1100	30.00	20221013	2.71	N	012800	500	455 억	2304374	N	N	6	N	N
83	20230616	090654	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1422	8	2	0.57	15434231	10840	2.08	1423	1428	1420	1838	990	1414	1423.82	2.53	0	6812	1476	1445	1428	1397	1380	1436	1388	456	424	500	980	1	1	91140499	1296	34.68	0.51	12	0.01	41.00	2815.00	1865	20230419	-23.75	1100	20221013	29.27	1865	-23.75	20230419	1110	28.11	20230103	1865	-23.75	20230419	1100	29.27	20221013	2.71	N	012800	500	455 억	2304374	N	N	6	N	N
84	20230615	150422	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1420	-12	5	-0.84	684911685	479253	40.20	1432	1459	1411	1861	1003	1432	1429.12	2.46	0	53820	1514	1472	1449	1407	1384	1461	1396	456	429	500	1000	1	1	91140499	1294	34.63	0.50	12	0.53	41.00	2815.00	1865	20230419	-23.86	1100	20221013	29.09	1865	-23.86	20230419	1110	27.93	20230103	1865	-23.86	20230419	1100	29.09	20221013	2.73	N	012800	500	455 억	2243328	N	N	18	N	N
85	20230615	140804	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1425	-7	5	-0.49	606662297	424045	35.57	1432	1459	1411	1861	1003	1432	1430.66	2.46	0	41266	1514	1472	1449	1407	1384	1461	1396	456	429	500	1000	1	1	91140499	1299	34.76	0.51	12	0.47	41.00	2815.00	1865	20230419	-23.59	1100	20221013	29.55	1865	-23.59	20230419	1110	28.38	20230103	1865	-23.59	20230419	1100	29.55	20221013	2.73	N	012800	500	455 억	2243328	N	N	18	N	N
86	20230615	130748	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1429	-3	5	-0.21	462163487	322009	27.01	1432	1459	1411	1861	1003	1432	1435.25	2.46	0	28294	1514	1472	1449	1407	1384	1461	1396	456	429	500	1000	1	1	91140499	1302	34.85	0.51	12	0.35	41.00	2815.00	1865	20230419	-23.38	1100	20221013	29.91	1865	-23.38	20230419	1110	28.74	20230103	1865	-23.38	20230419	1100	29.91	20221013	2.73	N	012800	500	455 억	2243328	N	N	18	N	N
87	20230615	120427	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1423	-9	5	-0.63	366531955	254724	21.37	1432	1459	1411	1861	1003	1432	1438.94	2.46	0	10283	1514	1472	1449	1407	1384	1461	1396	456	429	500	1000	1	1	91140499	1297	34.71	0.51	12	0.28	41.00	2815.00	1865	20230419	-23.70	1100	20221013	29.36	1865	-23.70	20230419	1110	28.20	20230103	1865	-23.70	20230419	1100	29.36	20221013	2.73	N	012800	500	455 억	2243328	N	N	18	N	N
88	20230615	110916	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1424	-8	5	-0.56	290758152	201290	16.89	1432	1459	1424	1861	1003	1432	1444.47	2.46	0	1096	1514	1472	1449	1407	1384	1461	1396	456	429	500	1000	1	1	91140499	1298	34.73	0.51	12	0.22	41.00	2815.00	1865	20230419	-23.65	1100	20221013	29.45	1865	-23.65	20230419	1110	28.29	20230103	1865	-23.65	20230419	1100	29.45	20221013	2.73	N	012800	500	455 억	2243328	N	N	18	N	N
89	20230611	184904	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	1422	-11	5	-0.77	557615619	391192	126.45	1433	1440	1420	1862	1004	1433	1425.48	2.23	-61466	-60539	1462	1447	1430	1415	1398	1455	1423	456	429	500	1000	1	1	91140499	1296	34.68	0.51	12	0.43	41.00	2815.00	1865	20220608	-23.75	1100	20221013	29.27	1865	-23.75	20230419	1110	28.11	20230103	1865	-23.75	20230419	1100	29.27	20221013	2.69	N	012800	500	455 억	2032030	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History