KissMeData/008350/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2620	-5	5	-0.19	3377668550	1307046	58.99	2600	2630	2550	3410	1840	2625	2583.80	4.45	0	156240	2748	2686	2638	2576	2528	2662	2552	645	785	500	1940	5	1	129079090	3382	10.96	1.11	12	1.01	239.00	2370.00	3185	20230524	-17.74	1670	20221012	56.89	3185	-17.74	20230524	1970	32.99	20230103	3185	-17.74	20230524	1670	56.89	20221012	5.98	N	008350	500	645 억	5740231	N	N	138	N	N
3	20230630	150224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2600	-25	5	-0.95	2956838605	1146060	51.73	2600	2630	2550	3410	1840	2625	2579.91	4.45	0	157244	2748	2686	2638	2576	2528	2662	2552	645	785	500	1940	5	1	129079090	3356	10.88	1.10	12	0.89	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.98	N	008350	500	645 억	5740231	N	N	138	N	N
4	20230630	140225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2590	-35	5	-1.33	2609314690	1012304	45.69	2600	2630	2550	3410	1840	2625	2577.49	4.45	0	129433	2748	2686	2638	2576	2528	2662	2552	645	785	500	1940	5	1	129079090	3343	10.84	1.09	12	0.78	239.00	2370.00	3185	20230524	-18.68	1670	20221012	55.09	3185	-18.68	20230524	1970	31.47	20230103	3185	-18.68	20230524	1670	55.09	20221012	5.98	N	008350	500	645 억	5740231	N	N	138	N	N
5	20230630	130225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2580	-45	5	-1.71	2409098655	935005	42.20	2600	2630	2550	3410	1840	2625	2576.44	4.45	0	128754	2748	2686	2638	2576	2528	2662	2552	645	785	500	1940	5	1	129079090	3330	10.79	1.09	12	0.72	239.00	2370.00	3185	20230524	-19.00	1670	20221012	54.49	3185	-19.00	20230524	1970	30.96	20230103	3185	-19.00	20230524	1670	54.49	20221012	5.98	N	008350	500	645 억	5740231	N	N	138	N	N
6	20230630	120223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2580	-45	5	-1.71	2106284630	817530	36.90	2600	2630	2550	3410	1840	2625	2576.27	4.45	0	72464	2748	2686	2638	2576	2528	2662	2552	645	785	500	1940	5	1	129079090	3330	10.79	1.09	12	0.63	239.00	2370.00	3185	20230524	-19.00	1670	20221012	54.49	3185	-19.00	20230524	1970	30.96	20230103	3185	-19.00	20230524	1670	54.49	20221012	5.98	N	008350	500	645 억	5740231	N	N	138	N	N
7	20230630	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2585	-40	5	-1.52	1869617135	725698	32.75	2600	2630	2550	3410	1840	2625	2576.15	4.45	0	72103	2748	2686	2638	2576	2528	2662	2552	645	785	500	1940	5	1	129079090	3337	10.82	1.09	12	0.56	239.00	2370.00	3185	20230524	-18.84	1670	20221012	54.79	3185	-18.84	20230524	1970	31.22	20230103	3185	-18.84	20230524	1670	54.79	20221012	5.98	N	008350	500	645 억	5740231	N	N	138	N	N
8	20230630	100224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2565	-60	5	-2.29	1353131490	524481	23.67	2600	2630	2550	3410	1840	2625	2579.75	4.45	0	23495	2748	2686	2638	2576	2528	2662	2552	645	785	500	1940	5	1	129079090	3311	10.73	1.08	12	0.41	239.00	2370.00	3185	20230524	-19.47	1670	20221012	53.59	3185	-19.47	20230524	1970	30.20	20230103	3185	-19.47	20230524	1670	53.59	20221012	5.98	N	008350	500	645 억	5740231	N	N	138	N	N
9	20230630	090225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2625	0	3	0.00	131307940	50310	2.27	2600	2630	2600	3410	1840	2625	2609.27	4.45	0	-6334	2748	2686	2638	2576	2528	2662	2552	645	785	500	1940	5	1	129079090	3388	10.98	1.11	12	0.04	239.00	2370.00	3185	20230524	-17.58	1670	20221012	57.19	3185	-17.58	20230524	1970	33.25	20230103	3185	-17.58	20230524	1670	57.19	20221012	5.98	N	008350	500	645 억	5740231	N	N	138	N	N
10	20230629	160224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2625	-60	5	-2.23	5789651645	2199134	106.97	2685	2700	2590	3490	1880	2685	2632.69	4.47	0	-32452	2765	2725	2695	2655	2625	2710	2640	645	805	500	1980	5	1	129079090	3388	10.98	1.11	12	1.70	239.00	2370.00	3185	20230524	-17.58	1670	20221012	57.19	3185	-17.58	20230524	1970	33.25	20230103	3185	-17.58	20230524	1670	57.19	20221012	5.90	N	008350	500	645 억	5772366	N	N	138	N	N
11	20230629	150223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2600	-85	5	-3.17	5129951235	1945990	94.66	2685	2700	2590	3490	1880	2685	2636.13	4.47	0	-128110	2765	2725	2695	2655	2625	2710	2640	645	805	500	1980	5	1	129079090	3356	10.88	1.10	12	1.51	239.00	2370.00	3185	20230524	-18.37	1670	20221012	55.69	3185	-18.37	20230524	1970	31.98	20230103	3185	-18.37	20230524	1670	55.69	20221012	5.90	N	008350	500	645 억	5772366	N	N	196	N	N
12	20230629	140222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2610	-75	5	-2.79	4420800840	1673425	81.40	2685	2700	2595	3490	1880	2685	2641.74	4.47	0	-155307	2765	2725	2695	2655	2625	2710	2640	645	805	500	1980	5	1	129079090	3369	10.92	1.10	12	1.30	239.00	2370.00	3185	20230524	-18.05	1670	20221012	56.29	3185	-18.05	20230524	1970	32.49	20230103	3185	-18.05	20230524	1670	56.29	20221012	5.90	N	008350	500	645 억	5772366	N	N	196	N	N
13	20230629	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2630	-55	5	-2.05	3545468615	1337265	65.05	2685	2700	2605	3490	1880	2685	2651.25	4.47	0	-158918	2765	2725	2695	2655	2625	2710	2640	645	805	500	1980	5	1	129079090	3395	11.00	1.11	12	1.04	239.00	2370.00	3185	20230524	-17.43	1670	20221012	57.49	3185	-17.43	20230524	1970	33.50	20230103	3185	-17.43	20230524	1670	57.49	20221012	5.90	N	008350	500	645 억	5772366	N	N	196	N	N
14	20230629	120223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2655	-30	5	-1.12	2318721460	871370	42.39	2685	2700	2645	3490	1880	2685	2660.97	4.47	0	-132037	2765	2725	2695	2655	2625	2710	2640	645	805	500	1980	5	1	129079090	3427	11.11	1.12	12	0.68	239.00	2370.00	3185	20230524	-16.64	1670	20221012	58.98	3185	-16.64	20230524	1970	34.77	20230103	3185	-16.64	20230524	1670	58.98	20221012	5.90	N	008350	500	645 억	5772366	N	N	196	N	N
15	20230629	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2655	-30	5	-1.12	1863313175	699661	34.03	2685	2700	2645	3490	1880	2685	2663.13	4.47	0	-126077	2765	2725	2695	2655	2625	2710	2640	645	805	500	1980	5	1	129079090	3427	11.11	1.12	12	0.54	239.00	2370.00	3185	20230524	-16.64	1670	20221012	58.98	3185	-16.64	20230524	1970	34.77	20230103	3185	-16.64	20230524	1670	58.98	20221012	5.90	N	008350	500	645 억	5772366	N	N	196	N	N
16	20230629	100224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2660	-25	5	-0.93	1307744940	490104	23.84	2685	2700	2650	3490	1880	2685	2668.26	4.47	0	-92183	2765	2725	2695	2655	2625	2710	2640	645	805	500	1980	5	1	129079090	3434	11.13	1.12	12	0.38	239.00	2370.00	3185	20230524	-16.48	1670	20221012	59.28	3185	-16.48	20230524	1970	35.03	20230103	3185	-16.48	20230524	1670	59.28	20221012	5.90	N	008350	500	645 억	5772366	N	N	196	N	N
17	20230629	090223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2695	10	2	0.37	55903255	20843	1.01	2685	2695	2675	3490	1880	2685	2681.93	4.47	0	-1964	2765	2725	2695	2655	2625	2710	2640	645	805	500	1980	5	1	129079090	3479	11.28	1.14	12	0.02	239.00	2370.00	3185	20230524	-15.38	1670	20221012	61.38	3185	-15.38	20230524	1970	36.80	20230103	3185	-15.38	20230524	1670	61.38	20221012	5.90	N	008350	500	645 억	5772366	N	N	196	N	N
18	20230628	160222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2685	-50	5	-1.83	5466044620	2027571	39.25	2730	2735	2665	3555	1915	2735	2695.87	4.42	0	68813	2898	2816	2758	2676	2618	2787	2647	645	820	500	2020	5	1	129079090	3466	11.23	1.13	12	1.57	239.00	2370.00	3185	20230524	-15.70	1670	20221012	60.78	3185	-15.70	20230524	1970	36.29	20230103	3185	-15.70	20230524	1670	60.78	20221012	6.11	N	008350	500	645 억	5703625	N	N	196	N	N
19	20230628	150223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2700	-35	5	-1.28	4979614580	1846828	35.75	2730	2735	2665	3555	1915	2735	2696.29	4.42	0	-2581	2898	2816	2758	2676	2618	2787	2647	645	820	500	2020	5	1	129079090	3485	11.30	1.14	12	1.43	239.00	2370.00	3185	20230524	-15.23	1670	20221012	61.68	3185	-15.23	20230524	1970	37.06	20230103	3185	-15.23	20230524	1670	61.68	20221012	6.11	N	008350	500	645 억	5703625	N	N	754	N	N
20	20230628	140223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2695	-40	5	-1.46	4208698325	1561609	30.23	2730	2735	2665	3555	1915	2735	2695.08	4.42	0	-77447	2898	2816	2758	2676	2618	2787	2647	645	820	500	2020	5	1	129079090	3479	11.28	1.14	12	1.21	239.00	2370.00	3185	20230524	-15.38	1670	20221012	61.38	3185	-15.38	20230524	1970	36.80	20230103	3185	-15.38	20230524	1670	61.38	20221012	6.11	N	008350	500	645 억	5703625	N	N	754	N	N
21	20230628	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2715	-20	5	-0.73	3892639515	1444384	27.96	2730	2735	2665	3555	1915	2735	2695.00	4.42	0	-65967	2898	2816	2758	2676	2618	2787	2647	645	820	500	2020	5	1	129079090	3504	11.36	1.15	12	1.12	239.00	2370.00	3185	20230524	-14.76	1670	20221012	62.57	3185	-14.76	20230524	1970	37.82	20230103	3185	-14.76	20230524	1670	62.57	20221012	6.11	N	008350	500	645 억	5703625	N	N	754	N	N
22	20230628	120207	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2710	-25	5	-0.91	3407363565	1265872	24.51	2730	2735	2665	3555	1915	2735	2691.69	4.42	0	-90000	2898	2816	2758	2676	2618	2787	2647	645	820	500	2020	5	1	129079090	3498	11.34	1.14	12	0.98	239.00	2370.00	3185	20230524	-14.91	1670	20221012	62.28	3185	-14.91	20230524	1970	37.56	20230103	3185	-14.91	20230524	1670	62.28	20221012	6.11	N	008350	500	645 억	5703625	N	N	754	N	N
23	20230628	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2705	-30	5	-1.10	3140959540	1167464	22.60	2730	2735	2665	3555	1915	2735	2690.38	4.42	0	-95702	2898	2816	2758	2676	2618	2787	2647	645	820	500	2020	5	1	129079090	3492	11.32	1.14	12	0.90	239.00	2370.00	3185	20230524	-15.07	1670	20221012	61.98	3185	-15.07	20230524	1970	37.31	20230103	3185	-15.07	20230524	1670	61.98	20221012	6.11	N	008350	500	645 억	5703625	N	N	754	N	N
24	20230628	100222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2680	-55	5	-2.01	1831890655	679343	13.15	2730	2735	2670	3555	1915	2735	2696.52	4.42	0	-85984	2898	2816	2758	2676	2618	2787	2647	645	820	500	2020	5	1	129079090	3459	11.21	1.13	12	0.53	239.00	2370.00	3185	20230524	-15.86	1670	20221012	60.48	3185	-15.86	20230524	1970	36.04	20230103	3185	-15.86	20230524	1670	60.48	20221012	6.11	N	008350	500	645 억	5703625	N	N	754	N	N
25	20230628	090222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2720	-15	5	-0.55	155309110	56988	1.10	2730	2735	2715	3555	1915	2735	2725.17	4.42	0	-10949	2898	2816	2758	2676	2618	2787	2647	645	820	500	2020	5	1	129079090	3511	11.38	1.15	12	0.04	239.00	2370.00	3185	20230524	-14.60	1670	20221012	62.87	3185	-14.60	20230524	1970	38.07	20230103	3185	-14.60	20230524	1670	62.87	20221012	6.11	N	008350	500	645 억	5703625	N	N	754	N	N
26	20230627	160223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2735	15	2	0.55	14058744245	5097784	100.62	2770	2840	2700	3535	1905	2720	2757.91	4.52	0	-133032	2920	2820	2745	2645	2570	2782	2607	645	815	500	2010	5	1	129079090	3530	11.44	1.15	12	3.95	239.00	2370.00	3185	20230524	-14.13	1670	20221012	63.77	3185	-14.13	20230524	1970	38.83	20230103	3185	-14.13	20230524	1670	63.77	20221012	6.23	N	008350	500	645 억	5836179	N	N	754	N	N
27	20230627	150223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2730	10	2	0.37	13203769825	4784728	94.44	2770	2840	2700	3535	1905	2720	2759.57	4.52	0	-249907	2920	2820	2745	2645	2570	2782	2607	645	815	500	2010	5	1	129079090	3524	11.42	1.15	12	3.71	239.00	2370.00	3185	20230524	-14.29	1670	20221012	63.47	3185	-14.29	20230524	1970	38.58	20230103	3185	-14.29	20230524	1670	63.47	20221012	6.23	N	008350	500	645 억	5836179	N	N	377	N	N
28	20230627	140225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2725	5	2	0.18	12620775920	4569903	90.20	2770	2840	2700	3535	1905	2720	2761.72	4.52	0	-237780	2920	2820	2745	2645	2570	2782	2607	645	815	500	2010	5	1	129079090	3517	11.40	1.15	12	3.54	239.00	2370.00	3185	20230524	-14.44	1670	20221012	63.17	3185	-14.44	20230524	1970	38.32	20230103	3185	-14.44	20230524	1670	63.17	20221012	6.23	N	008350	500	645 억	5836179	N	N	377	N	N
29	20230627	130226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2720	0	3	0.00	12286102010	4446870	87.77	2770	2840	2700	3535	1905	2720	2762.87	4.52	0	-216309	2920	2820	2745	2645	2570	2782	2607	645	815	500	2010	5	1	129079090	3511	11.38	1.15	12	3.45	239.00	2370.00	3185	20230524	-14.60	1670	20221012	62.87	3185	-14.60	20230524	1970	38.07	20230103	3185	-14.60	20230524	1670	62.87	20221012	6.23	N	008350	500	645 억	5836179	N	N	377	N	N
30	20230627	120226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2745	25	2	0.92	11750586385	4250266	83.89	2770	2840	2700	3535	1905	2720	2764.67	4.52	0	-216949	2920	2820	2745	2645	2570	2782	2607	645	815	500	2010	5	1	129079090	3543	11.49	1.16	12	3.29	239.00	2370.00	3185	20230524	-13.81	1670	20221012	64.37	3185	-13.81	20230524	1970	39.34	20230103	3185	-13.81	20230524	1670	64.37	20221012	6.23	N	008350	500	645 억	5836179	N	N	377	N	N
31	20230627	110225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2735	15	2	0.55	11077492220	4004905	79.05	2770	2840	2700	3535	1905	2720	2765.98	4.52	0	-169867	2920	2820	2745	2645	2570	2782	2607	645	815	500	2010	5	1	129079090	3530	11.44	1.15	12	3.10	239.00	2370.00	3185	20230524	-14.13	1670	20221012	63.77	3185	-14.13	20230524	1970	38.83	20230103	3185	-14.13	20230524	1670	63.77	20221012	6.23	N	008350	500	645 억	5836179	N	N	377	N	N
32	20230627	100221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2725	5	2	0.18	9559149685	3448499	68.06	2770	2840	2720	3535	1905	2720	2771.98	4.52	0	-131722	2920	2820	2745	2645	2570	2782	2607	645	815	500	2010	5	1	129079090	3517	11.40	1.15	12	2.67	239.00	2370.00	3185	20230524	-14.44	1670	20221012	63.17	3185	-14.44	20230524	1970	38.32	20230103	3185	-14.44	20230524	1670	63.17	20221012	6.23	N	008350	500	645 억	5836179	N	N	377	N	N
33	20230627	090223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	60	2	2.21	2201492780	794847	15.69	2770	2790	2750	3535	1905	2720	2769.72	4.52	0	-53263	2920	2820	2745	2645	2570	2782	2607	645	815	500	2010	5	1	129079090	3588	11.63	1.17	12	0.62	239.00	2370.00	3185	20230524	-12.72	1670	20221012	66.47	3185	-12.72	20230524	1970	41.12	20230103	3185	-12.72	20230524	1670	66.47	20221012	6.23	N	008350	500	645 억	5836179	N	N	377	N	N
34	20230626	160222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2720	45	2	1.68	13531595005	4915463	126.74	2800	2845	2670	3475	1875	2675	2752.93	4.55	0	-36299	2968	2821	2728	2581	2488	2775	2535	645	800	500	1970	5	1	129079090	3511	11.38	1.15	12	3.81	239.00	2370.00	3185	20230524	-14.60	1670	20221012	62.87	3185	-14.60	20230524	1970	38.07	20230103	3185	-14.60	20230524	1670	62.87	20221012	6.25	N	008350	500	645 억	5875062	N	N	377	N	N
35	20230626	150223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2695	20	2	0.75	12463273220	4522039	116.60	2800	2845	2670	3475	1875	2675	2756.12	4.55	0	-207764	2968	2821	2728	2581	2488	2775	2535	645	800	500	1970	5	1	129079090	3479	11.28	1.14	12	3.50	239.00	2370.00	3185	20230524	-15.38	1670	20221012	61.38	3185	-15.38	20230524	1970	36.80	20230103	3185	-15.38	20230524	1670	61.38	20221012	6.25	N	008350	500	645 억	5875062	N	N	134	N	N
36	20230626	140223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2695	20	2	0.75	11585399865	4196863	108.22	2800	2845	2670	3475	1875	2675	2760.49	4.55	0	-203957	2968	2821	2728	2581	2488	2775	2535	645	800	500	1970	5	1	129079090	3479	11.28	1.14	12	3.25	239.00	2370.00	3185	20230524	-15.38	1670	20221012	61.38	3185	-15.38	20230524	1970	36.80	20230103	3185	-15.38	20230524	1670	61.38	20221012	6.25	N	008350	500	645 억	5875062	N	N	134	N	N
37	20230626	130223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2700	25	2	0.93	10934032635	3955385	101.99	2800	2845	2670	3475	1875	2675	2764.34	4.55	0	-201190	2968	2821	2728	2581	2488	2775	2535	645	800	500	1970	5	1	129079090	3485	11.30	1.14	12	3.06	239.00	2370.00	3185	20230524	-15.23	1670	20221012	61.68	3185	-15.23	20230524	1970	37.06	20230103	3185	-15.23	20230524	1670	61.68	20221012	6.25	N	008350	500	645 억	5875062	N	N	134	N	N
38	20230626	120222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2720	45	2	1.68	10275464575	3711645	95.70	2800	2845	2670	3475	1875	2675	2768.44	4.55	0	-92226	2968	2821	2728	2581	2488	2775	2535	645	800	500	1970	5	1	129079090	3511	11.38	1.15	12	2.88	239.00	2370.00	3185	20230524	-14.60	1670	20221012	62.87	3185	-14.60	20230524	1970	38.07	20230103	3185	-14.60	20230524	1670	62.87	20221012	6.25	N	008350	500	645 억	5875062	N	N	134	N	N
39	20230626	110222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2710	35	2	1.31	9829746815	3547051	91.46	2800	2845	2670	3475	1875	2675	2771.25	4.55	0	-93817	2968	2821	2728	2581	2488	2775	2535	645	800	500	1970	5	1	129079090	3498	11.34	1.14	12	2.75	239.00	2370.00	3185	20230524	-14.91	1670	20221012	62.28	3185	-14.91	20230524	1970	37.56	20230103	3185	-14.91	20230524	1670	62.28	20221012	6.25	N	008350	500	645 억	5875062	N	N	134	N	N
40	20230626	100222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2700	25	2	0.93	8929197575	3214214	82.88	2800	2845	2670	3475	1875	2675	2778.04	4.55	0	-70088	2968	2821	2728	2581	2488	2775	2535	645	800	500	1970	5	1	129079090	3485	11.30	1.14	12	2.49	239.00	2370.00	3185	20230524	-15.23	1670	20221012	61.68	3185	-15.23	20230524	1970	37.06	20230103	3185	-15.23	20230524	1670	61.68	20221012	6.25	N	008350	500	645 억	5875062	N	N	134	N	N
41	20230626	090222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	105	2	3.93	2085020710	744180	19.19	2800	2830	2780	3475	1875	2675	2801.79	4.55	0	-87465	2968	2821	2728	2581	2488	2775	2535	645	800	500	1970	5	1	129079090	3588	11.63	1.17	12	0.58	239.00	2370.00	3185	20230524	-12.72	1670	20221012	66.47	3185	-12.72	20230524	1970	41.12	20230103	3185	-12.72	20230524	1670	66.47	20221012	6.25	N	008350	500	645 억	5875062	N	N	134	N	N
42	20230623	152858	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2690	-140	5	-4.95	10097988800	3705603	160.64	2835	2875	2635	3675	1985	2830	2724.93	4.70	0	-203454	2903	2866	2833	2796	2763	2865	2795	645	845	500	2090	5	1	129079090	3472	11.26	1.14	12	2.87	239.00	2370.00	3185	20230524	-15.54	1670	20221012	61.08	3185	-15.54	20230524	1970	36.55	20230103	3185	-15.54	20230524	1670	61.08	20221012	6.32	N	008350	500	645 억	6061363	N	N	36	N	N
43	20230623	140203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2680	-150	5	-5.30	8999800450	3296462	142.90	2835	2875	2635	3675	1985	2830	2730.00	4.70	0	-293028	2903	2866	2833	2796	2763	2865	2795	645	845	500	2090	5	1	129079090	3459	11.21	1.13	12	2.55	239.00	2370.00	3185	20230524	-15.86	1670	20221012	60.48	3185	-15.86	20230524	1970	36.04	20230103	3185	-15.86	20230524	1670	60.48	20221012	6.32	N	008350	500	645 억	6061363	N	N	36	N	N
44	20230622	160144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2830	0	3	0.00	6408061270	2267500	67.15	2830	2870	2800	3675	1985	2830	2826.03	4.72	0	-30615	2910	2870	2825	2785	2740	2890	2805	645	845	500	2090	5	1	129079090	3653	11.84	1.19	12	1.76	239.00	2370.00	3185	20230524	-11.15	1670	20221012	69.46	3185	-11.15	20230524	1970	43.65	20230103	3185	-11.15	20230524	1670	69.46	20221012	6.27	N	008350	500	645 억	6092063	N	N	36	N	N
45	20230622	150940	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2850	20	2	0.71	5951680650	2106555	62.39	2830	2870	2800	3675	1985	2830	2825.30	4.72	0	-63559	2910	2870	2825	2785	2740	2890	2805	645	845	500	2090	5	1	129079090	3679	11.92	1.20	12	1.63	239.00	2370.00	3185	20230524	-10.52	1670	20221012	70.66	3185	-10.52	20230524	1970	44.67	20230103	3185	-10.52	20230524	1670	70.66	20221012	6.27	N	008350	500	645 억	6092063	N	N	2054	N	N
46	20230622	140318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2805	-25	5	-0.88	4730412745	1673833	49.57	2830	2870	2800	3675	1985	2830	2826.08	4.72	0	-151153	2910	2870	2825	2785	2740	2890	2805	645	845	500	2090	5	1	129079090	3621	11.74	1.18	12	1.30	239.00	2370.00	3185	20230524	-11.93	1670	20221012	67.96	3185	-11.93	20230524	1970	42.39	20230103	3185	-11.93	20230524	1670	67.96	20221012	6.27	N	008350	500	645 억	6092063	N	N	2054	N	N
47	20230622	130612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2820	-10	5	-0.35	4115300320	1454588	43.08	2830	2870	2805	3675	1985	2830	2829.18	4.72	0	-133188	2910	2870	2825	2785	2740	2890	2805	645	845	500	2090	5	1	129079090	3640	11.80	1.19	12	1.13	239.00	2370.00	3185	20230524	-11.46	1670	20221012	68.86	3185	-11.46	20230524	1970	43.15	20230103	3185	-11.46	20230524	1670	68.86	20221012	6.27	N	008350	500	645 억	6092063	N	N	2054	N	N
48	20230622	120209	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2810	-20	5	-0.71	3595361405	1269553	37.60	2830	2870	2805	3675	1985	2830	2832.00	4.72	0	-78308	2910	2870	2825	2785	2740	2890	2805	645	845	500	2090	5	1	129079090	3627	11.76	1.19	12	0.98	239.00	2370.00	3185	20230524	-11.77	1670	20221012	68.26	3185	-11.77	20230524	1970	42.64	20230103	3185	-11.77	20230524	1670	68.26	20221012	6.27	N	008350	500	645 억	6092063	N	N	2054	N	N
49	20230622	110228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2835	5	2	0.18	2901283235	1023505	30.31	2830	2870	2805	3675	1985	2830	2834.68	4.72	0	-11711	2910	2870	2825	2785	2740	2890	2805	645	845	500	2090	5	1	129079090	3659	11.86	1.20	12	0.79	239.00	2370.00	3185	20230524	-10.99	1670	20221012	69.76	3185	-10.99	20230524	1970	43.91	20230103	3185	-10.99	20230524	1670	69.76	20221012	6.27	N	008350	500	645 억	6092063	N	N	2054	N	N
50	20230622	100335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2830	0	3	0.00	1588493050	562315	16.65	2830	2855	2805	3675	1985	2830	2824.87	4.72	0	-35994	2910	2870	2825	2785	2740	2890	2805	645	845	500	2090	5	1	129079090	3653	11.84	1.19	12	0.44	239.00	2370.00	3185	20230524	-11.15	1670	20221012	69.46	3185	-11.15	20230524	1970	43.65	20230103	3185	-11.15	20230524	1670	69.46	20221012	6.27	N	008350	500	645 억	6092063	N	N	2054	N	N
51	20230622	090113	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2840	10	2	0.35	157453145	55598	1.65	2830	2845	2815	3675	1985	2830	2832.21	4.72	0	-13653	2910	2870	2825	2785	2740	2890	2805	645	845	500	2090	5	1	129079090	3666	11.88	1.20	12	0.04	239.00	2370.00	3185	20230524	-10.83	1670	20221012	70.06	3185	-10.83	20230524	1970	44.16	20230103	3185	-10.83	20230524	1670	70.06	20221012	6.27	N	008350	500	645 억	6092063	N	N	2054	N	N
52	20230621	160418	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2830	20	2	0.71	9332446670	3303332	106.87	2815	2865	2780	3650	1970	2810	2825.16	5.00	0	-368996	2990	2900	2840	2750	2690	2870	2720	645	840	500	2070	5	1	129079090	3653	11.84	1.19	12	2.56	239.00	2370.00	3185	20230524	-11.15	1670	20221012	69.46	3185	-11.15	20230524	1970	43.65	20230103	3185	-11.15	20230524	1670	69.46	20221012	6.39	N	008350	500	645 억	6460170	N	N	2054	N	N
53	20230621	150324	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2840	30	2	1.07	8705470250	3081789	99.70	2815	2865	2780	3650	1970	2810	2824.82	5.00	0	-399445	2990	2900	2840	2750	2690	2870	2720	645	840	500	2070	5	1	129079090	3666	11.88	1.20	12	2.39	239.00	2370.00	3185	20230524	-10.83	1670	20221012	70.06	3185	-10.83	20230524	1970	44.16	20230103	3185	-10.83	20230524	1670	70.06	20221012	6.39	N	008350	500	645 억	6460170	N	N	6	N	N
54	20230621	140750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2815	5	2	0.18	8042109800	2846404	92.09	2815	2865	2780	3650	1970	2810	2825.36	5.00	0	-396098	2990	2900	2840	2750	2690	2870	2720	645	840	500	2070	5	1	129079090	3634	11.78	1.19	12	2.21	239.00	2370.00	3185	20230524	-11.62	1670	20221012	68.56	3185	-11.62	20230524	1970	42.89	20230103	3185	-11.62	20230524	1670	68.56	20221012	6.39	N	008350	500	645 억	6460170	N	N	6	N	N
55	20230621	130404	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2845	35	2	1.25	5631331275	1997311	64.62	2815	2855	2780	3650	1970	2810	2819.46	5.00	0	-227640	2990	2900	2840	2750	2690	2870	2720	645	840	500	2070	5	1	129079090	3672	11.90	1.20	12	1.55	239.00	2370.00	3185	20230524	-10.68	1670	20221012	70.36	3185	-10.68	20230524	1970	44.42	20230103	3185	-10.68	20230524	1670	70.36	20221012	6.39	N	008350	500	645 억	6460170	N	N	6	N	N
56	20230621	120456	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2820	10	2	0.36	4199795760	1491027	48.24	2815	2855	2780	3650	1970	2810	2816.72	5.00	0	-181767	2990	2900	2840	2750	2690	2870	2720	645	840	500	2070	5	1	129079090	3640	11.80	1.19	12	1.16	239.00	2370.00	3185	20230524	-11.46	1670	20221012	68.86	3185	-11.46	20230524	1970	43.15	20230103	3185	-11.46	20230524	1670	68.86	20221012	6.39	N	008350	500	645 억	6460170	N	N	6	N	N
57	20230621	110927	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	-10	5	-0.36	3564208625	1265324	40.94	2815	2855	2780	3650	1970	2810	2816.84	5.00	0	-175623	2990	2900	2840	2750	2690	2870	2720	645	840	500	2070	5	1	129079090	3614	11.72	1.18	12	0.98	239.00	2370.00	3185	20230524	-12.09	1670	20221012	67.66	3185	-12.09	20230524	1970	42.13	20230103	3185	-12.09	20230524	1670	67.66	20221012	6.39	N	008350	500	645 억	6460170	N	N	6	N	N
58	20230621	100537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2820	10	2	0.36	2493439195	882355	28.55	2815	2855	2790	3650	1970	2810	2825.91	5.00	0	-20723	2990	2900	2840	2750	2690	2870	2720	645	840	500	2070	5	1	129079090	3640	11.80	1.19	12	0.68	239.00	2370.00	3185	20230524	-11.46	1670	20221012	68.86	3185	-11.46	20230524	1970	43.15	20230103	3185	-11.46	20230524	1670	68.86	20221012	6.39	N	008350	500	645 억	6460170	N	N	6	N	N
59	20230621	090345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2815	5	2	0.18	336056655	119620	3.87	2815	2820	2795	3650	1970	2810	2809.36	5.00	0	-64936	2990	2900	2840	2750	2690	2870	2720	645	840	500	2070	5	1	129079090	3634	11.78	1.19	12	0.09	239.00	2370.00	3185	20230524	-11.62	1670	20221012	68.56	3185	-11.62	20230524	1970	42.89	20230103	3185	-11.62	20230524	1670	68.56	20221012	6.39	N	008350	500	645 억	6460170	N	N	6	N	N
60	20230620	160225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2810	-65	5	-2.26	8710315140	3068904	39.15	2840	2930	2780	3735	2015	2875	2838.30	5.44	0	-595568	3028	2951	2843	2766	2658	2990	2805	645	860	500	2120	5	1	129079090	3627	11.76	1.19	12	2.38	239.00	2370.00	3185	20230524	-11.77	1670	20221012	68.26	3185	-11.77	20230524	1970	42.64	20230103	3185	-11.77	20230524	1670	68.26	20221012	6.34	N	008350	500	645 억	7024044	N	N	6	N	N
61	20230620	151028	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2805	-70	5	-2.43	8515942055	2999721	38.26	2840	2930	2780	3735	2015	2875	2838.91	5.44	0	-579694	3028	2951	2843	2766	2658	2990	2805	645	860	500	2120	5	1	129079090	3621	11.74	1.18	12	2.32	239.00	2370.00	3185	20230524	-11.93	1670	20221012	67.96	3185	-11.93	20230524	1970	42.39	20230103	3185	-11.93	20230524	1670	67.96	20221012	6.34	N	008350	500	645 억	7024044	N	N	75	N	N
62	20230620	140143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2805	-70	5	-2.43	7645187625	2688278	34.29	2840	2930	2785	3735	2015	2875	2843.90	5.44	0	-502710	3028	2951	2843	2766	2658	2990	2805	645	860	500	2120	5	1	129079090	3621	11.74	1.18	12	2.08	239.00	2370.00	3185	20230524	-11.93	1670	20221012	67.96	3185	-11.93	20230524	1970	42.39	20230103	3185	-11.93	20230524	1670	67.96	20221012	6.34	N	008350	500	645 억	7024044	N	N	75	N	N
63	20230620	130606	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	-75	5	-2.61	7101785300	2494039	31.81	2840	2930	2785	3735	2015	2875	2847.50	5.44	0	-427357	3028	2951	2843	2766	2658	2990	2805	645	860	500	2120	5	1	129079090	3614	11.72	1.18	12	1.93	239.00	2370.00	3185	20230524	-12.09	1670	20221012	67.66	3185	-12.09	20230524	1970	42.13	20230103	3185	-12.09	20230524	1670	67.66	20221012	6.34	N	008350	500	645 억	7024044	N	N	75	N	N
64	20230620	120426	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	-75	5	-2.61	6552680135	2297661	29.31	2840	2930	2785	3735	2015	2875	2851.89	5.44	0	-322224	3028	2951	2843	2766	2658	2990	2805	645	860	500	2120	5	1	129079090	3614	11.72	1.18	12	1.78	239.00	2370.00	3185	20230524	-12.09	1670	20221012	67.66	3185	-12.09	20230524	1970	42.13	20230103	3185	-12.09	20230524	1670	67.66	20221012	6.34	N	008350	500	645 억	7024044	N	N	75	N	N
65	20230620	111015	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2815	-60	5	-2.09	5729618975	2003922	25.56	2840	2930	2800	3735	2015	2875	2859.20	5.44	0	-237803	3028	2951	2843	2766	2658	2990	2805	645	860	500	2120	5	1	129079090	3634	11.78	1.19	12	1.55	239.00	2370.00	3185	20230524	-11.62	1670	20221012	68.56	3185	-11.62	20230524	1970	42.89	20230103	3185	-11.62	20230524	1670	68.56	20221012	6.34	N	008350	500	645 억	7024044	N	N	75	N	N
66	20230620	100507	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2845	-30	5	-1.04	4225081195	1470860	18.76	2840	2930	2825	3735	2015	2875	2872.52	5.44	0	-151221	3028	2951	2843	2766	2658	2990	2805	645	860	500	2120	5	1	129079090	3672	11.90	1.20	12	1.14	239.00	2370.00	3185	20230524	-10.68	1670	20221012	70.36	3185	-10.68	20230524	1970	44.42	20230103	3185	-10.68	20230524	1670	70.36	20221012	6.34	N	008350	500	645 억	7024044	N	N	75	N	N
67	20230620	090410	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2880	5	2	0.17	648639745	227710	2.90	2840	2880	2830	3735	2015	2875	2848.53	5.44	0	-72080	3028	2951	2843	2766	2658	2990	2805	645	860	500	2120	5	1	129079090	3717	12.05	1.22	12	0.18	239.00	2370.00	3185	20230524	-9.58	1670	20221012	72.46	3185	-9.58	20230524	1970	46.19	20230103	3185	-9.58	20230524	1670	72.46	20221012	6.34	N	008350	500	645 억	7024044	N	N	75	N	N
68	20230619	160419	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2875	145	2	5.31	22219647605	7804629	436.22	2755	2920	2735	3545	1915	2730	2846.96	4.71	0	978247	2760	2745	2720	2705	2680	2752	2712	645	815	500	2020	5	1	129079090	3711	12.03	1.21	12	6.05	239.00	2370.00	3185	20230524	-9.73	1670	20221012	72.16	3185	-9.73	20230524	1970	45.94	20230103	3185	-9.73	20230524	1670	72.16	20221012	6.35	N	008350	500	645 억	6080238	N	N	75	N	N
69	20230619	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2875	145	2	5.31	21536234855	7566864	422.93	2755	2920	2735	3545	1915	2730	2846.14	4.71	0	922951	2760	2745	2720	2705	2680	2752	2712	645	815	500	2020	5	1	129079090	3711	12.03	1.21	12	5.86	239.00	2370.00	3185	20230524	-9.73	1670	20221012	72.16	3185	-9.73	20230524	1970	45.94	20230103	3185	-9.73	20230524	1670	72.16	20221012	6.35	N	008350	500	645 억	6080238	N	N	258	N	N
70	20230619	141023	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2880	150	2	5.49	20414780450	7177802	401.19	2755	2920	2735	3545	1915	2730	2844.17	4.71	0	824781	2760	2745	2720	2705	2680	2752	2712	645	815	500	2020	5	1	129079090	3717	12.05	1.22	12	5.56	239.00	2370.00	3185	20230524	-9.58	1670	20221012	72.46	3185	-9.58	20230524	1970	46.19	20230103	3185	-9.58	20230524	1670	72.46	20221012	6.35	N	008350	500	645 억	6080238	N	N	258	N	N
71	20230619	130139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2860	130	2	4.76	17800425770	6266015	350.22	2755	2920	2735	3545	1915	2730	2840.81	4.71	0	724377	2760	2745	2720	2705	2680	2752	2712	645	815	500	2020	5	1	129079090	3692	11.97	1.21	12	4.85	239.00	2370.00	3185	20230524	-10.20	1670	20221012	71.26	3185	-10.20	20230524	1970	45.18	20230103	3185	-10.20	20230524	1670	71.26	20221012	6.35	N	008350	500	645 억	6080238	N	N	258	N	N
72	20230619	120448	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2795	65	2	2.38	5790083130	2091334	116.89	2755	2810	2735	3545	1915	2730	2768.63	4.71	0	204656	2760	2745	2720	2705	2680	2752	2712	645	815	500	2020	5	1	129079090	3608	11.69	1.18	12	1.62	239.00	2370.00	3185	20230524	-12.24	1670	20221012	67.37	3185	-12.24	20230524	1970	41.88	20230103	3185	-12.24	20230524	1670	67.37	20221012	6.35	N	008350	500	645 억	6080238	N	N	258	N	N
73	20230619	110953	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2745	15	2	0.55	3776544195	1368716	76.50	2755	2785	2735	3545	1915	2730	2759.21	4.71	0	153637	2760	2745	2720	2705	2680	2752	2712	645	815	500	2020	5	1	129079090	3543	11.49	1.16	12	1.06	239.00	2370.00	3185	20230524	-13.81	1670	20221012	64.37	3185	-13.81	20230524	1970	39.34	20230103	3185	-13.81	20230524	1670	64.37	20221012	6.35	N	008350	500	645 억	6080238	N	N	258	N	N
74	20230619	100542	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2755	25	2	0.92	2990275975	1082726	60.52	2755	2785	2740	3545	1915	2730	2761.84	4.71	0	161892	2760	2745	2720	2705	2680	2752	2712	645	815	500	2020	5	1	129079090	3556	11.53	1.16	12	0.84	239.00	2370.00	3185	20230524	-13.50	1670	20221012	64.97	3185	-13.50	20230524	1970	39.85	20230103	3185	-13.50	20230524	1670	64.97	20221012	6.35	N	008350	500	645 억	6080238	N	N	258	N	N
75	20230619	090808	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2770	40	2	1.47	936814300	339510	18.98	2755	2775	2740	3545	1915	2730	2759.41	4.71	0	81293	2760	2745	2720	2705	2680	2752	2712	645	815	500	2020	5	1	129079090	3575	11.59	1.17	12	0.26	239.00	2370.00	3185	20230524	-13.03	1670	20221012	65.87	3185	-13.03	20230524	1970	40.61	20230103	3185	-13.03	20230524	1670	65.87	20221012	6.35	N	008350	500	645 억	6080238	N	N	258	N	N
76	20230616	160655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2730	15	2	0.55	4790538055	1764424	40.83	2715	2735	2695	3525	1905	2715	2714.93	4.67	0	40201	2858	2786	2738	2666	2618	2822	2702	645	810	500	2000	5	1	129079090	3524	11.42	1.15	12	1.37	239.00	2370.00	3185	20230524	-14.29	1670	20221012	63.47	3185	-14.29	20230524	1970	38.58	20230103	3185	-14.29	20230524	1670	63.47	20221012	6.49	N	008350	500	645 억	6029695	N	N	258	N	N
77	20230616	150936	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2715	0	3	0.00	4348644960	1602386	37.08	2715	2735	2695	3525	1905	2715	2713.86	4.67	0	-1252	2858	2786	2738	2666	2618	2822	2702	645	810	500	2000	5	1	129079090	3504	11.36	1.15	12	1.24	239.00	2370.00	3185	20230524	-14.76	1670	20221012	62.57	3185	-14.76	20230524	1970	37.82	20230103	3185	-14.76	20230524	1670	62.57	20221012	6.49	N	008350	500	645 억	6029695	N	N	0	N	N
78	20230616	140215	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2720	5	2	0.18	3366238400	1240672	28.71	2715	2735	2695	3525	1905	2715	2713.24	4.67	0	-104460	2858	2786	2738	2666	2618	2822	2702	645	810	500	2000	5	1	129079090	3511	11.38	1.15	12	0.96	239.00	2370.00	3185	20230524	-14.60	1670	20221012	62.87	3185	-14.60	20230524	1970	38.07	20230103	3185	-14.60	20230524	1670	62.87	20221012	6.49	N	008350	500	645 억	6029695	N	N	0	N	N
79	20230616	130942	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2725	10	2	0.37	2985553670	1100687	25.47	2715	2735	2695	3525	1905	2715	2712.45	4.67	0	-93536	2858	2786	2738	2666	2618	2822	2702	645	810	500	2000	5	1	129079090	3517	11.40	1.15	12	0.85	239.00	2370.00	3185	20230524	-14.44	1670	20221012	63.17	3185	-14.44	20230524	1970	38.32	20230103	3185	-14.44	20230524	1670	63.17	20221012	6.49	N	008350	500	645 억	6029695	N	N	0	N	N
80	20230616	120249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2710	-5	5	-0.18	2572869695	948829	21.96	2715	2735	2695	3525	1905	2715	2711.63	4.67	0	-114242	2858	2786	2738	2666	2618	2822	2702	645	810	500	2000	5	1	129079090	3498	11.34	1.14	12	0.74	239.00	2370.00	3185	20230524	-14.91	1670	20221012	62.28	3185	-14.91	20230524	1970	37.56	20230103	3185	-14.91	20230524	1670	62.28	20221012	6.49	N	008350	500	645 억	6029695	N	N	0	N	N
81	20230616	110539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2710	-5	5	-0.18	2228238235	821642	19.01	2715	2735	2695	3525	1905	2715	2711.93	4.67	0	-129173	2858	2786	2738	2666	2618	2822	2702	645	810	500	2000	5	1	129079090	3498	11.34	1.14	12	0.64	239.00	2370.00	3185	20230524	-14.91	1670	20221012	62.28	3185	-14.91	20230524	1970	37.56	20230103	3185	-14.91	20230524	1670	62.28	20221012	6.49	N	008350	500	645 억	6029695	N	N	0	N	N
82	20230616	100208	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2715	0	3	0.00	1722440450	635011	14.69	2715	2735	2695	3525	1905	2715	2712.46	4.67	0	-132469	2858	2786	2738	2666	2618	2822	2702	645	810	500	2000	5	1	129079090	3504	11.36	1.15	12	0.49	239.00	2370.00	3185	20230524	-14.76	1670	20221012	62.57	3185	-14.76	20230524	1970	37.82	20230103	3185	-14.76	20230524	1670	62.57	20221012	6.49	N	008350	500	645 억	6029695	N	N	0	N	N
83	20230616	090253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2725	10	2	0.37	209761390	77156	1.79	2715	2730	2715	3525	1905	2715	2718.67	4.67	0	-2252	2858	2786	2738	2666	2618	2822	2702	645	810	500	2000	5	1	129079090	3517	11.40	1.15	12	0.06	239.00	2370.00	3185	20230524	-14.44	1670	20221012	63.17	3185	-14.44	20230524	1970	38.32	20230103	3185	-14.44	20230524	1670	63.17	20221012	6.49	N	008350	500	645 억	6029695	N	N	0	N	N
84	20230615	150452	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2720	25	2	0.93	11075497440	4044887	66.03	2710	2810	2690	3500	1890	2695	2738.28	4.96	0	-432258	2795	2745	2700	2650	2605	2722	2627	645	805	500	1990	5	1	129079090	3511	11.38	1.15	12	3.13	239.00	2370.00	3185	20230524	-14.60	1670	20221012	62.87	3185	-14.60	20230524	1970	38.07	20230103	3185	-14.60	20230524	1670	62.87	20221012	6.54	N	008350	500	645 억	6403829	N	N	0	N	N
85	20230615	140334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2725	30	2	1.11	10417787205	3802872	62.08	2710	2810	2690	3500	1890	2695	2739.60	4.96	0	-452872	2795	2745	2700	2650	2605	2722	2627	645	805	500	1990	5	1	129079090	3517	11.40	1.15	12	2.95	239.00	2370.00	3185	20230524	-14.44	1670	20221012	63.17	3185	-14.44	20230524	1970	38.32	20230103	3185	-14.44	20230524	1670	63.17	20221012	6.54	N	008350	500	645 억	6403829	N	N	0	N	N
86	20230615	130857	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2715	20	2	0.74	9988584380	3645193	59.50	2710	2810	2690	3500	1890	2695	2740.36	4.96	0	-419670	2795	2745	2700	2650	2605	2722	2627	645	805	500	1990	5	1	129079090	3504	11.36	1.15	12	2.82	239.00	2370.00	3185	20230524	-14.76	1670	20221012	62.57	3185	-14.76	20230524	1970	37.82	20230103	3185	-14.76	20230524	1670	62.57	20221012	6.54	N	008350	500	645 억	6403829	N	N	0	N	N
87	20230615	120107	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2715	20	2	0.74	9648749960	3519908	57.46	2710	2810	2690	3500	1890	2695	2741.36	4.96	0	-411413	2795	2745	2700	2650	2605	2722	2627	645	805	500	1990	5	1	129079090	3504	11.36	1.15	12	2.73	239.00	2370.00	3185	20230524	-14.76	1670	20221012	62.57	3185	-14.76	20230524	1970	37.82	20230103	3185	-14.76	20230524	1670	62.57	20221012	6.54	N	008350	500	645 억	6403829	N	N	0	N	N
88	20230615	110219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2710	15	2	0.56	8745233650	3185457	52.00	2710	2810	2690	3500	1890	2695	2745.56	4.96	0	-391982	2795	2745	2700	2650	2605	2722	2627	645	805	500	1990	5	1	129079090	3498	11.34	1.14	12	2.47	239.00	2370.00	3185	20230524	-14.91	1670	20221012	62.28	3185	-14.91	20230524	1970	37.56	20230103	3185	-14.91	20230524	1670	62.28	20221012	6.54	N	008350	500	645 억	6403829	N	N	0	N	N
89	20230611	184712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	-80	5	-2.60	13767490195	4557820	102.42	3090	3100	2955	3995	2155	3075	3021.17	4.70	-347956	-348635	3168	3121	3053	3006	2938	3145	3030	645	920	500	2270	5	1	129079090	3866	12.53	1.26	12	3.53	239.00	2370.00	3185	20230524	-5.97	1670	20221012	79.34	3185	-5.97	20230524	1970	52.03	20230103	3185	-5.97	20230524	1670	79.34	20221012	6.85	N	008350	500	645 억	6072497	N	N	2842	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History