KissMeData/009160/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-10	5	-0.20	453758640	88705	110.33	5080	5180	5030	6650	3590	5120	5115.42	3.16	0	21380	5293	5206	5153	5066	5013	5180	5040	327	1530	500	3480	10	1	65429516	3343	4.39	0.52	12	0.14	1164.00	9751.00	7430	20230504	-31.22	4410	20221013	15.87	7430	-31.22	20230504	4505	13.43	20230103	7430	-31.22	20230504	4410	15.87	20221013	1.85	N	009160	500	327 억	2068384	N	N	2021	N	N
3	20230630	150228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5120	0	3	0.00	399227220	78060	97.09	5080	5180	5030	6650	3590	5120	5114.36	3.16	0	14608	5293	5206	5153	5066	5013	5180	5040	327	1530	500	3480	10	1	65429516	3350	4.40	0.53	12	0.12	1164.00	9751.00	7430	20230504	-31.09	4410	20221013	16.10	7430	-31.09	20230504	4505	13.65	20230103	7430	-31.09	20230504	4410	16.10	20221013	1.85	N	009160	500	327 억	2068384	N	N	7	N	N
4	20230630	140229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	40	2	0.78	356979620	69852	86.88	5080	5180	5030	6650	3590	5120	5110.51	3.16	0	14028	5293	5206	5153	5066	5013	5180	5040	327	1530	500	3480	10	1	65429516	3376	4.43	0.53	12	0.11	1164.00	9751.00	7430	20230504	-30.55	4410	20221013	17.01	7430	-30.55	20230504	4505	14.54	20230103	7430	-30.55	20230504	4410	17.01	20221013	1.85	N	009160	500	327 억	2068384	N	N	7	N	N
5	20230630	130229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	40	2	0.78	270385470	52994	65.91	5080	5170	5030	6650	3590	5120	5102.19	3.16	0	7531	5293	5206	5153	5066	5013	5180	5040	327	1530	500	3480	10	1	65429516	3376	4.43	0.53	12	0.08	1164.00	9751.00	7430	20230504	-30.55	4410	20221013	17.01	7430	-30.55	20230504	4505	14.54	20230103	7430	-30.55	20230504	4410	17.01	20221013	1.85	N	009160	500	327 억	2068384	N	N	7	N	N
6	20230630	120228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5150	30	2	0.59	245171090	48100	59.82	5080	5160	5030	6650	3590	5120	5097.11	3.16	0	6912	5293	5206	5153	5066	5013	5180	5040	327	1530	500	3480	10	1	65429516	3370	4.42	0.53	12	0.07	1164.00	9751.00	7430	20230504	-30.69	4410	20221013	16.78	7430	-30.69	20230504	4505	14.32	20230103	7430	-30.69	20230504	4410	16.78	20221013	1.85	N	009160	500	327 억	2068384	N	N	7	N	N
7	20230630	110229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-10	5	-0.20	203428630	39987	49.73	5080	5150	5030	6650	3590	5120	5087.37	3.16	0	6605	5293	5206	5153	5066	5013	5180	5040	327	1530	500	3480	10	1	65429516	3343	4.39	0.52	12	0.06	1164.00	9751.00	7430	20230504	-31.22	4410	20221013	15.87	7430	-31.22	20230504	4505	13.43	20230103	7430	-31.22	20230504	4410	15.87	20221013	1.85	N	009160	500	327 억	2068384	N	N	7	N	N
8	20230630	100228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-10	5	-0.20	164554710	32393	40.29	5080	5150	5030	6650	3590	5120	5079.95	3.16	0	5131	5293	5206	5153	5066	5013	5180	5040	327	1530	500	3480	10	1	65429516	3343	4.39	0.52	12	0.05	1164.00	9751.00	7430	20230504	-31.22	4410	20221013	15.87	7430	-31.22	20230504	4505	13.43	20230103	7430	-31.22	20230504	4410	15.87	20221013	1.85	N	009160	500	327 억	2068384	N	N	7	N	N
9	20230630	090229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	-30	5	-0.59	8020370	1576	1.96	5080	5150	5080	6650	3590	5120	5089.07	3.16	0	331	5293	5206	5153	5066	5013	5180	5040	327	1530	500	3480	10	1	65429516	3330	4.37	0.52	12	0.00	1164.00	9751.00	7430	20230504	-31.49	4410	20221013	15.42	7430	-31.49	20230504	4505	12.99	20230103	7430	-31.49	20230504	4410	15.42	20221013	1.85	N	009160	500	327 억	2068384	N	N	7	N	N
10	20230629	160228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5120	-70	5	-1.35	412246650	80116	95.52	5210	5240	5100	6740	3640	5190	5145.72	3.19	0	-19164	5316	5252	5206	5142	5096	5230	5120	327	1550	500	3520	10	1	65429516	3350	4.40	0.53	12	0.12	1164.00	9751.00	7430	20230504	-31.09	4410	20221013	16.10	7430	-31.09	20230504	4505	13.65	20230103	7430	-31.09	20230504	4410	16.10	20221013	1.85	N	009160	500	327 억	2087590	N	N	7	N	N
11	20230629	150227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-50	5	-0.96	371032920	72081	85.94	5210	5240	5100	6740	3640	5190	5147.44	3.19	0	-18744	5316	5252	5206	5142	5096	5230	5120	327	1550	500	3520	10	1	65429516	3363	4.42	0.53	12	0.11	1164.00	9751.00	7430	20230504	-30.82	4410	20221013	16.55	7430	-30.82	20230504	4505	14.10	20230103	7430	-30.82	20230504	4410	16.55	20221013	1.85	N	009160	500	327 억	2087590	N	N	6	N	N
12	20230629	140226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5120	-70	5	-1.35	348147290	67633	80.64	5210	5240	5100	6740	3640	5190	5147.59	3.19	0	-18515	5316	5252	5206	5142	5096	5230	5120	327	1550	500	3520	10	1	65429516	3350	4.40	0.53	12	0.10	1164.00	9751.00	7430	20230504	-31.09	4410	20221013	16.10	7430	-31.09	20230504	4505	13.65	20230103	7430	-31.09	20230504	4410	16.10	20221013	1.85	N	009160	500	327 억	2087590	N	N	6	N	N
13	20230629	130227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-60	5	-1.16	291974450	56655	67.55	5210	5240	5100	6740	3640	5190	5153.55	3.19	0	-14315	5316	5252	5206	5142	5096	5230	5120	327	1550	500	3520	10	1	65429516	3357	4.41	0.53	12	0.09	1164.00	9751.00	7430	20230504	-30.96	4410	20221013	16.33	7430	-30.96	20230504	4505	13.87	20230103	7430	-30.96	20230504	4410	16.33	20221013	1.85	N	009160	500	327 억	2087590	N	N	6	N	N
14	20230629	120228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-80	5	-1.54	273350860	53023	63.22	5210	5240	5100	6740	3640	5190	5155.33	3.19	0	-14044	5316	5252	5206	5142	5096	5230	5120	327	1550	500	3520	10	1	65429516	3343	4.39	0.52	12	0.08	1164.00	9751.00	7430	20230504	-31.22	4410	20221013	15.87	7430	-31.22	20230504	4505	13.43	20230103	7430	-31.22	20230504	4410	15.87	20221013	1.85	N	009160	500	327 억	2087590	N	N	6	N	N
15	20230629	110228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-60	5	-1.16	196234240	37950	45.25	5210	5240	5120	6740	3640	5190	5170.86	3.19	0	-13601	5316	5252	5206	5142	5096	5230	5120	327	1550	500	3520	10	1	65429516	3357	4.41	0.53	12	0.06	1164.00	9751.00	7430	20230504	-30.96	4410	20221013	16.33	7430	-30.96	20230504	4505	13.87	20230103	7430	-30.96	20230504	4410	16.33	20221013	1.85	N	009160	500	327 억	2087590	N	N	6	N	N
16	20230629	100228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	10	2	0.19	49672690	9539	11.37	5210	5240	5180	6740	3640	5190	5207.33	3.19	0	-5700	5316	5252	5206	5142	5096	5230	5120	327	1550	500	3520	10	1	65429516	3402	4.47	0.53	12	0.01	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.85	N	009160	500	327 억	2087590	N	N	6	N	N
17	20230629	090228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	20	2	0.39	2516430	483	0.58	5210	5210	5210	6740	3640	5190	5210.00	3.19	0	-345	5316	5252	5206	5142	5096	5230	5120	327	1550	500	3520	10	1	65429516	3409	4.48	0.53	12	0.00	1164.00	9751.00	7430	20230504	-29.88	4410	20221013	18.14	7430	-29.88	20230504	4505	15.65	20230103	7430	-29.88	20230504	4410	18.14	20221013	1.85	N	009160	500	327 억	2087590	N	N	6	N	N
18	20230628	160226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	-10	5	-0.19	436988270	83752	95.49	5200	5270	5160	6760	3640	5200	5217.68	3.21	0	-12761	5266	5232	5186	5152	5106	5250	5170	327	1560	500	3530	10	1	65429516	3396	4.46	0.53	12	0.13	1164.00	9751.00	7430	20230504	-30.15	4410	20221013	17.69	7430	-30.15	20230504	4505	15.21	20230103	7430	-30.15	20230504	4410	17.69	20221013	1.87	N	009160	500	327 억	2100405	N	N	6	N	N
19	20230628	150227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	20	2	0.38	391814280	75057	85.58	5200	5270	5160	6760	3640	5200	5220.22	3.21	0	-12740	5266	5232	5186	5152	5106	5250	5170	327	1560	500	3530	10	1	65429516	3415	4.48	0.54	12	0.11	1164.00	9751.00	7430	20230504	-29.74	4410	20221013	18.37	7430	-29.74	20230504	4505	15.87	20230103	7430	-29.74	20230504	4410	18.37	20221013	1.87	N	009160	500	327 억	2100405	N	N	6	N	N
20	20230628	140227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	30	2	0.58	327091910	62649	71.43	5200	5270	5160	6760	3640	5200	5221.02	3.21	0	-11710	5266	5232	5186	5152	5106	5250	5170	327	1560	500	3530	10	1	65429516	3422	4.49	0.54	12	0.10	1164.00	9751.00	7430	20230504	-29.61	4410	20221013	18.59	7430	-29.61	20230504	4505	16.09	20230103	7430	-29.61	20230504	4410	18.59	20221013	1.87	N	009160	500	327 억	2100405	N	N	6	N	N
21	20230628	130226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5250	50	2	0.96	291652150	55877	63.71	5200	5270	5160	6760	3640	5200	5219.54	3.21	0	-11026	5266	5232	5186	5152	5106	5250	5170	327	1560	500	3530	10	1	65429516	3435	4.51	0.54	12	0.09	1164.00	9751.00	7430	20230504	-29.34	4410	20221013	19.05	7430	-29.34	20230504	4505	16.54	20230103	7430	-29.34	20230504	4410	19.05	20221013	1.87	N	009160	500	327 억	2100405	N	N	6	N	N
22	20230628	120210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	40	2	0.77	226016870	43371	49.45	5200	5250	5160	6760	3640	5200	5211.24	3.21	0	-9999	5266	5232	5186	5152	5106	5250	5170	327	1560	500	3530	10	1	65429516	3429	4.50	0.54	12	0.07	1164.00	9751.00	7430	20230504	-29.48	4410	20221013	18.82	7430	-29.48	20230504	4505	16.32	20230103	7430	-29.48	20230504	4410	18.82	20221013	1.87	N	009160	500	327 억	2100405	N	N	6	N	N
23	20230628	110228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	10	2	0.19	165272960	31738	36.19	5200	5250	5160	6760	3640	5200	5207.42	3.21	0	-7655	5266	5232	5186	5152	5106	5250	5170	327	1560	500	3530	10	1	65429516	3409	4.48	0.53	12	0.05	1164.00	9751.00	7430	20230504	-29.88	4410	20221013	18.14	7430	-29.88	20230504	4505	15.65	20230103	7430	-29.88	20230504	4410	18.14	20221013	1.87	N	009160	500	327 억	2100405	N	N	6	N	N
24	20230628	100226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	0	3	0.00	75693530	14585	16.63	5200	5220	5160	6760	3640	5200	5189.82	3.21	0	-5124	5266	5232	5186	5152	5106	5250	5170	327	1560	500	3530	10	1	65429516	3402	4.47	0.53	12	0.02	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.87	N	009160	500	327 억	2100405	N	N	6	N	N
25	20230628	090226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-20	5	-0.38	4533590	872	0.99	5200	5220	5180	6760	3640	5200	5199.07	3.21	0	-360	5266	5232	5186	5152	5106	5250	5170	327	1560	500	3530	10	1	65429516	3389	4.45	0.53	12	0.00	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.87	N	009160	500	327 억	2100405	N	N	6	N	N
26	20230627	160227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	20	2	0.39	448962170	86506	54.08	5150	5220	5140	6730	3630	5180	5189.90	3.20	0	5240	5393	5286	5143	5036	4893	5340	5090	327	1550	500	3520	10	1	65429516	3402	4.47	0.53	12	0.13	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.84	N	009160	500	327 억	2095242	N	N	6	N	N
27	20230627	150227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	20	2	0.39	411502140	79292	49.57	5150	5220	5140	6730	3630	5180	5189.71	3.20	0	4879	5393	5286	5143	5036	4893	5340	5090	327	1550	500	3520	10	1	65429516	3402	4.47	0.53	12	0.12	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.84	N	009160	500	327 억	2095242	N	N	23	N	N
28	20230627	140229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	10	2	0.19	359967330	69376	43.37	5150	5220	5140	6730	3630	5180	5188.64	3.20	0	4769	5393	5286	5143	5036	4893	5340	5090	327	1550	500	3520	10	1	65429516	3396	4.46	0.53	12	0.11	1164.00	9751.00	7430	20230504	-30.15	4410	20221013	17.69	7430	-30.15	20230504	4505	15.21	20230103	7430	-30.15	20230504	4410	17.69	20221013	1.84	N	009160	500	327 억	2095242	N	N	23	N	N
29	20230627	130230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	0	3	0.00	297363730	57309	35.83	5150	5220	5140	6730	3630	5180	5188.78	3.20	0	-723	5393	5286	5143	5036	4893	5340	5090	327	1550	500	3520	10	1	65429516	3389	4.45	0.53	12	0.09	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.84	N	009160	500	327 억	2095242	N	N	23	N	N
30	20230627	120230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	0	3	0.00	268229370	51690	32.31	5150	5220	5140	6730	3630	5180	5189.19	3.20	0	822	5393	5286	5143	5036	4893	5340	5090	327	1550	500	3520	10	1	65429516	3389	4.45	0.53	12	0.08	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.84	N	009160	500	327 억	2095242	N	N	23	N	N
31	20230627	110229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	20	2	0.39	247832220	47751	29.85	5150	5220	5140	6730	3630	5180	5190.10	3.20	0	3021	5393	5286	5143	5036	4893	5340	5090	327	1550	500	3520	10	1	65429516	3402	4.47	0.53	12	0.07	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.84	N	009160	500	327 억	2095242	N	N	23	N	N
32	20230627	100225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	20	2	0.39	125293930	24111	15.07	5150	5220	5150	6730	3630	5180	5196.55	3.20	0	4005	5393	5286	5143	5036	4893	5340	5090	327	1550	500	3520	10	1	65429516	3402	4.47	0.53	12	0.04	1164.00	9751.00	7430	20230504	-30.01	4410	20221013	17.91	7430	-30.01	20230504	4505	15.43	20230103	7430	-30.01	20230504	4410	17.91	20221013	1.84	N	009160	500	327 억	2095242	N	N	23	N	N
33	20230627	090227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	10	2	0.19	2130520	412	0.26	5150	5200	5150	6730	3630	5180	5171.14	3.20	0	-182	5393	5286	5143	5036	4893	5340	5090	327	1550	500	3520	10	1	65429516	3396	4.46	0.53	12	0.00	1164.00	9751.00	7430	20230504	-30.15	4410	20221013	17.69	7430	-30.15	20230504	4505	15.21	20230103	7430	-30.15	20230504	4410	17.69	20221013	1.84	N	009160	500	327 억	2095242	N	N	23	N	N
34	20230626	160226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	90	2	1.77	823202570	159586	79.66	5040	5250	5000	6610	3570	5090	5158.36	3.20	0	-1954	5270	5180	5090	5000	4910	5135	4955	327	1520	500	3460	10	1	65429516	3389	4.45	0.53	12	0.24	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.81	N	009160	500	327 억	2094655	N	N	23	N	N
35	20230626	150228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	80	2	1.57	747886940	145044	72.40	5040	5250	5000	6610	3570	5090	5156.28	3.20	0	-869	5270	5180	5090	5000	4910	5135	4955	327	1520	500	3460	10	1	65429516	3383	4.44	0.53	12	0.22	1164.00	9751.00	7430	20230504	-30.42	4410	20221013	17.23	7430	-30.42	20230504	4505	14.76	20230103	7430	-30.42	20230504	4410	17.23	20221013	1.81	N	009160	500	327 억	2094655	N	N	87	N	N
36	20230626	140227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5120	30	2	0.59	642630940	124621	62.21	5040	5250	5000	6610	3570	5090	5156.68	3.20	0	-5343	5270	5180	5090	5000	4910	5135	4955	327	1520	500	3460	10	1	65429516	3350	4.40	0.53	12	0.19	1164.00	9751.00	7430	20230504	-31.09	4410	20221013	16.10	7430	-31.09	20230504	4505	13.65	20230103	7430	-31.09	20230504	4410	16.10	20221013	1.81	N	009160	500	327 억	2094655	N	N	87	N	N
37	20230626	130227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	80	2	1.57	532687430	103210	51.52	5040	5250	5000	6610	3570	5090	5161.20	3.20	0	-5381	5270	5180	5090	5000	4910	5135	4955	327	1520	500	3460	10	1	65429516	3383	4.44	0.53	12	0.16	1164.00	9751.00	7430	20230504	-30.42	4410	20221013	17.23	7430	-30.42	20230504	4505	14.76	20230103	7430	-30.42	20230504	4410	17.23	20221013	1.81	N	009160	500	327 억	2094655	N	N	87	N	N
38	20230626	120226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	100	2	1.96	492507480	95453	47.65	5040	5250	5000	6610	3570	5090	5159.69	3.20	0	-2613	5270	5180	5090	5000	4910	5135	4955	327	1520	500	3460	10	1	65429516	3396	4.46	0.53	12	0.15	1164.00	9751.00	7430	20230504	-30.15	4410	20221013	17.69	7430	-30.15	20230504	4505	15.21	20230103	7430	-30.15	20230504	4410	17.69	20221013	1.81	N	009160	500	327 억	2094655	N	N	87	N	N
39	20230626	110226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5220	130	2	2.55	427717890	82945	41.40	5040	5250	5000	6610	3570	5090	5156.64	3.20	0	-6493	5270	5180	5090	5000	4910	5135	4955	327	1520	500	3460	10	1	65429516	3415	4.48	0.54	12	0.13	1164.00	9751.00	7430	20230504	-29.74	4410	20221013	18.37	7430	-29.74	20230504	4505	15.87	20230103	7430	-29.74	20230504	4410	18.37	20221013	1.81	N	009160	500	327 억	2094655	N	N	87	N	N
40	20230626	100226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	70	2	1.38	212324960	41575	20.75	5040	5200	5000	6610	3570	5090	5107.03	3.20	0	-3885	5270	5180	5090	5000	4910	5135	4955	327	1520	500	3460	10	1	65429516	3376	4.43	0.53	12	0.06	1164.00	9751.00	7430	20230504	-30.55	4410	20221013	17.01	7430	-30.55	20230504	4505	14.54	20230103	7430	-30.55	20230504	4410	17.01	20221013	1.81	N	009160	500	327 억	2094655	N	N	87	N	N
41	20230626	090226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	0	3	0.00	2540760	504	0.25	5040	5090	5040	6610	3570	5090	5041.19	3.20	0	-5	5270	5180	5090	5000	4910	5135	4955	327	1520	500	3460	10	1	65429516	3330	4.37	0.52	12	0.00	1164.00	9751.00	7430	20230504	-31.49	4410	20221013	15.42	7430	-31.49	20230504	4505	12.99	20230103	7430	-31.49	20230504	4410	15.42	20221013	1.81	N	009160	500	327 억	2094655	N	N	87	N	N
42	20230623	152902	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-80	5	-1.54	996730560	196416	133.91	5180	5180	5000	6730	3630	5180	5074.56	3.23	0	-20821	5260	5220	5160	5120	5060	5240	5140	327	1550	500	3520	10	1	65429516	3337	4.38	0.52	12	0.30	1164.00	9751.00	7430	20230504	-31.36	4410	20221013	15.65	7430	-31.36	20230504	4505	13.21	20230103	7430	-31.36	20230504	4410	15.65	20221013	1.77	N	009160	500	327 억	2115172	N	N	24	N	N
43	20230623	140207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	-90	5	-1.74	839461300	165512	112.84	5180	5180	5000	6730	3630	5180	5071.87	3.23	0	-21730	5260	5220	5160	5120	5060	5240	5140	327	1550	500	3520	10	1	65429516	3330	4.37	0.52	12	0.25	1164.00	9751.00	7430	20230504	-31.49	4410	20221013	15.42	7430	-31.49	20230504	4505	12.99	20230103	7430	-31.49	20230504	4410	15.42	20221013	1.77	N	009160	500	327 억	2115172	N	N	24	N	N
44	20230622	161006	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	40	2	0.78	745751070	144865	80.98	5140	5200	5100	6680	3600	5140	5147.79	3.27	0	-25664	5293	5216	5173	5096	5053	5195	5075	327	1540	500	3490	10	1	65429516	3389	4.45	0.53	12	0.22	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.78	N	009160	500	327 억	2140629	N	N	24	N	N
45	20230622	150113	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	30	2	0.58	662523280	128731	71.96	5140	5200	5100	6680	3600	5140	5146.58	3.27	0	-24176	5293	5216	5173	5096	5053	5195	5075	327	1540	500	3490	10	1	65429516	3383	4.44	0.53	12	0.20	1164.00	9751.00	7430	20230504	-30.42	4410	20221013	17.23	7430	-30.42	20230504	4505	14.76	20230103	7430	-30.42	20230504	4410	17.23	20221013	1.78	N	009160	500	327 억	2140629	N	N	983	N	N
46	20230622	140805	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	0	3	0.00	550255810	106952	59.79	5140	5200	5100	6680	3600	5140	5144.90	3.27	0	-21766	5293	5216	5173	5096	5053	5195	5075	327	1540	500	3490	10	1	65429516	3363	4.42	0.53	12	0.16	1164.00	9751.00	7430	20230504	-30.82	4410	20221013	16.55	7430	-30.82	20230504	4505	14.10	20230103	7430	-30.82	20230504	4410	16.55	20221013	1.78	N	009160	500	327 억	2140629	N	N	983	N	N
47	20230622	131021	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-10	5	-0.19	426428330	82842	46.31	5140	5200	5100	6680	3600	5140	5147.51	3.27	0	-14842	5293	5216	5173	5096	5053	5195	5075	327	1540	500	3490	10	1	65429516	3357	4.41	0.53	12	0.13	1164.00	9751.00	7430	20230504	-30.96	4410	20221013	16.33	7430	-30.96	20230504	4505	13.87	20230103	7430	-30.96	20230504	4410	16.33	20221013	1.78	N	009160	500	327 억	2140629	N	N	983	N	N
48	20230622	120414	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	30	2	0.58	285017820	55267	30.89	5140	5200	5110	6680	3600	5140	5157.18	3.27	0	-6951	5293	5216	5173	5096	5053	5195	5075	327	1540	500	3490	10	1	65429516	3383	4.44	0.53	12	0.08	1164.00	9751.00	7430	20230504	-30.42	4410	20221013	17.23	7430	-30.42	20230504	4505	14.76	20230103	7430	-30.42	20230504	4410	17.23	20221013	1.78	N	009160	500	327 억	2140629	N	N	983	N	N
49	20230622	110405	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	30	2	0.58	216553620	42001	23.48	5140	5200	5110	6680	3600	5140	5156.00	3.27	0	-6544	5293	5216	5173	5096	5053	5195	5075	327	1540	500	3490	10	1	65429516	3383	4.44	0.53	12	0.06	1164.00	9751.00	7430	20230504	-30.42	4410	20221013	17.23	7430	-30.42	20230504	4505	14.76	20230103	7430	-30.42	20230504	4410	17.23	20221013	1.78	N	009160	500	327 억	2140629	N	N	983	N	N
50	20230622	101028	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	20	2	0.39	139460840	27116	15.16	5140	5200	5110	6680	3600	5140	5143.15	3.27	0	-2680	5293	5216	5173	5096	5053	5195	5075	327	1540	500	3490	10	1	65429516	3376	4.43	0.53	12	0.04	1164.00	9751.00	7430	20230504	-30.55	4410	20221013	17.01	7430	-30.55	20230504	4505	14.54	20230103	7430	-30.55	20230504	4410	17.01	20221013	1.78	N	009160	500	327 억	2140629	N	N	983	N	N
51	20230622	090520	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5120	-20	5	-0.39	22477820	4379	2.45	5140	5140	5120	6680	3600	5140	5132.73	3.27	0	-927	5293	5216	5173	5096	5053	5195	5075	327	1540	500	3490	10	1	65429516	3350	4.40	0.53	12	0.01	1164.00	9751.00	7430	20230504	-31.09	4410	20221013	16.10	7430	-31.09	20230504	4505	13.65	20230103	7430	-31.09	20230504	4410	16.10	20221013	1.78	N	009160	500	327 억	2140629	N	N	983	N	N
52	20230621	160904	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-110	5	-2.10	920362440	177841	70.33	5210	5250	5130	6820	3680	5250	5175.30	3.27	0	928	5510	5380	5240	5110	4970	5310	5040	327	1570	500	3570	10	1	65429516	3363	4.42	0.53	12	0.27	1164.00	9751.00	7430	20230504	-30.82	4410	20221013	16.55	7430	-30.82	20230504	4505	14.10	20230103	7430	-30.82	20230504	4410	16.55	20221013	1.76	N	009160	500	327 억	2139275	N	N	983	N	N
53	20230621	150928	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-70	5	-1.33	871900620	168421	66.61	5210	5250	5130	6820	3680	5250	5176.91	3.27	0	370	5510	5380	5240	5110	4970	5310	5040	327	1570	500	3570	10	1	65429516	3389	4.45	0.53	12	0.26	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.76	N	009160	500	327 억	2139275	N	N	33	N	N
54	20230621	140747	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-80	5	-1.52	711374140	137320	54.31	5210	5250	5130	6820	3680	5250	5180.41	3.27	0	-4864	5510	5380	5240	5110	4970	5310	5040	327	1570	500	3570	10	1	65429516	3383	4.44	0.53	12	0.21	1164.00	9751.00	7430	20230504	-30.42	4410	20221013	17.23	7430	-30.42	20230504	4505	14.76	20230103	7430	-30.42	20230504	4410	17.23	20221013	1.76	N	009160	500	327 억	2139275	N	N	33	N	N
55	20230621	130618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-90	5	-1.71	662426580	127839	50.56	5210	5250	5130	6820	3680	5250	5181.73	3.27	0	-1034	5510	5380	5240	5110	4970	5310	5040	327	1570	500	3570	10	1	65429516	3376	4.43	0.53	12	0.20	1164.00	9751.00	7430	20230504	-30.55	4410	20221013	17.01	7430	-30.55	20230504	4505	14.54	20230103	7430	-30.55	20230504	4410	17.01	20221013	1.76	N	009160	500	327 억	2139275	N	N	33	N	N
56	20230621	120427	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-80	5	-1.52	568110600	109566	43.33	5210	5250	5130	6820	3680	5250	5185.10	3.27	0	-5444	5510	5380	5240	5110	4970	5310	5040	327	1570	500	3570	10	1	65429516	3383	4.44	0.53	12	0.17	1164.00	9751.00	7430	20230504	-30.42	4410	20221013	17.23	7430	-30.42	20230504	4505	14.76	20230103	7430	-30.42	20230504	4410	17.23	20221013	1.76	N	009160	500	327 억	2139275	N	N	33	N	N
57	20230621	110938	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-70	5	-1.33	383048380	73957	29.25	5210	5240	5130	6820	3680	5250	5179.34	3.27	0	-9550	5510	5380	5240	5110	4970	5310	5040	327	1570	500	3570	10	1	65429516	3389	4.45	0.53	12	0.11	1164.00	9751.00	7430	20230504	-30.28	4410	20221013	17.46	7430	-30.28	20230504	4505	14.98	20230103	7430	-30.28	20230504	4410	17.46	20221013	1.76	N	009160	500	327 억	2139275	N	N	33	N	N
58	20230621	100811	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	-60	5	-1.14	188371880	36191	14.31	5210	5240	5170	6820	3680	5250	5204.94	3.27	0	-9731	5510	5380	5240	5110	4970	5310	5040	327	1570	500	3570	10	1	65429516	3396	4.46	0.53	12	0.06	1164.00	9751.00	7430	20230504	-30.15	4410	20221013	17.69	7430	-30.15	20230504	4505	15.21	20230103	7430	-30.15	20230504	4410	17.69	20221013	1.76	N	009160	500	327 억	2139275	N	N	33	N	N
59	20230621	090953	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	-10	5	-0.19	12729620	2442	0.97	5210	5240	5210	6820	3680	5250	5212.78	3.27	0	-356	5510	5380	5240	5110	4970	5310	5040	327	1570	500	3570	10	1	65429516	3429	4.50	0.54	12	0.00	1164.00	9751.00	7430	20230504	-29.48	4410	20221013	18.82	7430	-29.48	20230504	4505	16.32	20230103	7430	-29.48	20230504	4410	18.82	20221013	1.76	N	009160	500	327 억	2139275	N	N	33	N	N
60	20230620	160854	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5250	-130	5	-2.42	1326986180	252805	152.26	5370	5370	5100	6990	3770	5380	5249.04	3.28	0	-4650	5513	5446	5323	5256	5133	5480	5290	327	1610	500	3650	10	1	65429516	3435	4.51	0.54	12	0.39	1164.00	9751.00	7430	20230504	-29.34	4410	20221013	19.05	7430	-29.34	20230504	4505	16.54	20230103	7430	-29.34	20230504	4410	19.05	20221013	1.74	N	009160	500	327 억	2142953	N	N	33	N	N
61	20230620	150216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	-140	5	-2.60	1270841630	242102	145.81	5370	5370	5100	6990	3770	5380	5249.20	3.28	0	-3886	5513	5446	5323	5256	5133	5480	5290	327	1610	500	3650	10	1	65429516	3429	4.50	0.54	12	0.37	1164.00	9751.00	7430	20230504	-29.48	4410	20221013	18.82	7430	-29.48	20230504	4505	16.32	20230103	7430	-29.48	20230504	4410	18.82	20221013	1.74	N	009160	500	327 억	2142953	N	N	41	N	N
62	20230620	140624	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	-140	5	-2.60	1067372120	203105	122.32	5370	5370	5100	6990	3770	5380	5255.27	3.28	0	-6241	5513	5446	5323	5256	5133	5480	5290	327	1610	500	3650	10	1	65429516	3429	4.50	0.54	12	0.31	1164.00	9751.00	7430	20230504	-29.48	4410	20221013	18.82	7430	-29.48	20230504	4505	16.32	20230103	7430	-29.48	20230504	4410	18.82	20221013	1.74	N	009160	500	327 억	2142953	N	N	41	N	N
63	20230620	130159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	-170	5	-3.16	1026001890	195224	117.58	5370	5370	5100	6990	3770	5380	5255.51	3.28	0	-4459	5513	5446	5323	5256	5133	5480	5290	327	1610	500	3650	10	1	65429516	3409	4.48	0.53	12	0.30	1164.00	9751.00	7430	20230504	-29.88	4410	20221013	18.14	7430	-29.88	20230504	4505	15.65	20230103	7430	-29.88	20230504	4410	18.14	20221013	1.74	N	009160	500	327 억	2142953	N	N	41	N	N
64	20230620	120754	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5250	-130	5	-2.42	901675280	171408	103.23	5370	5370	5100	6990	3770	5380	5260.40	3.28	0	-9083	5513	5446	5323	5256	5133	5480	5290	327	1610	500	3650	10	1	65429516	3435	4.51	0.54	12	0.26	1164.00	9751.00	7430	20230504	-29.34	4410	20221013	19.05	7430	-29.34	20230504	4505	16.54	20230103	7430	-29.34	20230504	4410	19.05	20221013	1.74	N	009160	500	327 억	2142953	N	N	41	N	N
65	20230620	110524	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	-140	5	-2.60	712234700	135141	81.39	5370	5370	5100	6990	3770	5380	5270.31	3.28	0	-13137	5513	5446	5323	5256	5133	5480	5290	327	1610	500	3650	10	1	65429516	3429	4.50	0.54	12	0.21	1164.00	9751.00	7430	20230504	-29.48	4410	20221013	18.82	7430	-29.48	20230504	4505	16.32	20230103	7430	-29.48	20230504	4410	18.82	20221013	1.74	N	009160	500	327 억	2142953	N	N	41	N	N
66	20230620	100753	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5290	-90	5	-1.67	456574620	86447	52.06	5370	5370	5100	6990	3770	5380	5281.56	3.28	0	-10208	5513	5446	5323	5256	5133	5480	5290	327	1610	500	3650	10	1	65429516	3461	4.54	0.54	12	0.13	1164.00	9751.00	7430	20230504	-28.80	4410	20221013	19.95	7430	-28.80	20230504	4505	17.43	20230103	7430	-28.80	20230504	4410	19.95	20221013	1.74	N	009160	500	327 억	2142953	N	N	41	N	N
67	20230620	090435	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5360	-20	5	-0.37	8954930	1674	1.01	5370	5370	5330	6990	3770	5380	5349.42	3.28	0	-1273	5513	5446	5323	5256	5133	5480	5290	327	1610	500	3650	10	1	65429516	3507	4.60	0.55	12	0.00	1164.00	9751.00	7430	20230504	-27.86	4410	20221013	21.54	7430	-27.86	20230504	4505	18.98	20230103	7430	-27.86	20230504	4410	21.54	20221013	1.74	N	009160	500	327 억	2142953	N	N	41	N	N
68	20230619	160204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5380	-20	5	-0.37	883680110	165662	72.21	5370	5390	5200	7020	3780	5400	5334.08	3.22	0	38725	5493	5446	5393	5346	5293	5470	5370	327	1620	500	3670	10	1	65429516	3520	4.62	0.55	12	0.25	1164.00	9751.00	7430	20230504	-27.59	4410	20221013	22.00	7430	-27.59	20230504	4505	19.42	20230103	7430	-27.59	20230504	4410	22.00	20221013	1.75	N	009160	500	327 억	2104218	N	N	41	N	N
69	20230619	150934	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5370	-30	5	-0.56	863237490	161863	70.56	5370	5380	5200	7020	3780	5400	5333.05	3.22	0	38703	5493	5446	5393	5346	5293	5470	5370	327	1620	500	3670	10	1	65429516	3514	4.61	0.55	12	0.25	1164.00	9751.00	7430	20230504	-27.73	4410	20221013	21.77	7430	-27.73	20230504	4505	19.20	20230103	7430	-27.73	20230504	4410	21.77	20221013	1.75	N	009160	500	327 억	2104218	N	N	41	N	N
70	20230619	140403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5340	-60	5	-1.11	767879580	144065	62.80	5370	5380	5200	7020	3780	5400	5329.99	3.22	0	34972	5493	5446	5393	5346	5293	5470	5370	327	1620	500	3670	10	1	65429516	3494	4.59	0.55	12	0.22	1164.00	9751.00	7430	20230504	-28.13	4410	20221013	21.09	7430	-28.13	20230504	4505	18.53	20230103	7430	-28.13	20230504	4410	21.09	20221013	1.75	N	009160	500	327 억	2104218	N	N	41	N	N
71	20230619	130658	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5370	-30	5	-0.56	669901850	125743	54.81	5370	5380	5200	7020	3780	5400	5327.43	3.22	0	31525	5493	5446	5393	5346	5293	5470	5370	327	1620	500	3670	10	1	65429516	3514	4.61	0.55	12	0.19	1164.00	9751.00	7430	20230504	-27.73	4410	20221013	21.77	7430	-27.73	20230504	4505	19.20	20230103	7430	-27.73	20230504	4410	21.77	20221013	1.75	N	009160	500	327 억	2104218	N	N	41	N	N
72	20230619	120556	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5350	-50	5	-0.93	582775570	109436	47.70	5370	5380	5200	7020	3780	5400	5325.13	3.22	0	27179	5493	5446	5393	5346	5293	5470	5370	327	1620	500	3670	10	1	65429516	3500	4.60	0.55	12	0.17	1164.00	9751.00	7430	20230504	-27.99	4410	20221013	21.32	7430	-27.99	20230504	4505	18.76	20230103	7430	-27.99	20230504	4410	21.32	20221013	1.75	N	009160	500	327 억	2104218	N	N	41	N	N
73	20230619	111030	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5330	-70	5	-1.30	530667310	99677	43.45	5370	5380	5200	7020	3780	5400	5323.72	3.22	0	24877	5493	5446	5393	5346	5293	5470	5370	327	1620	500	3670	10	1	65429516	3487	4.58	0.55	12	0.15	1164.00	9751.00	7430	20230504	-28.26	4410	20221013	20.86	7430	-28.26	20230504	4505	18.31	20230103	7430	-28.26	20230504	4410	20.86	20221013	1.75	N	009160	500	327 억	2104218	N	N	41	N	N
74	20230619	100132	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5340	-60	5	-1.11	436645040	82059	35.77	5370	5380	5200	7020	3780	5400	5320.92	3.22	0	20653	5493	5446	5393	5346	5293	5470	5370	327	1620	500	3670	10	1	65429516	3494	4.59	0.55	12	0.13	1164.00	9751.00	7430	20230504	-28.13	4410	20221013	21.09	7430	-28.13	20230504	4505	18.53	20230103	7430	-28.13	20230504	4410	21.09	20221013	1.75	N	009160	500	327 억	2104218	N	N	41	N	N
75	20230619	090216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5330	-70	5	-1.30	27985410	5224	2.28	5370	5370	5310	7020	3780	5400	5355.38	3.22	0	-1077	5493	5446	5393	5346	5293	5470	5370	327	1620	500	3670	10	1	65429516	3487	4.58	0.55	12	0.01	1164.00	9751.00	7430	20230504	-28.26	4410	20221013	20.86	7430	-28.26	20230504	4505	18.31	20230103	7430	-28.26	20230504	4410	20.86	20221013	1.75	N	009160	500	327 억	2104218	N	N	41	N	N
76	20230616	160324	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5400	30	2	0.56	1235296240	229337	65.57	5380	5440	5340	6980	3760	5370	5386.26	3.26	0	-29870	5676	5522	5436	5282	5196	5480	5240	327	1610	500	3650	10	1	65429516	3533	4.64	0.55	12	0.35	1164.00	9751.00	7430	20230504	-27.32	4410	20221013	22.45	7430	-27.32	20230504	4505	19.87	20230103	7430	-27.32	20230504	4410	22.45	20221013	1.75	N	009160	500	327 억	2133531	N	N	41	N	N
77	20230616	151025	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5370	0	3	0.00	1157417830	214890	61.44	5380	5440	5340	6980	3760	5370	5386.09	3.26	0	-30148	5676	5522	5436	5282	5196	5480	5240	327	1610	500	3650	10	1	65429516	3514	4.61	0.55	12	0.33	1164.00	9751.00	7430	20230504	-27.73	4410	20221013	21.77	7430	-27.73	20230504	4505	19.20	20230103	7430	-27.73	20230504	4410	21.77	20221013	1.75	N	009160	500	327 억	2133531	N	N	35	N	N
78	20230616	140956	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5360	-10	5	-0.19	978362700	181535	51.91	5380	5440	5340	6980	3760	5370	5389.39	3.26	0	-30160	5676	5522	5436	5282	5196	5480	5240	327	1610	500	3650	10	1	65429516	3507	4.60	0.55	12	0.28	1164.00	9751.00	7430	20230504	-27.86	4410	20221013	21.54	7430	-27.86	20230504	4505	18.98	20230103	7430	-27.86	20230504	4410	21.54	20221013	1.75	N	009160	500	327 억	2133531	N	N	35	N	N
79	20230616	130835	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5400	30	2	0.56	781181110	144954	41.45	5380	5440	5340	6980	3760	5370	5389.17	3.26	0	-25294	5676	5522	5436	5282	5196	5480	5240	327	1610	500	3650	10	1	65429516	3533	4.64	0.55	12	0.22	1164.00	9751.00	7430	20230504	-27.32	4410	20221013	22.45	7430	-27.32	20230504	4505	19.87	20230103	7430	-27.32	20230504	4410	22.45	20221013	1.75	N	009160	500	327 억	2133531	N	N	35	N	N
80	20230616	120620	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5420	50	2	0.93	672035000	124792	35.68	5380	5440	5340	6980	3760	5370	5385.24	3.26	0	-24934	5676	5522	5436	5282	5196	5480	5240	327	1610	500	3650	10	1	65429516	3546	4.66	0.56	12	0.19	1164.00	9751.00	7430	20230504	-27.05	4410	20221013	22.90	7430	-27.05	20230504	4505	20.31	20230103	7430	-27.05	20230504	4410	22.90	20221013	1.75	N	009160	500	327 억	2133531	N	N	35	N	N
81	20230616	110733	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5370	0	3	0.00	450937760	83870	23.98	5380	5440	5340	6980	3760	5370	5376.63	3.26	0	-21199	5676	5522	5436	5282	5196	5480	5240	327	1610	500	3650	10	1	65429516	3514	4.61	0.55	12	0.13	1164.00	9751.00	7430	20230504	-27.73	4410	20221013	21.77	7430	-27.73	20230504	4505	19.20	20230103	7430	-27.73	20230504	4410	21.77	20221013	1.75	N	009160	500	327 억	2133531	N	N	35	N	N
82	20230616	100844	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5390	20	2	0.37	242271780	44968	12.86	5380	5440	5360	6980	3760	5370	5387.65	3.26	0	-4153	5676	5522	5436	5282	5196	5480	5240	327	1610	500	3650	10	1	65429516	3527	4.63	0.55	12	0.07	1164.00	9751.00	7430	20230504	-27.46	4410	20221013	22.22	7430	-27.46	20230504	4505	19.64	20230103	7430	-27.46	20230504	4410	22.22	20221013	1.75	N	009160	500	327 억	2133531	N	N	35	N	N
83	20230616	090706	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5430	60	2	1.12	34830350	6448	1.84	5380	5440	5380	6980	3760	5370	5401.73	3.26	0	457	5676	5522	5436	5282	5196	5480	5240	327	1610	500	3650	10	1	65429516	3553	4.66	0.56	12	0.01	1164.00	9751.00	7430	20230504	-26.92	4410	20221013	23.13	7430	-26.92	20230504	4505	20.53	20230103	7430	-26.92	20230504	4410	23.13	20221013	1.75	N	009160	500	327 억	2133531	N	N	35	N	N
84	20230615	150751	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5370	-110	5	-2.01	1748715160	321845	67.16	5520	5590	5350	7120	3840	5480	5433.41	3.28	0	-9062	5926	5702	5576	5352	5226	5640	5290	327	1640	500	3720	10	1	65429516	3514	4.61	0.55	12	0.49	1164.00	9751.00	7430	20230504	-27.73	4410	20221013	21.77	7430	-27.73	20230504	4505	19.20	20230103	7430	-27.73	20230504	4410	21.77	20221013	1.72	N	009160	500	327 억	2147805	N	N	45	N	N
85	20230615	140516	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5390	-90	5	-1.64	1421052410	260858	54.43	5520	5590	5380	7120	3840	5480	5447.61	3.28	0	-1841	5926	5702	5576	5352	5226	5640	5290	327	1640	500	3720	10	1	65429516	3527	4.63	0.55	12	0.40	1164.00	9751.00	7430	20230504	-27.46	4410	20221013	22.22	7430	-27.46	20230504	4505	19.64	20230103	7430	-27.46	20230504	4410	22.22	20221013	1.72	N	009160	500	327 억	2147805	N	N	45	N	N
86	20230615	130911	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5420	-60	5	-1.09	1228056010	225087	46.97	5520	5590	5380	7120	3840	5480	5455.92	3.28	0	6591	5926	5702	5576	5352	5226	5640	5290	327	1640	500	3720	10	1	65429516	3546	4.66	0.56	12	0.34	1164.00	9751.00	7430	20230504	-27.05	4410	20221013	22.90	7430	-27.05	20230504	4505	20.31	20230103	7430	-27.05	20230504	4410	22.90	20221013	1.72	N	009160	500	327 억	2147805	N	N	45	N	N
87	20230615	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5420	-60	5	-1.09	805596150	147039	30.68	5520	5590	5380	7120	3840	5480	5478.79	3.28	0	-18553	5926	5702	5576	5352	5226	5640	5290	327	1640	500	3720	10	1	65429516	3546	4.66	0.56	12	0.22	1164.00	9751.00	7430	20230504	-27.05	4410	20221013	22.90	7430	-27.05	20230504	4505	20.31	20230103	7430	-27.05	20230504	4410	22.90	20221013	1.72	N	009160	500	327 억	2147805	N	N	45	N	N
88	20230615	110636	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5420	-60	5	-1.09	648643160	117968	24.62	5520	5590	5410	7120	3840	5480	5498.47	3.28	0	-18712	5926	5702	5576	5352	5226	5640	5290	327	1640	500	3720	10	1	65429516	3546	4.66	0.56	12	0.18	1164.00	9751.00	7430	20230504	-27.05	4410	20221013	22.90	7430	-27.05	20230504	4505	20.31	20230103	7430	-27.05	20230504	4410	22.90	20221013	1.72	N	009160	500	327 억	2147805	N	N	45	N	N
89	20230611	184613	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5710	-60	5	-1.04	956403280	165769	77.16	5770	5830	5700	7500	4040	5770	5770.99	3.29	3913	-5875	5956	5862	5786	5692	5616	5825	5655	327	1730	500	3920	10	1	65429516	3736	4.91	0.59	12	0.25	1164.00	9751.00	7720	20220609	-26.04	4410	20221013	29.48	7430	-23.15	20230504	4505	26.75	20230103	7720	-26.04	20220609	4410	29.48	20221013	1.71	N	009160	500	327 억	2154040	N	N	20	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History