KissMeData/024090/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	50	2	0.41	54639260	4451	26.87	12350	12350	12170	15920	8580	12250	12275.73	1.51	0	-524	12776	12512	12336	12072	11896	12425	11985	60	3670	500	8330	10	1	11400000	1402	3.76	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.61	N	024090	500	60 억	172368	N	N	8	N	N
3	20230630	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	50	2	0.41	51773680	4218	25.46	12350	12350	12170	15920	8580	12250	12274.46	1.51	0	-540	12776	12512	12336	12072	11896	12425	11985	60	3670	500	8330	10	1	11400000	1402	3.76	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.61	N	024090	500	60 억	172368	N	N	8	N	N
4	20230630	140331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	50	2	0.41	40972300	3338	20.15	12350	12350	12170	15920	8580	12250	12274.51	1.51	0	-848	12776	12512	12336	12072	11896	12425	11985	60	3670	500	8330	10	1	11400000	1402	3.76	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.61	N	024090	500	60 억	172368	N	N	8	N	N
5	20230630	130331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	50	2	0.41	37039410	3018	18.22	12350	12350	12170	15920	8580	12250	12272.83	1.51	0	-848	12776	12512	12336	12072	11896	12425	11985	60	3670	500	8330	10	1	11400000	1402	3.76	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.61	N	024090	500	60 억	172368	N	N	8	N	N
6	20230630	120329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12230	-20	5	-0.16	33792210	2754	16.63	12350	12350	12170	15920	8580	12250	12270.23	1.51	0	-844	12776	12512	12336	12072	11896	12425	11985	60	3670	500	8330	10	1	11400000	1394	3.74	0.50	12	0.02	3274.00	24366.00	23250	20220714	-47.40	12030	20230623	1.66	14970	-18.30	20230303	12030	1.66	20230623	23250	-47.40	20220714	12030	1.66	20230623	1.61	N	024090	500	60 억	172368	N	N	8	N	N
7	20230630	110331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	50	2	0.41	29561210	2409	14.54	12350	12350	12170	15920	8580	12250	12271.15	1.51	0	-752	12776	12512	12336	12072	11896	12425	11985	60	3670	500	8330	10	1	11400000	1402	3.76	0.50	12	0.02	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.61	N	024090	500	60 억	172368	N	N	8	N	N
8	20230630	100330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	70	2	0.57	27105160	2209	13.34	12350	12350	12170	15920	8580	12250	12270.33	1.51	0	-752	12776	12512	12336	12072	11896	12425	11985	60	3670	500	8330	10	1	11400000	1404	3.76	0.51	12	0.02	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.61	N	024090	500	60 억	172368	N	N	8	N	N
9	20230630	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12350	100	2	0.82	580450	47	0.28	12350	12350	12350	15920	8580	12250	12350.00	1.51	0	-27	12776	12512	12336	12072	11896	12425	11985	60	3670	500	8330	10	1	11400000	1408	3.77	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.88	12030	20230623	2.66	14970	-17.50	20230303	12030	2.66	20230623	23250	-46.88	20220714	12030	2.66	20230623	1.61	N	024090	500	60 억	172368	N	N	8	N	N
10	20230629	160330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12250	-20	5	-0.16	80420240	6564	125.15	12350	12600	12160	15950	8590	12270	12251.71	1.53	0	-2501	12370	12320	12270	12220	12170	12295	12195	60	3680	500	8340	10	1	11400000	1397	3.74	0.50	12	0.06	3274.00	24366.00	23250	20220714	-47.31	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	23250	-47.31	20220714	12030	1.83	20230623	1.61	N	024090	500	60 억	174874	N	N	8	N	N
11	20230629	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12220	-50	5	-0.41	76061480	6208	118.36	12350	12600	12160	15950	8590	12270	12252.17	1.53	0	-2340	12370	12320	12270	12220	12170	12295	12195	60	3680	500	8340	10	1	11400000	1393	3.73	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.44	12030	20230623	1.58	14970	-18.37	20230303	12030	1.58	20230623	23250	-47.44	20220714	12030	1.58	20230623	1.61	N	024090	500	60 억	174874	N	N	12	N	N
12	20230629	140328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12230	-40	5	-0.33	69233110	5650	107.72	12350	12600	12160	15950	8590	12270	12253.65	1.53	0	-1942	12370	12320	12270	12220	12170	12295	12195	60	3680	500	8340	10	1	11400000	1394	3.74	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.40	12030	20230623	1.66	14970	-18.30	20230303	12030	1.66	20230623	23250	-47.40	20220714	12030	1.66	20230623	1.61	N	024090	500	60 억	174874	N	N	12	N	N
13	20230629	130329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12210	-60	5	-0.49	50322750	4100	78.17	12350	12600	12160	15950	8590	12270	12273.84	1.53	0	-1214	12370	12320	12270	12220	12170	12295	12195	60	3680	500	8340	10	1	11400000	1392	3.73	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.48	12030	20230623	1.50	14970	-18.44	20230303	12030	1.50	20230623	23250	-47.48	20220714	12030	1.50	20230623	1.61	N	024090	500	60 억	174874	N	N	12	N	N
14	20230629	120329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12230	-40	5	-0.33	41203730	3354	63.95	12350	12600	12160	15950	8590	12270	12284.95	1.53	0	-794	12370	12320	12270	12220	12170	12295	12195	60	3680	500	8340	10	1	11400000	1394	3.74	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.40	12030	20230623	1.66	14970	-18.30	20230303	12030	1.66	20230623	23250	-47.40	20220714	12030	1.66	20230623	1.61	N	024090	500	60 억	174874	N	N	12	N	N
15	20230629	110329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12260	-10	5	-0.08	40115030	3265	62.25	12350	12600	12160	15950	8590	12270	12286.38	1.53	0	-709	12370	12320	12270	12220	12170	12295	12195	60	3680	500	8340	10	1	11400000	1398	3.74	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.27	12030	20230623	1.91	14970	-18.10	20230303	12030	1.91	20230623	23250	-47.27	20220714	12030	1.91	20230623	1.61	N	024090	500	60 억	174874	N	N	12	N	N
16	20230629	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12600	330	2	2.69	29989380	2448	46.67	12350	12600	12160	15950	8590	12270	12250.56	1.53	0	-189	12370	12320	12270	12220	12170	12295	12195	60	3680	500	8340	10	1	11400000	1436	3.85	0.52	12	0.02	3274.00	24366.00	23250	20220714	-45.81	12030	20230623	4.74	14970	-15.83	20230303	12030	4.74	20230623	23250	-45.81	20220714	12030	4.74	20230623	1.61	N	024090	500	60 억	174874	N	N	12	N	N
17	20230629	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12350	80	2	0.65	370500	30	0.57	12350	12350	12350	15950	8590	12270	12350.00	1.53	0	-9	12370	12320	12270	12220	12170	12295	12195	60	3680	500	8340	10	1	11400000	1408	3.77	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.88	12030	20230623	2.66	14970	-17.50	20230303	12030	2.66	20230623	23250	-46.88	20220714	12030	2.66	20230623	1.61	N	024090	500	60 억	174874	N	N	12	N	N
18	20230628	160326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12270	-50	5	-0.41	64314580	5244	76.03	12310	12320	12220	16010	8630	12320	12264.41	1.55	0	-1272	12440	12380	12310	12250	12180	12345	12215	60	3690	500	8370	10	1	11400000	1399	3.75	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.23	12030	20230623	2.00	14970	-18.04	20230303	12030	2.00	20230623	23250	-47.23	20220714	12030	2.00	20230623	1.66	N	024090	500	60 억	176152	N	N	12	N	N
19	20230628	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12260	-60	5	-0.49	58831970	4796	69.54	12310	12320	12230	16010	8630	12320	12266.88	1.55	0	-1244	12440	12380	12310	12250	12180	12345	12215	60	3690	500	8370	10	1	11400000	1398	3.74	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.27	12030	20230623	1.91	14970	-18.10	20230303	12030	1.91	20230623	23250	-47.27	20220714	12030	1.91	20230623	1.66	N	024090	500	60 억	176152	N	N	37	N	N
20	20230628	140326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12240	-80	5	-0.65	46952100	3826	55.47	12310	12320	12240	16010	8630	12320	12271.85	1.55	0	-1091	12440	12380	12310	12250	12180	12345	12215	60	3690	500	8370	10	1	11400000	1395	3.74	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.35	12030	20230623	1.75	14970	-18.24	20230303	12030	1.75	20230623	23250	-47.35	20220714	12030	1.75	20230623	1.66	N	024090	500	60 억	176152	N	N	37	N	N
21	20230628	130327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12240	-80	5	-0.65	40632540	3310	47.99	12310	12320	12240	16010	8630	12320	12275.69	1.55	0	-915	12440	12380	12310	12250	12180	12345	12215	60	3690	500	8370	10	1	11400000	1395	3.74	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.35	12030	20230623	1.75	14970	-18.24	20230303	12030	1.75	20230623	23250	-47.35	20220714	12030	1.75	20230623	1.66	N	024090	500	60 억	176152	N	N	37	N	N
22	20230628	120300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12290	-30	5	-0.24	33435650	2723	39.48	12310	12320	12240	16010	8630	12320	12278.98	1.55	0	-908	12440	12380	12310	12250	12180	12345	12215	60	3690	500	8370	10	1	11400000	1401	3.75	0.50	12	0.02	3274.00	24366.00	23250	20220714	-47.14	12030	20230623	2.16	14970	-17.90	20230303	12030	2.16	20230623	23250	-47.14	20220714	12030	2.16	20230623	1.66	N	024090	500	60 억	176152	N	N	37	N	N
23	20230628	110329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12280	-40	5	-0.32	24880250	2025	29.36	12310	12320	12250	16010	8630	12320	12286.54	1.55	0	-467	12440	12380	12310	12250	12180	12345	12215	60	3690	500	8370	10	1	11400000	1400	3.75	0.50	12	0.02	3274.00	24366.00	23250	20220714	-47.18	12030	20230623	2.08	14970	-17.97	20230303	12030	2.08	20230623	23250	-47.18	20220714	12030	2.08	20230623	1.66	N	024090	500	60 억	176152	N	N	37	N	N
24	20230628	100328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	0	3	0.00	17652100	1436	20.82	12310	12320	12250	16010	8630	12320	12292.55	1.55	0	-271	12440	12380	12310	12250	12180	12345	12215	60	3690	500	8370	10	1	11400000	1404	3.76	0.51	12	0.01	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.66	N	024090	500	60 억	176152	N	N	37	N	N
25	20230628	090327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	0	3	0.00	2695910	219	3.18	12310	12320	12310	16010	8630	12320	12310.09	1.55	0	0	12440	12380	12310	12250	12180	12345	12215	60	3690	500	8370	10	1	11400000	1404	3.76	0.51	12	0.00	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.66	N	024090	500	60 억	176152	N	N	37	N	N
26	20230627	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	10	2	0.08	84731550	6897	39.83	12370	12370	12240	16000	8620	12310	12285.08	1.57	0	-1503	12490	12400	12280	12190	12070	12445	12235	60	3690	500	8370	10	1	11400000	1404	3.76	0.51	12	0.06	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.67	N	024090	500	60 억	178507	N	N	37	N	N
27	20230627	150330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12310	0	3	0.00	77923850	6344	36.64	12370	12370	12240	16000	8620	12310	12283.08	1.57	0	-1415	12490	12400	12280	12190	12070	12445	12235	60	3690	500	8370	10	1	11400000	1403	3.76	0.51	12	0.06	3274.00	24366.00	23250	20220714	-47.05	12030	20230623	2.33	14970	-17.77	20230303	12030	2.33	20230623	23250	-47.05	20220714	12030	2.33	20230623	1.67	N	024090	500	60 억	178507	N	N	21	N	N
28	20230627	140332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	-10	5	-0.08	73205240	5960	34.42	12370	12370	12240	16000	8620	12310	12282.76	1.57	0	-1388	12490	12400	12280	12190	12070	12445	12235	60	3690	500	8370	10	1	11400000	1402	3.76	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.67	N	024090	500	60 억	178507	N	N	21	N	N
29	20230627	130332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12250	-60	5	-0.49	64218400	5227	30.19	12370	12370	12250	16000	8620	12310	12285.90	1.57	0	-902	12490	12400	12280	12190	12070	12445	12235	60	3690	500	8370	10	1	11400000	1397	3.74	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.31	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	23250	-47.31	20220714	12030	1.83	20230623	1.67	N	024090	500	60 억	178507	N	N	21	N	N
30	20230627	120334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	-10	5	-0.08	46283330	3765	21.75	12370	12370	12250	16000	8620	12310	12293.05	1.57	0	-319	12490	12400	12280	12190	12070	12445	12235	60	3690	500	8370	10	1	11400000	1402	3.76	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.67	N	024090	500	60 억	178507	N	N	21	N	N
31	20230627	110332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	-10	5	-0.08	41781630	3399	19.63	12370	12370	12250	16000	8620	12310	12292.33	1.57	0	-404	12490	12400	12280	12190	12070	12445	12235	60	3690	500	8370	10	1	11400000	1402	3.76	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.67	N	024090	500	60 억	178507	N	N	21	N	N
32	20230627	100326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12250	-60	5	-0.49	24921890	2026	11.70	12370	12370	12250	16000	8620	12310	12301.03	1.57	0	116	12490	12400	12280	12190	12070	12445	12235	60	3690	500	8370	10	1	11400000	1397	3.74	0.50	12	0.02	3274.00	24366.00	23250	20220714	-47.31	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	23250	-47.31	20220714	12030	1.83	20230623	1.67	N	024090	500	60 억	178507	N	N	21	N	N
33	20230627	090328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	10	2	0.08	1075540	87	0.50	12370	12370	12320	16000	8620	12310	12362.53	1.57	0	-7	12490	12400	12280	12190	12070	12445	12235	60	3690	500	8370	10	1	11400000	1404	3.76	0.51	12	0.00	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.67	N	024090	500	60 억	178507	N	N	21	N	N
34	20230626	160327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12310	130	2	1.07	211635380	17312	79.64	12190	12370	12160	15830	8530	12180	12224.76	1.49	0	6588	12373	12276	12153	12056	11933	12215	11995	60	3650	500	8280	10	1	11400000	1403	3.76	0.51	12	0.15	3274.00	24366.00	24300	20220623	-49.34	12030	20230623	2.33	14970	-17.77	20230303	12030	2.33	20230623	23250	-47.05	20220714	12030	2.33	20230623	1.68	N	024090	500	60 억	169561	N	N	21	N	N
35	20230626	150330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	120	2	0.99	210035350	17182	79.04	12190	12370	12160	15830	8530	12180	12224.15	1.49	0	6602	12373	12276	12153	12056	11933	12215	11995	60	3650	500	8280	10	1	11400000	1402	3.76	0.50	12	0.15	3274.00	24366.00	24300	20220623	-49.38	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.68	N	024090	500	60 억	169561	N	N	15	N	N
36	20230626	140328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12290	110	2	0.90	197794490	16186	74.46	12190	12370	12160	15830	8530	12180	12220.10	1.49	0	6581	12373	12276	12153	12056	11933	12215	11995	60	3650	500	8280	10	1	11400000	1401	3.75	0.50	12	0.14	3274.00	24366.00	24300	20220623	-49.42	12030	20230623	2.16	14970	-17.90	20230303	12030	2.16	20230623	23250	-47.14	20220714	12030	2.16	20230623	1.68	N	024090	500	60 억	169561	N	N	15	N	N
37	20230626	130329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12270	90	2	0.74	190754280	15613	71.83	12190	12370	12160	15830	8530	12180	12217.66	1.49	0	6583	12373	12276	12153	12056	11933	12215	11995	60	3650	500	8280	10	1	11400000	1399	3.75	0.50	12	0.14	3274.00	24366.00	24300	20220623	-49.51	12030	20230623	2.00	14970	-18.04	20230303	12030	2.00	20230623	23250	-47.23	20220714	12030	2.00	20230623	1.68	N	024090	500	60 억	169561	N	N	15	N	N
38	20230626	120326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12260	80	2	0.66	186104660	15234	70.08	12190	12370	12160	15830	8530	12180	12216.40	1.49	0	6699	12373	12276	12153	12056	11933	12215	11995	60	3650	500	8280	10	1	11400000	1398	3.74	0.50	12	0.13	3274.00	24366.00	24300	20220623	-49.55	12030	20230623	1.91	14970	-18.10	20230303	12030	1.91	20230623	23250	-47.27	20220714	12030	1.91	20230623	1.68	N	024090	500	60 억	169561	N	N	15	N	N
39	20230626	110326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12290	110	2	0.90	184521750	15105	69.49	12190	12370	12160	15830	8530	12180	12215.94	1.49	0	6706	12373	12276	12153	12056	11933	12215	11995	60	3650	500	8280	10	1	11400000	1401	3.75	0.50	12	0.13	3274.00	24366.00	24300	20220623	-49.42	12030	20230623	2.16	14970	-17.90	20230303	12030	2.16	20230623	23250	-47.14	20220714	12030	2.16	20230623	1.68	N	024090	500	60 억	169561	N	N	15	N	N
40	20230626	100327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12210	30	2	0.25	115145020	9429	43.38	12190	12370	12160	15830	8530	12180	12211.80	1.49	0	3458	12373	12276	12153	12056	11933	12215	11995	60	3650	500	8280	10	1	11400000	1392	3.73	0.50	12	0.08	3274.00	24366.00	24300	20220623	-49.75	12030	20230623	1.50	14970	-18.44	20230303	12030	1.50	20230623	23250	-47.48	20220714	12030	1.50	20230623	1.68	N	024090	500	60 억	169561	N	N	15	N	N
41	20230626	090327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12250	70	2	0.57	1255810	103	0.47	12190	12250	12190	15830	8530	12180	12192.33	1.49	0	-14	12373	12276	12153	12056	11933	12215	11995	60	3650	500	8280	10	1	11400000	1397	3.74	0.50	12	0.00	3274.00	24366.00	24300	20220623	-49.59	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	23250	-47.31	20220714	12030	1.83	20230623	1.68	N	024090	500	60 억	169561	N	N	15	N	N
42	20230623	160524	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12180	-10	5	-0.08	263857280	21734	500.55	12200	12250	12030	15840	8540	12190	12140.30	1.55	0	-7537	12336	12262	12206	12132	12076	12235	12105	60	3650	500	8280	10	1	11400000	1389	3.72	0.50	12	0.19	3274.00	24366.00	24900	20220622	-51.08	12030	20230623	1.25	14970	-18.64	20230303	12030	1.25	20230623	24300	-49.88	20220623	12030	1.25	20230623	1.71	N	024090	500	60 억	177098	N	N	15	N	N
43	20230623	140254	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12110	-80	5	-0.66	231475790	19070	439.20	12200	12250	12030	15840	8540	12190	12138.22	1.55	0	-6511	12336	12262	12206	12132	12076	12235	12105	60	3650	500	8280	10	1	11400000	1381	3.70	0.50	12	0.17	3274.00	24366.00	24900	20220622	-51.37	12030	20230623	0.67	14970	-19.10	20230303	12030	0.67	20230623	24300	-50.16	20220623	12030	0.67	20230623	1.71	N	024090	500	60 억	177098	N	N	4	N	N
44	20230622	160438	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12190	0	3	0.00	53013290	4342	16.13	12260	12280	12150	15840	8540	12190	12209.42	1.57	0	-1524	12470	12330	12260	12120	12050	12295	12085	60	3650	500	8280	10	1	11400000	1390	3.72	0.50	12	0.04	3274.00	24366.00	24900	20220622	-51.04	12120	20230619	0.58	14970	-18.57	20230303	12120	0.58	20230619	24900	-51.04	20220622	12120	0.58	20230619	1.71	N	024090	500	60 억	178940	N	N	4	N	N
45	20230622	150848	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12230	40	2	0.33	48205170	3948	14.66	12260	12280	12150	15840	8540	12190	12210.02	1.57	0	-1434	12470	12330	12260	12120	12050	12295	12085	60	3650	500	8280	10	1	11400000	1394	3.74	0.50	12	0.03	3274.00	24366.00	24900	20220622	-50.88	12120	20230619	0.91	14970	-18.30	20230303	12120	0.91	20230619	24900	-50.88	20220622	12120	0.91	20230619	1.71	N	024090	500	60 억	178940	N	N	193	N	N
46	20230622	140858	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12210	20	2	0.16	40671540	3331	12.37	12260	12280	12150	15840	8540	12190	12210.01	1.57	0	-1126	12470	12330	12260	12120	12050	12295	12085	60	3650	500	8280	10	1	11400000	1392	3.73	0.50	12	0.03	3274.00	24366.00	24900	20220622	-50.96	12120	20230619	0.74	14970	-18.44	20230303	12120	0.74	20230619	24900	-50.96	20220622	12120	0.74	20230619	1.71	N	024090	500	60 억	178940	N	N	193	N	N
47	20230622	130219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12280	90	2	0.74	39254450	3215	11.94	12260	12280	12150	15840	8540	12190	12209.78	1.57	0	-1124	12470	12330	12260	12120	12050	12295	12085	60	3650	500	8280	10	1	11400000	1400	3.75	0.50	12	0.03	3274.00	24366.00	24900	20220622	-50.68	12120	20230619	1.32	14970	-17.97	20230303	12120	1.32	20230619	24900	-50.68	20220622	12120	1.32	20230619	1.71	N	024090	500	60 억	178940	N	N	193	N	N
48	20230622	120224	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12250	60	2	0.49	34192110	2802	10.41	12260	12260	12150	15840	8540	12190	12202.75	1.57	0	-1017	12470	12330	12260	12120	12050	12295	12085	60	3650	500	8280	10	1	11400000	1397	3.74	0.50	12	0.02	3274.00	24366.00	24900	20220622	-50.80	12120	20230619	1.07	14970	-18.17	20230303	12120	1.07	20230619	24900	-50.80	20220622	12120	1.07	20230619	1.71	N	024090	500	60 억	178940	N	N	193	N	N
49	20230622	110844	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12250	60	2	0.49	30117000	2469	9.17	12260	12260	12150	15840	8540	12190	12198.06	1.57	0	-1016	12470	12330	12260	12120	12050	12295	12085	60	3650	500	8280	10	1	11400000	1397	3.74	0.50	12	0.02	3274.00	24366.00	24900	20220622	-50.80	12120	20230619	1.07	14970	-18.17	20230303	12120	1.07	20230619	24900	-50.80	20220622	12120	1.07	20230619	1.71	N	024090	500	60 억	178940	N	N	193	N	N
50	20230622	101007	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12250	60	2	0.49	29603500	2427	9.01	12260	12260	12150	15840	8540	12190	12197.57	1.57	0	-1017	12470	12330	12260	12120	12050	12295	12085	60	3650	500	8280	10	1	11400000	1397	3.74	0.50	12	0.02	3274.00	24366.00	24900	20220622	-50.80	12120	20230619	1.07	14970	-18.17	20230303	12120	1.07	20230619	24900	-50.80	20220622	12120	1.07	20230619	1.71	N	024090	500	60 억	178940	N	N	193	N	N
51	20230622	090820	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12190	0	3	0.00	7328380	601	2.23	12260	12260	12190	15840	8540	12190	12193.64	1.57	0	-570	12470	12330	12260	12120	12050	12295	12085	60	3650	500	8280	10	1	11400000	1390	3.72	0.50	12	0.01	3274.00	24366.00	24900	20220622	-51.04	12120	20230619	0.58	14970	-18.57	20230303	12120	0.58	20230619	24900	-51.04	20220622	12120	0.58	20230619	1.71	N	024090	500	60 억	178940	N	N	193	N	N
52	20230621	160747	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12190	-200	5	-1.61	329378530	26927	112.84	12270	12400	12190	16100	8680	12390	12232.28	1.59	0	-2747	12623	12506	12313	12196	12003	12565	12255	60	3710	500	8420	10	1	11400000	1390	3.72	0.50	12	0.24	3274.00	24366.00	24900	20220620	-51.04	12120	20230619	0.58	14970	-18.57	20230303	12120	0.58	20230619	24900	-51.04	20220622	12120	0.58	20230619	1.71	N	024090	500	60 억	181818	N	N	193	N	N
53	20230621	150946	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12280	-110	5	-0.89	181246790	14782	61.94	12270	12400	12200	16100	8680	12390	12261.32	1.59	0	-2530	12623	12506	12313	12196	12003	12565	12255	60	3710	500	8420	10	1	11400000	1400	3.75	0.50	12	0.13	3274.00	24366.00	24900	20220620	-50.68	12120	20230619	1.32	14970	-17.97	20230303	12120	1.32	20230619	24900	-50.68	20220622	12120	1.32	20230619	1.71	N	024090	500	60 억	181818	N	N	6	N	N
54	20230621	140201	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12240	-150	5	-1.21	168876560	13771	57.71	12270	12400	12200	16100	8680	12390	12263.20	1.59	0	-2239	12623	12506	12313	12196	12003	12565	12255	60	3710	500	8420	10	1	11400000	1395	3.74	0.50	12	0.12	3274.00	24366.00	24900	20220620	-50.84	12120	20230619	0.99	14970	-18.24	20230303	12120	0.99	20230619	24900	-50.84	20220622	12120	0.99	20230619	1.71	N	024090	500	60 억	181818	N	N	6	N	N
55	20230621	130328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12250	-140	5	-1.13	145595020	11868	49.73	12270	12400	12200	16100	8680	12390	12267.86	1.59	0	-1728	12623	12506	12313	12196	12003	12565	12255	60	3710	500	8420	10	1	11400000	1397	3.74	0.50	12	0.10	3274.00	24366.00	24900	20220620	-50.80	12120	20230619	1.07	14970	-18.17	20230303	12120	1.07	20230619	24900	-50.80	20220622	12120	1.07	20230619	1.71	N	024090	500	60 억	181818	N	N	6	N	N
56	20230621	120920	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12240	-150	5	-1.21	137851780	11236	47.08	12270	12400	12200	16100	8680	12390	12268.76	1.59	0	-1226	12623	12506	12313	12196	12003	12565	12255	60	3710	500	8420	10	1	11400000	1395	3.74	0.50	12	0.10	3274.00	24366.00	24900	20220620	-50.84	12120	20230619	0.99	14970	-18.24	20230303	12120	0.99	20230619	24900	-50.84	20220622	12120	0.99	20230619	1.71	N	024090	500	60 억	181818	N	N	6	N	N
57	20230621	110843	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12200	-190	5	-1.53	119577720	9744	40.83	12270	12400	12200	16100	8680	12390	12271.93	1.59	0	-1216	12623	12506	12313	12196	12003	12565	12255	60	3710	500	8420	10	1	11400000	1391	3.73	0.50	12	0.09	3274.00	24366.00	24900	20220620	-51.00	12120	20230619	0.66	14970	-18.50	20230303	12120	0.66	20230619	24900	-51.00	20220622	12120	0.66	20230619	1.71	N	024090	500	60 억	181818	N	N	6	N	N
58	20230621	100446	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12300	-90	5	-0.73	40151470	3254	13.64	12270	12400	12270	16100	8680	12390	12339.11	1.59	0	-706	12623	12506	12313	12196	12003	12565	12255	60	3710	500	8420	10	1	11400000	1402	3.76	0.50	12	0.03	3274.00	24366.00	24900	20220620	-50.60	12120	20230619	1.49	14970	-17.84	20230303	12120	1.49	20230619	24900	-50.60	20220622	12120	1.49	20230619	1.71	N	024090	500	60 억	181818	N	N	6	N	N
59	20230621	090647	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12390	0	3	0.00	6247890	506	2.12	12270	12390	12270	16100	8680	12390	12347.61	1.59	0	-249	12623	12506	12313	12196	12003	12565	12255	60	3710	500	8420	10	1	11400000	1412	3.78	0.51	12	0.00	3274.00	24366.00	24900	20220620	-50.24	12120	20230619	2.23	14970	-17.23	20230303	12120	2.23	20230619	24900	-50.24	20220622	12120	2.23	20230619	1.71	N	024090	500	60 억	181818	N	N	6	N	N
60	20230620	161004	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12390	140	2	1.14	294437300	23854	72.69	12120	12430	12120	15920	8580	12250	12343.31	1.59	0	1639	12416	12332	12226	12142	12036	12280	12090	60	3670	500	8330	10	1	11400000	1412	3.78	0.51	12	0.21	3274.00	24366.00	24900	20220620	-50.24	12120	20230620	2.23	14970	-17.23	20230303	12120	2.23	20230620	24900	-50.24	20220620	12120	2.23	20230620	1.68	N	024090	500	60 억	181064	N	N	6	N	N
61	20230620	150304	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12340	90	2	0.73	287520840	23295	70.99	12120	12430	12120	15920	8580	12250	12342.60	1.59	0	2048	12416	12332	12226	12142	12036	12280	12090	60	3670	500	8330	10	1	11400000	1407	3.77	0.51	12	0.20	3274.00	24366.00	24900	20220620	-50.44	12120	20230620	1.82	14970	-17.57	20230303	12120	1.82	20230620	24900	-50.44	20220620	12120	1.82	20230620	1.68	N	024090	500	60 억	181064	N	N	11	N	N
62	20230620	140900	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12390	140	2	1.14	179474680	14537	44.30	12120	12430	12120	15920	8580	12250	12346.06	1.59	0	1805	12416	12332	12226	12142	12036	12280	12090	60	3670	500	8330	10	1	11400000	1412	3.78	0.51	12	0.13	3274.00	24366.00	24900	20220620	-50.24	12120	20230620	2.23	14970	-17.23	20230303	12120	2.23	20230620	24900	-50.24	20220620	12120	2.23	20230620	1.68	N	024090	500	60 억	181064	N	N	11	N	N
63	20230620	131002	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12430	180	2	1.47	118232370	9587	29.21	12120	12430	12120	15920	8580	12250	12332.57	1.59	0	1698	12416	12332	12226	12142	12036	12280	12090	60	3670	500	8330	10	1	11400000	1417	3.80	0.51	12	0.08	3274.00	24366.00	24900	20220620	-50.08	12120	20230620	2.56	14970	-16.97	20230303	12120	2.56	20230620	24900	-50.08	20220620	12120	2.56	20230620	1.68	N	024090	500	60 억	181064	N	N	11	N	N
64	20230620	120319	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12410	160	2	1.31	84683040	6882	20.97	12120	12420	12120	15920	8580	12250	12305.00	1.59	0	1904	12416	12332	12226	12142	12036	12280	12090	60	3670	500	8330	10	1	11400000	1415	3.79	0.51	12	0.06	3274.00	24366.00	24900	20220620	-50.16	12120	20230620	2.39	14970	-17.10	20230303	12120	2.39	20230620	24900	-50.16	20220620	12120	2.39	20230620	1.68	N	024090	500	60 억	181064	N	N	11	N	N
65	20230620	111011	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12380	130	2	1.06	64216210	5231	15.94	12120	12380	12120	15920	8580	12250	12276.09	1.59	0	915	12416	12332	12226	12142	12036	12280	12090	60	3670	500	8330	10	1	11400000	1411	3.78	0.51	12	0.05	3274.00	24366.00	24900	20220620	-50.28	12120	20230620	2.15	14970	-17.30	20230303	12120	2.15	20230620	24900	-50.28	20220620	12120	2.15	20230620	1.68	N	024090	500	60 억	181064	N	N	11	N	N
66	20230620	100122	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12310	60	2	0.49	36108590	2954	9.00	12120	12310	12120	15920	8580	12250	12223.63	1.59	0	564	12416	12332	12226	12142	12036	12280	12090	60	3670	500	8330	10	1	11400000	1403	3.76	0.51	12	0.03	3274.00	24366.00	24900	20220620	-50.56	12120	20230620	1.57	14970	-17.77	20230303	12120	1.57	20230620	24900	-50.56	20220620	12120	1.57	20230620	1.68	N	024090	500	60 억	181064	N	N	11	N	N
67	20230620	090342	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12260	10	2	0.08	20341790	1669	5.09	12120	12260	12120	15920	8580	12250	12188.01	1.59	0	173	12416	12332	12226	12142	12036	12280	12090	60	3670	500	8330	10	1	11400000	1398	3.74	0.50	12	0.01	3274.00	24366.00	24900	20220620	-50.76	12120	20230620	1.16	14970	-18.10	20230303	12120	1.16	20230620	24900	-50.76	20220620	12120	1.16	20230620	1.68	N	024090	500	60 억	181064	N	N	11	N	N
68	20230619	160219	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12250	-50	5	-0.41	399760760	32816	37.64	12290	12310	12120	15990	8610	12300	12181.67	1.55	0	3885	13086	12692	12446	12052	11806	12570	11930	60	3690	500	8360	10	1	11400000	1397	3.74	0.50	12	0.29	3274.00	24366.00	24900	20220620	-50.80	12120	20230619	1.07	14970	-18.17	20230303	12120	1.07	20230619	24900	-50.80	20220620	12120	1.07	20230619	1.66	N	024090	500	60 억	176287	N	N	11	N	N
69	20230619	150157	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12210	-90	5	-0.73	387919380	31849	36.53	12290	12310	12120	15990	8610	12300	12179.95	1.55	0	3850	13086	12692	12446	12052	11806	12570	11930	60	3690	500	8360	10	1	11400000	1392	3.73	0.50	12	0.28	3274.00	24366.00	24900	20220620	-50.96	12120	20230619	0.74	14970	-18.44	20230303	12120	0.74	20230619	24900	-50.96	20220620	12120	0.74	20230619	1.66	N	024090	500	60 억	176287	N	N	8	N	N
70	20230619	140425	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12260	-40	5	-0.33	374755660	30771	35.29	12290	12310	12120	15990	8610	12300	12178.85	1.55	0	3626	13086	12692	12446	12052	11806	12570	11930	60	3690	500	8360	10	1	11400000	1398	3.74	0.50	12	0.27	3274.00	24366.00	24900	20220620	-50.76	12120	20230619	1.16	14970	-18.10	20230303	12120	1.16	20230619	24900	-50.76	20220620	12120	1.16	20230619	1.66	N	024090	500	60 억	176287	N	N	8	N	N
71	20230619	130843	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12310	10	2	0.08	353882000	29064	33.33	12290	12310	12120	15990	8610	12300	12175.95	1.55	0	3403	13086	12692	12446	12052	11806	12570	11930	60	3690	500	8360	10	1	11400000	1403	3.76	0.51	12	0.25	3274.00	24366.00	24900	20220620	-50.56	12120	20230619	1.57	14970	-17.77	20230303	12120	1.57	20230619	24900	-50.56	20220620	12120	1.57	20230619	1.66	N	024090	500	60 억	176287	N	N	8	N	N
72	20230619	120822	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12200	-100	5	-0.81	318535480	26178	30.02	12290	12290	12120	15990	8610	12300	12168.06	1.55	0	3018	13086	12692	12446	12052	11806	12570	11930	60	3690	500	8360	10	1	11400000	1391	3.73	0.50	12	0.23	3274.00	24366.00	24900	20220620	-51.00	12120	20230619	0.66	14970	-18.50	20230303	12120	0.66	20230619	24900	-51.00	20220620	12120	0.66	20230619	1.66	N	024090	500	60 억	176287	N	N	8	N	N
73	20230619	110839	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12170	-130	5	-1.06	310174830	25494	29.24	12290	12290	12120	15990	8610	12300	12166.58	1.55	0	3036	13086	12692	12446	12052	11806	12570	11930	60	3690	500	8360	10	1	11400000	1387	3.72	0.50	12	0.22	3274.00	24366.00	24900	20220620	-51.12	12120	20230619	0.41	14970	-18.70	20230303	12120	0.41	20230619	24900	-51.12	20220620	12120	0.41	20230619	1.66	N	024090	500	60 억	176287	N	N	8	N	N
74	20230619	100859	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12190	-110	5	-0.89	110938500	9114	10.45	12290	12290	12120	15990	8610	12300	12172.30	1.55	0	-284	13086	12692	12446	12052	11806	12570	11930	60	3690	500	8360	10	1	11400000	1390	3.72	0.50	12	0.08	3274.00	24366.00	24900	20220620	-51.04	12120	20230619	0.58	14970	-18.57	20230303	12120	0.58	20230619	24900	-51.04	20220620	12120	0.58	20230619	1.66	N	024090	500	60 억	176287	N	N	8	N	N
75	20230619	090951	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12200	-100	5	-0.81	66795950	5485	6.29	12290	12290	12120	15990	8610	12300	12177.91	1.55	0	644	13086	12692	12446	12052	11806	12570	11930	60	3690	500	8360	10	1	11400000	1391	3.73	0.50	12	0.05	3274.00	24366.00	24900	20220620	-51.00	12120	20230619	0.66	14970	-18.50	20230303	12120	0.66	20230619	24900	-51.00	20220620	12120	0.66	20230619	1.66	N	024090	500	60 억	176287	N	N	8	N	N
76	20230616	160703	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12300	-450	5	-3.53	1079258830	86514	139.16	12750	12840	12200	16570	8930	12750	12474.96	1.58	0	-3387	13470	13110	12900	12540	12330	13005	12435	60	3820	500	8670	10	1	11400000	1402	3.76	0.50	12	0.76	3274.00	24366.00	24900	20220620	-50.60	12200	20230616	0.82	14970	-17.84	20230303	12200	0.82	20230616	24900	-50.60	20220620	12200	0.82	20230616	1.62	N	024090	500	60 억	179998	N	N	8	N	N
77	20230616	150840	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12310	-440	5	-3.45	1025680500	82169	132.17	12750	12840	12200	16570	8930	12750	12482.57	1.58	0	-2501	13470	13110	12900	12540	12330	13005	12435	60	3820	500	8670	10	1	11400000	1403	3.76	0.51	12	0.72	3274.00	24366.00	24900	20220620	-50.56	12200	20230616	0.90	14970	-17.77	20230303	12200	0.90	20230616	24900	-50.56	20220620	12200	0.90	20230616	1.62	N	024090	500	60 억	179998	N	N	7	N	N
78	20230616	140933	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12330	-420	5	-3.29	775679550	61852	99.49	12750	12840	12310	16570	8930	12750	12540.90	1.58	0	-1447	13470	13110	12900	12540	12330	13005	12435	60	3820	500	8670	10	1	11400000	1406	3.77	0.51	12	0.54	3274.00	24366.00	24900	20220620	-50.48	12310	20230616	0.16	14970	-17.64	20230303	12310	0.16	20230616	24900	-50.48	20220620	12310	0.16	20230616	1.62	N	024090	500	60 억	179998	N	N	7	N	N
79	20230616	130542	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12500	-250	5	-1.96	647507360	51482	82.81	12750	12840	12400	16570	8930	12750	12577.35	1.58	0	-281	13470	13110	12900	12540	12330	13005	12435	60	3820	500	8670	10	1	11400000	1425	3.82	0.51	12	0.45	3274.00	24366.00	24900	20220620	-49.80	12400	20230616	0.81	14970	-16.50	20230303	12400	0.81	20230616	24900	-49.80	20220620	12400	0.81	20230616	1.62	N	024090	500	60 억	179998	N	N	7	N	N
80	20230616	120652	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12570	-180	5	-1.41	356350100	28143	45.27	12750	12840	12550	16570	8930	12750	12662.12	1.58	0	-420	13470	13110	12900	12540	12330	13005	12435	60	3820	500	8670	10	1	11400000	1433	3.84	0.52	12	0.25	3274.00	24366.00	24900	20220620	-49.52	12500	20230104	0.56	14970	-16.03	20230303	12500	0.56	20230104	24900	-49.52	20220620	12500	0.56	20230104	1.62	N	024090	500	60 억	179998	N	N	7	N	N
81	20230616	111033	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12620	-130	5	-1.02	299736630	23643	38.03	12750	12840	12580	16570	8930	12750	12677.61	1.58	0	-325	13470	13110	12900	12540	12330	13005	12435	60	3820	500	8670	10	1	11400000	1439	3.85	0.52	12	0.21	3274.00	24366.00	24900	20220620	-49.32	12500	20230104	0.96	14970	-15.70	20230303	12500	0.96	20230104	24900	-49.32	20220620	12500	0.96	20230104	1.62	N	024090	500	60 억	179998	N	N	7	N	N
82	20230616	100948	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12710	-40	5	-0.31	130869040	10280	16.54	12750	12840	12690	16570	8930	12750	12730.45	1.58	0	-366	13470	13110	12900	12540	12330	13005	12435	60	3820	500	8670	10	1	11400000	1449	3.88	0.52	12	0.09	3274.00	24366.00	24900	20220620	-48.96	12500	20230104	1.68	14970	-15.10	20230303	12500	1.68	20230104	24900	-48.96	20220620	12500	1.68	20230104	1.62	N	024090	500	60 억	179998	N	N	7	N	N
83	20230616	090841	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12770	20	2	0.16	18260120	1427	2.30	12750	12840	12750	16570	8930	12750	12796.16	1.58	0	-447	13470	13110	12900	12540	12330	13005	12435	60	3820	500	8670	10	1	11400000	1456	3.90	0.52	12	0.01	3274.00	24366.00	24900	20220620	-48.71	12500	20230104	2.16	14970	-14.70	20230303	12500	2.16	20230104	24900	-48.71	20220620	12500	2.16	20230104	1.62	N	024090	500	60 억	179998	N	N	7	N	N
84	20230615	150505	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12760	-530	5	-3.99	752454810	58491	259.83	13110	13260	12690	17270	9310	13290	12864.45	1.58	0	-506	13770	13530	13350	13110	12930	13440	13020	60	3980	500	9030	10	1	11400000	1455	3.90	0.52	12	0.51	3274.00	24366.00	24900	20220620	-48.76	12500	20230104	2.08	14970	-14.76	20230303	12500	2.08	20230104	24900	-48.76	20220620	12500	2.08	20230104	1.61	N	024090	500	60 억	180011	N	N	11	N	N
85	20230615	140712	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12740	-550	5	-4.14	652907220	50678	225.13	13110	13260	12730	17270	9310	13290	12883.44	1.58	0	849	13770	13530	13350	13110	12930	13440	13020	60	3980	500	9030	10	1	11400000	1452	3.89	0.52	12	0.44	3274.00	24366.00	24900	20220620	-48.84	12500	20230104	1.92	14970	-14.90	20230303	12500	1.92	20230104	24900	-48.84	20220620	12500	1.92	20230104	1.61	N	024090	500	60 억	180011	N	N	11	N	N
86	20230615	130304	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12740	-550	5	-4.14	600189310	46544	206.76	13110	13260	12730	17270	9310	13290	12895.10	1.58	0	994	13770	13530	13350	13110	12930	13440	13020	60	3980	500	9030	10	1	11400000	1452	3.89	0.52	12	0.41	3274.00	24366.00	24900	20220620	-48.84	12500	20230104	1.92	14970	-14.90	20230303	12500	1.92	20230104	24900	-48.84	20220620	12500	1.92	20230104	1.61	N	024090	500	60 억	180011	N	N	11	N	N
87	20230615	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12850	-440	5	-3.31	548072520	42462	188.63	13110	13260	12730	17270	9310	13290	12907.36	1.58	0	746	13770	13530	13350	13110	12930	13440	13020	60	3980	500	9030	10	1	11400000	1465	3.92	0.53	12	0.37	3274.00	24366.00	24900	20220620	-48.39	12500	20230104	2.80	14970	-14.16	20230303	12500	2.80	20230104	24900	-48.39	20220620	12500	2.80	20230104	1.61	N	024090	500	60 억	180011	N	N	11	N	N
88	20230615	110137	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12800	-490	5	-3.69	367031030	28268	125.57	13110	13260	12800	17270	9310	13290	12983.98	1.58	0	600	13770	13530	13350	13110	12930	13440	13020	60	3980	500	9030	10	1	11400000	1459	3.91	0.53	12	0.25	3274.00	24366.00	24900	20220620	-48.59	12500	20230104	2.40	14970	-14.50	20230303	12500	2.40	20230104	24900	-48.59	20220620	12500	2.40	20230104	1.61	N	024090	500	60 억	180011	N	N	11	N	N
89	20230611	184910	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13600	80	2	0.59	132565760	9769	220.22	13690	13690	13500	17570	9470	13520	13569.76	1.64	-985	-985	13800	13660	13590	13450	13380	13625	13415	60	4050	500	9190	10	1	11400000	1550	4.15	0.56	12	0.09	3274.00	24366.00	24900	20220620	-45.38	12500	20230104	8.80	14970	-9.15	20230303	12500	8.80	20230104	24900	-45.38	20220620	12500	8.80	20230104	1.64	N	024090	500	60 억	186677	N	N	136	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History