KissMeData/025820/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	160336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4685	-325	5	-6.49	7539966820	1601239	80.45	4940	4990	4570	6510	3510	5010	4708.75	0.97	0	15688	5433	5221	5108	4896	4783	5165	4840	167	1500	500	3500	5	1	33442000	1567	27.40	1.23	12	4.79	171.00	3804.00	7280	20230419	-35.65	2405	20221013	94.80	7280	-35.65	20230419	2785	68.22	20230103	7280	-35.65	20230419	2405	94.80	20221013	5.53	N	025820	500	167 억	325898	N	N	2	N	N
3	20230630	150338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4705	-305	5	-6.09	7081959835	1503606	75.54	4940	4990	4570	6510	3510	5010	4709.79	0.97	0	15838	5433	5221	5108	4896	4783	5165	4840	167	1500	500	3500	5	1	33442000	1573	27.51	1.24	12	4.50	171.00	3804.00	7280	20230419	-35.37	2405	20221013	95.63	7280	-35.37	20230419	2785	68.94	20230103	7280	-35.37	20230419	2405	95.63	20221013	5.53	N	025820	500	167 억	325898	N	N	2	N	N
4	20230630	140337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4720	-290	5	-5.79	6464820135	1372486	68.95	4940	4990	4570	6510	3510	5010	4710.09	0.97	0	16327	5433	5221	5108	4896	4783	5165	4840	167	1500	500	3500	5	1	33442000	1578	27.60	1.24	12	4.10	171.00	3804.00	7280	20230419	-35.16	2405	20221013	96.26	7280	-35.16	20230419	2785	69.48	20230103	7280	-35.16	20230419	2405	96.26	20221013	5.53	N	025820	500	167 억	325898	N	N	2	N	N
5	20230630	130338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4730	-280	5	-5.59	6163550810	1308533	65.74	4940	4990	4570	6510	3510	5010	4710.05	0.97	0	19132	5433	5221	5108	4896	4783	5165	4840	167	1500	500	3500	5	1	33442000	1582	27.66	1.24	12	3.91	171.00	3804.00	7280	20230419	-35.03	2405	20221013	96.67	7280	-35.03	20230419	2785	69.84	20230103	7280	-35.03	20230419	2405	96.67	20221013	5.53	N	025820	500	167 억	325898	N	N	2	N	N
6	20230630	120335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4720	-290	5	-5.79	5838683525	1239609	62.28	4940	4990	4570	6510	3510	5010	4709.86	0.97	0	30615	5433	5221	5108	4896	4783	5165	4840	167	1500	500	3500	5	1	33442000	1578	27.60	1.24	12	3.71	171.00	3804.00	7280	20230419	-35.16	2405	20221013	96.26	7280	-35.16	20230419	2785	69.48	20230103	7280	-35.16	20230419	2405	96.26	20221013	5.53	N	025820	500	167 억	325898	N	N	2	N	N
7	20230630	110337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4705	-305	5	-6.09	5303724315	1126111	56.58	4940	4990	4570	6510	3510	5010	4709.51	0.97	0	50077	5433	5221	5108	4896	4783	5165	4840	167	1500	500	3500	5	1	33442000	1573	27.51	1.24	12	3.37	171.00	3804.00	7280	20230419	-35.37	2405	20221013	95.63	7280	-35.37	20230419	2785	68.94	20230103	7280	-35.37	20230419	2405	95.63	20221013	5.53	N	025820	500	167 억	325898	N	N	2	N	N
8	20230630	100337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4690	-320	5	-6.39	3732231995	789597	39.67	4940	4990	4570	6510	3510	5010	4726.40	0.97	0	10600	5433	5221	5108	4896	4783	5165	4840	167	1500	500	3500	5	1	33442000	1568	27.43	1.23	12	2.36	171.00	3804.00	7280	20230419	-35.58	2405	20221013	95.01	7280	-35.58	20230419	2785	68.40	20230103	7280	-35.58	20230419	2405	95.01	20221013	5.53	N	025820	500	167 억	325898	N	N	2	N	N
9	20230630	090337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4750	-260	5	-5.19	754733670	156500	7.86	4940	4990	4570	6510	3510	5010	4821.40	0.97	0	-6214	5433	5221	5108	4896	4783	5165	4840	167	1500	500	3500	5	1	33442000	1588	27.78	1.25	12	0.47	171.00	3804.00	7280	20230419	-34.75	2405	20221013	97.51	7280	-34.75	20230419	2785	70.56	20230103	7280	-34.75	20230419	2405	97.51	20221013	5.53	N	025820	500	167 억	325898	N	N	2	N	N
10	20230629	160337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-470	5	-8.58	10127642715	1960729	31.84	5270	5320	4995	7120	3840	5480	5164.90	0.97	0	-2305	5866	5672	5346	5152	4826	5770	5250	167	1640	500	3830	10	1	33442000	1675	29.30	1.32	12	5.86	171.00	3804.00	7280	20230419	-31.18	2405	20221013	108.32	7280	-31.18	20230419	2785	79.89	20230103	7280	-31.18	20230419	2405	108.32	20221013	5.25	N	025820	500	167 억	324707	N	N	2	N	N
11	20230629	150335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-440	5	-8.03	9145795170	1765092	28.66	5270	5320	5010	7120	3840	5480	5180.61	0.97	0	117	5866	5672	5346	5152	4826	5770	5250	167	1640	500	3830	10	1	33442000	1685	29.47	1.32	12	5.28	171.00	3804.00	7280	20230419	-30.77	2405	20221013	109.56	7280	-30.77	20230419	2785	80.97	20230103	7280	-30.77	20230419	2405	109.56	20221013	5.25	N	025820	500	167 억	324707	N	N	1	N	N
12	20230629	140334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-320	5	-5.84	7578474850	1457708	23.67	5270	5320	5120	7120	3840	5480	5197.90	0.97	0	27975	5866	5672	5346	5152	4826	5770	5250	167	1640	500	3830	10	1	33442000	1726	30.18	1.36	12	4.36	171.00	3804.00	7280	20230419	-29.12	2405	20221013	114.55	7280	-29.12	20230419	2785	85.28	20230103	7280	-29.12	20230419	2405	114.55	20221013	5.25	N	025820	500	167 억	324707	N	N	1	N	N
13	20230629	130335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	-270	5	-4.93	6897795860	1325825	21.53	5270	5320	5120	7120	3840	5480	5201.56	0.97	0	31290	5866	5672	5346	5152	4826	5770	5250	167	1640	500	3830	10	1	33442000	1742	30.47	1.37	12	3.96	171.00	3804.00	7280	20230419	-28.43	2405	20221013	116.63	7280	-28.43	20230419	2785	87.07	20230103	7280	-28.43	20230419	2405	116.63	20221013	5.25	N	025820	500	167 억	324707	N	N	1	N	N
14	20230629	120336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5210	-270	5	-4.93	6346094240	1219603	19.80	5270	5320	5120	7120	3840	5480	5202.23	0.97	0	32962	5866	5672	5346	5152	4826	5770	5250	167	1640	500	3830	10	1	33442000	1742	30.47	1.37	12	3.65	171.00	3804.00	7280	20230419	-28.43	2405	20221013	116.63	7280	-28.43	20230419	2785	87.07	20230103	7280	-28.43	20230419	2405	116.63	20221013	5.25	N	025820	500	167 억	324707	N	N	1	N	N
15	20230629	110336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-300	5	-5.47	5780677300	1110970	18.04	5270	5320	5120	7120	3840	5480	5201.98	0.97	0	32953	5866	5672	5346	5152	4826	5770	5250	167	1640	500	3830	10	1	33442000	1732	30.29	1.36	12	3.32	171.00	3804.00	7280	20230419	-28.85	2405	20221013	115.38	7280	-28.85	20230419	2785	86.00	20230103	7280	-28.85	20230419	2405	115.38	20221013	5.25	N	025820	500	167 억	324707	N	N	1	N	N
16	20230629	100336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5260	-220	5	-4.01	4909602060	943762	15.32	5270	5320	5120	7120	3840	5480	5200.63	0.97	0	28168	5866	5672	5346	5152	4826	5770	5250	167	1640	500	3830	10	1	33442000	1759	30.76	1.38	12	2.82	171.00	3804.00	7280	20230419	-27.75	2405	20221013	118.71	7280	-27.75	20230419	2785	88.87	20230103	7280	-27.75	20230419	2405	118.71	20221013	5.25	N	025820	500	167 억	324707	N	N	1	N	N
17	20230629	090336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	-250	5	-4.56	1926167080	369111	5.99	5270	5320	5120	7120	3840	5480	5214.69	0.97	0	48430	5866	5672	5346	5152	4826	5770	5250	167	1640	500	3830	10	1	33442000	1749	30.58	1.37	12	1.10	171.00	3804.00	7280	20230419	-28.16	2405	20221013	117.46	7280	-28.16	20230419	2785	87.79	20230103	7280	-28.16	20230419	2405	117.46	20221013	5.25	N	025820	500	167 억	324707	N	N	1	N	N
18	20230628	160332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5480	200	2	3.79	31480819520	5912025	241.15	5320	5540	5020	6860	3700	5280	5324.07	1.39	0	-140430	5496	5387	5181	5072	4866	5442	5127	167	1580	500	3690	10	1	33442000	1833	32.05	1.44	12	17.68	171.00	3804.00	7280	20230419	-24.73	2405	20221013	127.86	7280	-24.73	20230419	2785	96.77	20230103	7280	-24.73	20230419	2405	127.86	20221013	5.21	N	025820	500	167 억	465230	N	N	1	N	N
19	20230628	150334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5410	130	2	2.46	22762130810	4309768	175.80	5320	5540	5020	6860	3700	5280	5281.52	1.39	0	-143791	5496	5387	5181	5072	4866	5442	5127	167	1580	500	3690	10	1	33442000	1809	31.64	1.42	12	12.89	171.00	3804.00	7280	20230419	-25.69	2405	20221013	124.95	7280	-25.69	20230419	2785	94.25	20230103	7280	-25.69	20230419	2405	124.95	20221013	5.21	N	025820	500	167 억	465230	N	N	2	N	N
20	20230628	140332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-180	5	-3.41	7714157440	1493139	60.91	5320	5330	5060	6860	3700	5280	5166.28	1.39	0	-176337	5496	5387	5181	5072	4866	5442	5127	167	1580	500	3690	10	1	33442000	1706	29.82	1.34	12	4.46	171.00	3804.00	7280	20230419	-29.95	2405	20221013	112.06	7280	-29.95	20230419	2785	83.12	20230103	7280	-29.95	20230419	2405	112.06	20221013	5.21	N	025820	500	167 억	465230	N	N	2	N	N
21	20230628	130333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-170	5	-3.22	7078139920	1368234	55.81	5320	5330	5070	6860	3700	5280	5173.06	1.39	0	-173458	5496	5387	5181	5072	4866	5442	5127	167	1580	500	3690	10	1	33442000	1709	29.88	1.34	12	4.09	171.00	3804.00	7280	20230419	-29.81	2405	20221013	112.47	7280	-29.81	20230419	2785	83.48	20230103	7280	-29.81	20230419	2405	112.47	20221013	5.21	N	025820	500	167 억	465230	N	N	2	N	N
22	20230628	120305	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5110	-170	5	-3.22	6429804620	1241861	50.66	5320	5330	5070	6860	3700	5280	5177.42	1.39	0	-155930	5496	5387	5181	5072	4866	5442	5127	167	1580	500	3690	10	1	33442000	1709	29.88	1.34	12	3.71	171.00	3804.00	7280	20230419	-29.81	2405	20221013	112.47	7280	-29.81	20230419	2785	83.48	20230103	7280	-29.81	20230419	2405	112.47	20221013	5.21	N	025820	500	167 억	465230	N	N	2	N	N
23	20230628	110336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-100	5	-1.89	5284617170	1018129	41.53	5320	5330	5100	6860	3700	5280	5190.37	1.39	0	-137014	5496	5387	5181	5072	4866	5442	5127	167	1580	500	3690	10	1	33442000	1732	30.29	1.36	12	3.04	171.00	3804.00	7280	20230419	-28.85	2405	20221013	115.38	7280	-28.85	20230419	2785	86.00	20230103	7280	-28.85	20230419	2405	115.38	20221013	5.21	N	025820	500	167 억	465230	N	N	2	N	N
24	20230628	100335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-150	5	-2.84	3582044360	687883	28.06	5320	5330	5110	6860	3700	5280	5207.17	1.39	0	-79310	5496	5387	5181	5072	4866	5442	5127	167	1580	500	3690	10	1	33442000	1716	30.00	1.35	12	2.06	171.00	3804.00	7280	20230419	-29.53	2405	20221013	113.31	7280	-29.53	20230419	2785	84.20	20230103	7280	-29.53	20230419	2405	113.31	20221013	5.21	N	025820	500	167 억	465230	N	N	2	N	N
25	20230628	090334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	-50	5	-0.95	1229246070	233136	9.51	5320	5330	5200	6860	3700	5280	5272.60	1.39	0	-72489	5496	5387	5181	5072	4866	5442	5127	167	1580	500	3690	10	1	33442000	1749	30.58	1.37	12	0.70	171.00	3804.00	7280	20230419	-28.16	2405	20221013	117.46	7280	-28.16	20230419	2785	87.79	20230103	7280	-28.16	20230419	2405	117.46	20221013	5.21	N	025820	500	167 억	465230	N	N	2	N	N
26	20230627	160335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5280	110	2	2.13	10069091810	1968470	24.61	5090	5290	4975	6720	3620	5170	5113.61	1.07	0	96622	5670	5420	5200	4950	4730	5545	5075	167	1550	500	3610	10	1	33442000	1766	30.88	1.39	12	5.89	171.00	3804.00	7280	20230419	-27.47	2405	20221013	119.54	7280	-27.47	20230419	2785	89.59	20230103	7280	-27.47	20230419	2405	119.54	20221013	5.39	N	025820	500	167 억	357712	N	N	2	N	N
27	20230627	150336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	0	3	0.00	8408284160	1651271	20.65	5090	5290	4975	6720	3620	5170	5091.38	1.07	0	126538	5670	5420	5200	4950	4730	5545	5075	167	1550	500	3610	10	1	33442000	1729	30.23	1.36	12	4.94	171.00	3804.00	7280	20230419	-28.98	2405	20221013	114.97	7280	-28.98	20230419	2785	85.64	20230103	7280	-28.98	20230419	2405	114.97	20221013	5.39	N	025820	500	167 억	357712	N	N	10	N	N
28	20230627	140338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	-90	5	-1.74	7215070640	1418482	17.73	5090	5290	4975	6720	3620	5170	5085.69	1.07	0	120086	5670	5420	5200	4950	4730	5545	5075	167	1550	500	3610	10	1	33442000	1699	29.71	1.34	12	4.24	171.00	3804.00	7280	20230419	-30.22	2405	20221013	111.23	7280	-30.22	20230419	2785	82.41	20230103	7280	-30.22	20230419	2405	111.23	20221013	5.39	N	025820	500	167 억	357712	N	N	10	N	N
29	20230627	130339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-160	5	-3.09	6420173750	1261309	15.77	5090	5290	4975	6720	3620	5170	5089.24	1.07	0	72078	5670	5420	5200	4950	4730	5545	5075	167	1550	500	3610	10	1	33442000	1675	29.30	1.32	12	3.77	171.00	3804.00	7280	20230419	-31.18	2405	20221013	108.32	7280	-31.18	20230419	2785	79.89	20230103	7280	-31.18	20230419	2405	108.32	20221013	5.39	N	025820	500	167 억	357712	N	N	10	N	N
30	20230627	120341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-160	5	-3.09	5802585550	1137844	14.23	5090	5290	5000	6720	3620	5170	5098.80	1.07	0	60409	5670	5420	5200	4950	4730	5545	5075	167	1550	500	3610	10	1	33442000	1675	29.30	1.32	12	3.40	171.00	3804.00	7280	20230419	-31.18	2405	20221013	108.32	7280	-31.18	20230419	2785	79.89	20230103	7280	-31.18	20230419	2405	108.32	20221013	5.39	N	025820	500	167 억	357712	N	N	10	N	N
31	20230627	110339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-150	5	-2.90	5236599510	1025111	12.82	5090	5290	5000	6720	3620	5170	5107.52	1.07	0	69819	5670	5420	5200	4950	4730	5545	5075	167	1550	500	3610	10	1	33442000	1679	29.36	1.32	12	3.07	171.00	3804.00	7280	20230419	-31.04	2405	20221013	108.73	7280	-31.04	20230419	2785	80.25	20230103	7280	-31.04	20230419	2405	108.73	20221013	5.39	N	025820	500	167 억	357712	N	N	10	N	N
32	20230627	100333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-140	5	-2.71	4169138930	812670	10.16	5090	5290	5020	6720	3620	5170	5129.51	1.07	0	42633	5670	5420	5200	4950	4730	5545	5075	167	1550	500	3610	10	1	33442000	1682	29.42	1.32	12	2.43	171.00	3804.00	7280	20230419	-30.91	2405	20221013	109.15	7280	-30.91	20230419	2785	80.61	20230103	7280	-30.91	20230419	2405	109.15	20221013	5.39	N	025820	500	167 억	357712	N	N	10	N	N
33	20230627	090334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	10	2	0.19	622234300	121883	1.52	5090	5180	5040	6720	3620	5170	5097.27	1.07	0	450	5670	5420	5200	4950	4730	5545	5075	167	1550	500	3610	10	1	33442000	1732	30.29	1.36	12	0.36	171.00	3804.00	7280	20230419	-28.85	2405	20221013	115.38	7280	-28.85	20230419	2785	86.00	20230103	7280	-28.85	20230419	2405	115.38	20221013	5.39	N	025820	500	167 억	357712	N	N	10	N	N
34	20230626	160333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	50	2	0.98	41831276410	7945907	47.09	5000	5450	4980	6650	3590	5120	5264.63	1.46	0	-182217	5763	5441	5028	4706	4293	5602	4867	167	1530	500	3580	10	1	33442000	1729	30.23	1.36	12	23.76	171.00	3804.00	7280	20230419	-28.98	2405	20221013	114.97	7280	-28.98	20230419	2785	85.64	20230103	7280	-28.98	20230419	2405	114.97	20221013	5.35	N	025820	500	167 억	487388	N	N	10	N	N
35	20230626	150336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	20	2	0.39	40863024760	7758087	45.98	5000	5450	4980	6650	3590	5120	5267.20	1.46	0	-204545	5763	5441	5028	4706	4293	5602	4867	167	1530	500	3580	10	1	33442000	1719	30.06	1.35	12	23.20	171.00	3804.00	7280	20230419	-29.40	2405	20221013	113.72	7280	-29.40	20230419	2785	84.56	20230103	7280	-29.40	20230419	2405	113.72	20221013	5.35	N	025820	500	167 억	487388	N	N	46	N	N
36	20230626	140335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	40	2	0.78	39366459780	7469584	44.27	5000	5450	4980	6650	3590	5120	5270.28	1.46	0	-219590	5763	5441	5028	4706	4293	5602	4867	167	1530	500	3580	10	1	33442000	1726	30.18	1.36	12	22.34	171.00	3804.00	7280	20230419	-29.12	2405	20221013	114.55	7280	-29.12	20230419	2785	85.28	20230103	7280	-29.12	20230419	2405	114.55	20221013	5.35	N	025820	500	167 억	487388	N	N	46	N	N
37	20230626	130335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5310	190	2	3.71	36920640420	7000522	41.49	5000	5450	4980	6650	3590	5120	5274.04	1.46	0	-239884	5763	5441	5028	4706	4293	5602	4867	167	1530	500	3580	10	1	33442000	1776	31.05	1.40	12	20.93	171.00	3804.00	7280	20230419	-27.06	2405	20221013	120.79	7280	-27.06	20230419	2785	90.66	20230103	7280	-27.06	20230419	2405	120.79	20221013	5.35	N	025820	500	167 억	487388	N	N	46	N	N
38	20230626	120333	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5230	110	2	2.15	35191849080	6670275	39.53	5000	5450	4980	6650	3590	5120	5275.98	1.46	0	-249398	5763	5441	5028	4706	4293	5602	4867	167	1530	500	3580	10	1	33442000	1749	30.58	1.37	12	19.95	171.00	3804.00	7280	20230419	-28.16	2405	20221013	117.46	7280	-28.16	20230419	2785	87.79	20230103	7280	-28.16	20230419	2405	117.46	20221013	5.35	N	025820	500	167 억	487388	N	N	46	N	N
39	20230626	110332	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	120	2	2.34	32950372940	6243750	37.00	5000	5450	4980	6650	3590	5120	5277.40	1.46	0	-216916	5763	5441	5028	4706	4293	5602	4867	167	1530	500	3580	10	1	33442000	1752	30.64	1.38	12	18.67	171.00	3804.00	7280	20230419	-28.02	2405	20221013	117.88	7280	-28.02	20230419	2785	88.15	20230103	7280	-28.02	20230419	2405	117.88	20221013	5.35	N	025820	500	167 억	487388	N	N	46	N	N
40	20230626	100334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5240	120	2	2.34	28928404690	5472280	32.43	5000	5450	4980	6650	3590	5120	5286.43	1.46	0	-116626	5763	5441	5028	4706	4293	5602	4867	167	1530	500	3580	10	1	33442000	1752	30.64	1.38	12	16.36	171.00	3804.00	7280	20230419	-28.02	2405	20221013	117.88	7280	-28.02	20230419	2785	88.15	20230103	7280	-28.02	20230419	2405	117.88	20221013	5.35	N	025820	500	167 억	487388	N	N	46	N	N
41	20230626	090334	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5250	130	2	2.54	2239639200	440662	2.61	5000	5250	4980	6650	3590	5120	5082.23	1.46	0	-31347	5763	5441	5028	4706	4293	5602	4867	167	1530	500	3580	10	1	33442000	1756	30.70	1.38	12	1.32	171.00	3804.00	7280	20230419	-27.88	2405	20221013	118.30	7280	-27.88	20230419	2785	88.51	20230103	7280	-27.88	20230419	2405	118.30	20221013	5.35	N	025820	500	167 억	487388	N	N	46	N	N
42	20230623	160530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5120	500	2	10.82	82123707870	16204150	2042.00	4735	5350	4615	6000	3235	4620	5068.24	1.23	0	99489	4843	4731	4618	4506	4393	4787	4562	167	1382	500	3230	10	1	33442000	1712	29.94	1.35	12	48.45	171.00	3804.00	7280	20230419	-29.67	2405	20221013	112.89	7280	-29.67	20230419	2785	83.84	20230103	7280	-29.67	20230419	2405	112.89	20221013	5.24	N	025820	500	167 억	409748	N	N	46	N	N
43	20230623	140259	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4870	250	2	5.41	72121668800	14221057	1792.10	4735	5350	4615	6000	3235	4620	5071.78	1.23	0	20549	4843	4731	4618	4506	4393	4787	4562	167	1382	500	3230	5	1	33442000	1629	28.48	1.28	12	42.52	171.00	3804.00	7280	20230419	-33.10	2405	20221013	102.49	7280	-33.10	20230419	2785	74.87	20230103	7280	-33.10	20230419	2405	102.49	20221013	5.24	N	025820	500	167 억	409748	N	N	12	N	N
44	20230622	160403	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4620	105	2	2.33	3572050245	770385	42.19	4560	4730	4505	5860	3165	4515	4636.89	0.98	0	82280	5065	4790	4605	4330	4145	4927	4467	167	1347	500	3160	5	1	33442000	1545	27.02	1.21	12	2.30	171.00	3804.00	7280	20230419	-36.54	2405	20221013	92.10	7280	-36.54	20230419	2785	65.89	20230103	7280	-36.54	20230419	2405	92.10	20221013	5.25	N	025820	500	167 억	327319	N	N	12	N	N
45	20230622	150755	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4630	115	2	2.55	3372003240	727127	39.82	4560	4730	4505	5860	3165	4515	4637.60	0.98	0	74591	5065	4790	4605	4330	4145	4927	4467	167	1347	500	3160	5	1	33442000	1548	27.08	1.22	12	2.17	171.00	3804.00	7280	20230419	-36.40	2405	20221013	92.52	7280	-36.40	20230419	2785	66.25	20230103	7280	-36.40	20230419	2405	92.52	20221013	5.25	N	025820	500	167 억	327319	N	N	500	N	N
46	20230622	140626	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4655	140	2	3.10	3159133580	681184	37.30	4560	4730	4505	5860	3165	4515	4637.89	0.98	0	69629	5065	4790	4605	4330	4145	4927	4467	167	1347	500	3160	5	1	33442000	1557	27.22	1.22	12	2.04	171.00	3804.00	7280	20230419	-36.06	2405	20221013	93.56	7280	-36.06	20230419	2785	67.15	20230103	7280	-36.06	20230419	2405	93.56	20221013	5.25	N	025820	500	167 억	327319	N	N	500	N	N
47	20230622	130437	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4660	145	2	3.21	2908247520	627224	34.35	4560	4730	4505	5860	3165	4515	4636.89	0.98	0	58981	5065	4790	4605	4330	4145	4927	4467	167	1347	500	3160	5	1	33442000	1558	27.25	1.23	12	1.88	171.00	3804.00	7280	20230419	-35.99	2405	20221013	93.76	7280	-35.99	20230419	2785	67.32	20230103	7280	-35.99	20230419	2405	93.76	20221013	5.25	N	025820	500	167 억	327319	N	N	500	N	N
48	20230622	120123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4710	195	2	4.32	2456878790	530549	29.05	4560	4730	4505	5860	3165	4515	4631.04	0.98	0	43720	5065	4790	4605	4330	4145	4927	4467	167	1347	500	3160	5	1	33442000	1575	27.54	1.24	12	1.59	171.00	3804.00	7280	20230419	-35.30	2405	20221013	95.84	7280	-35.30	20230419	2785	69.12	20230103	7280	-35.30	20230419	2405	95.84	20221013	5.25	N	025820	500	167 억	327319	N	N	500	N	N
49	20230622	110142	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4570	55	2	1.22	833685560	182820	10.01	4560	4635	4505	5860	3165	4515	4560.39	0.98	0	16949	5065	4790	4605	4330	4145	4927	4467	167	1347	500	3160	5	1	33442000	1528	26.73	1.20	12	0.55	171.00	3804.00	7280	20230419	-37.23	2405	20221013	90.02	7280	-37.23	20230419	2785	64.09	20230103	7280	-37.23	20230419	2405	90.02	20221013	5.25	N	025820	500	167 억	327319	N	N	500	N	N
50	20230622	100757	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4530	15	2	0.33	540845715	118569	6.49	4560	4635	4515	5860	3165	4515	4561.84	0.98	0	2723	5065	4790	4605	4330	4145	4927	4467	167	1347	500	3160	5	1	33442000	1515	26.49	1.19	12	0.35	171.00	3804.00	7280	20230419	-37.77	2405	20221013	88.36	7280	-37.77	20230419	2785	62.66	20230103	7280	-37.77	20230419	2405	88.36	20221013	5.25	N	025820	500	167 억	327319	N	N	500	N	N
51	20230622	090713	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4590	75	2	1.66	205354045	44765	2.45	4560	4635	4545	5860	3165	4515	4589.03	0.98	0	-1145	5065	4790	4605	4330	4145	4927	4467	167	1347	500	3160	5	1	33442000	1535	26.84	1.21	12	0.13	171.00	3804.00	7280	20230419	-36.95	2405	20221013	90.85	7280	-36.95	20230419	2785	64.81	20230103	7280	-36.95	20230419	2405	90.85	20221013	5.25	N	025820	500	167 억	327319	N	N	500	N	N
52	20230621	160614	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4515	55	2	1.23	8517030855	1819788	322.71	4460	4880	4420	5790	3125	4460	4680.34	1.08	0	-33556	4700	4580	4515	4395	4330	4547	4362	167	1332	500	3120	5	1	33442000	1510	26.40	1.19	12	5.44	171.00	3804.00	7280	20230419	-37.98	2405	20221013	87.73	7280	-37.98	20230419	2785	62.12	20230103	7280	-37.98	20230419	2405	87.73	20221013	5.29	N	025820	500	167 억	362065	N	N	500	N	N
53	20230621	151030	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4550	90	2	2.02	8237924350	1758091	311.77	4460	4880	4420	5790	3125	4460	4685.72	1.08	0	-61569	4700	4580	4515	4395	4330	4547	4362	167	1332	500	3120	5	1	33442000	1522	26.61	1.20	12	5.26	171.00	3804.00	7280	20230419	-37.50	2405	20221013	89.19	7280	-37.50	20230419	2785	63.38	20230103	7280	-37.50	20230419	2405	89.19	20221013	5.29	N	025820	500	167 억	362065	N	N	13	N	N
54	20230621	140429	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4625	165	2	3.70	7969714940	1699463	301.37	4460	4880	4420	5790	3125	4460	4689.55	1.08	0	-65981	4700	4580	4515	4395	4330	4547	4362	167	1332	500	3120	5	1	33442000	1547	27.05	1.22	12	5.08	171.00	3804.00	7280	20230419	-36.47	2405	20221013	92.31	7280	-36.47	20230419	2785	66.07	20230103	7280	-36.47	20230419	2405	92.31	20221013	5.29	N	025820	500	167 억	362065	N	N	13	N	N
55	20230621	130150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4620	160	2	3.59	7633594345	1626614	288.46	4460	4880	4420	5790	3125	4460	4692.94	1.08	0	-54105	4700	4580	4515	4395	4330	4547	4362	167	1332	500	3120	5	1	33442000	1545	27.02	1.21	12	4.86	171.00	3804.00	7280	20230419	-36.54	2405	20221013	92.10	7280	-36.54	20230419	2785	65.89	20230103	7280	-36.54	20230419	2405	92.10	20221013	5.29	N	025820	500	167 억	362065	N	N	13	N	N
56	20230621	120323	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4600	140	2	3.14	7456617645	1588238	281.65	4460	4880	4420	5790	3125	4460	4694.90	1.08	0	-50718	4700	4580	4515	4395	4330	4547	4362	167	1332	500	3120	5	1	33442000	1538	26.90	1.21	12	4.75	171.00	3804.00	7280	20230419	-36.81	2405	20221013	91.27	7280	-36.81	20230419	2785	65.17	20230103	7280	-36.81	20230419	2405	91.27	20221013	5.29	N	025820	500	167 억	362065	N	N	13	N	N
57	20230621	110603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4590	130	2	2.91	6738660575	1432920	254.11	4460	4880	4420	5790	3125	4460	4702.75	1.08	0	-56947	4700	4580	4515	4395	4330	4547	4362	167	1332	500	3120	5	1	33442000	1535	26.84	1.21	12	4.28	171.00	3804.00	7280	20230419	-36.95	2405	20221013	90.85	7280	-36.95	20230419	2785	64.81	20230103	7280	-36.95	20230419	2405	90.85	20221013	5.29	N	025820	500	167 억	362065	N	N	13	N	N
58	20230621	100132	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4685	225	2	5.04	5962513525	1265018	224.33	4460	4880	4420	5790	3125	4460	4713.38	1.08	0	-57870	4700	4580	4515	4395	4330	4547	4362	167	1332	500	3120	5	1	33442000	1567	27.40	1.23	12	3.78	171.00	3804.00	7280	20230419	-35.65	2405	20221013	94.80	7280	-35.65	20230419	2785	68.22	20230103	7280	-35.65	20230419	2405	94.80	20221013	5.29	N	025820	500	167 억	362065	N	N	13	N	N
59	20230621	090419	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4440	-20	5	-0.45	45035815	10113	1.79	4460	4460	4435	5790	3125	4460	4453.26	1.08	0	-1335	4700	4580	4515	4395	4330	4547	4362	167	1332	500	3120	5	1	33442000	1485	25.96	1.17	12	0.03	171.00	3804.00	7280	20230419	-39.01	2405	20221013	84.62	7280	-39.01	20230419	2785	59.43	20230103	7280	-39.01	20230419	2405	84.62	20221013	5.29	N	025820	500	167 억	362065	N	N	13	N	N
60	20230620	160929	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4460	-180	5	-3.88	2519666885	559433	71.91	4600	4635	4450	6030	3250	4640	4503.98	1.03	0	-14619	4883	4761	4683	4561	4483	4722	4522	167	1390	500	3240	5	1	33442000	1492	26.08	1.17	12	1.67	171.00	3804.00	7280	20230419	-38.74	2405	20221013	85.45	7280	-38.74	20230419	2785	60.14	20230103	7280	-38.74	20230419	2405	85.45	20221013	5.48	N	025820	500	167 억	344124	N	N	13	N	N
61	20230620	150940	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4450	-190	5	-4.09	2410413080	534927	68.76	4600	4635	4450	6030	3250	4640	4506.04	1.03	0	-18351	4883	4761	4683	4561	4483	4722	4522	167	1390	500	3240	5	1	33442000	1488	26.02	1.17	12	1.60	171.00	3804.00	7280	20230419	-38.87	2405	20221013	85.03	7280	-38.87	20230419	2785	59.78	20230103	7280	-38.87	20230419	2405	85.03	20221013	5.48	N	025820	500	167 억	344124	N	N	19	N	N
62	20230620	140133	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4455	-185	5	-3.99	2143869365	475112	61.07	4600	4635	4450	6030	3250	4640	4512.33	1.03	0	-16157	4883	4761	4683	4561	4483	4722	4522	167	1390	500	3240	5	1	33442000	1490	26.05	1.17	12	1.42	171.00	3804.00	7280	20230419	-38.80	2405	20221013	85.24	7280	-38.80	20230419	2785	59.96	20230103	7280	-38.80	20230419	2405	85.24	20221013	5.48	N	025820	500	167 억	344124	N	N	19	N	N
63	20230620	130723	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4455	-185	5	-3.99	1915649180	423886	54.48	4600	4635	4455	6030	3250	4640	4519.24	1.03	0	-16074	4883	4761	4683	4561	4483	4722	4522	167	1390	500	3240	5	1	33442000	1490	26.05	1.17	12	1.27	171.00	3804.00	7280	20230419	-38.80	2405	20221013	85.24	7280	-38.80	20230419	2785	59.96	20230103	7280	-38.80	20230419	2405	85.24	20221013	5.48	N	025820	500	167 억	344124	N	N	19	N	N
64	20230620	120554	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4510	-130	5	-2.80	1427217795	314861	40.47	4600	4635	4500	6030	3250	4640	4532.83	1.03	0	-878	4883	4761	4683	4561	4483	4722	4522	167	1390	500	3240	5	1	33442000	1508	26.37	1.19	12	0.94	171.00	3804.00	7280	20230419	-38.05	2405	20221013	87.53	7280	-38.05	20230419	2785	61.94	20230103	7280	-38.05	20230419	2405	87.53	20221013	5.48	N	025820	500	167 억	344124	N	N	19	N	N
65	20230620	110126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4510	-130	5	-2.80	1033278795	227451	29.24	4600	4635	4510	6030	3250	4640	4542.84	1.03	0	12097	4883	4761	4683	4561	4483	4722	4522	167	1390	500	3240	5	1	33442000	1508	26.37	1.19	12	0.68	171.00	3804.00	7280	20230419	-38.05	2405	20221013	87.53	7280	-38.05	20230419	2785	61.94	20230103	7280	-38.05	20230419	2405	87.53	20221013	5.48	N	025820	500	167 억	344124	N	N	19	N	N
66	20230620	100729	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4550	-90	5	-1.94	676386155	148580	19.10	4600	4635	4520	6030	3250	4640	4552.30	1.03	0	25469	4883	4761	4683	4561	4483	4722	4522	167	1390	500	3240	5	1	33442000	1522	26.61	1.20	12	0.44	171.00	3804.00	7280	20230419	-37.50	2405	20221013	89.19	7280	-37.50	20230419	2785	63.38	20230103	7280	-37.50	20230419	2405	89.19	20221013	5.48	N	025820	500	167 억	344124	N	N	19	N	N
67	20230620	090221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4610	-30	5	-0.65	25817490	5607	0.72	4600	4635	4600	6030	3250	4640	4604.12	1.03	0	-2316	4883	4761	4683	4561	4483	4722	4522	167	1390	500	3240	5	1	33442000	1542	26.96	1.21	12	0.02	171.00	3804.00	7280	20230419	-36.68	2405	20221013	91.68	7280	-36.68	20230419	2785	65.53	20230103	7280	-36.68	20230419	2405	91.68	20221013	5.48	N	025820	500	167 억	344124	N	N	19	N	N
68	20230619	160103	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4640	-70	5	-1.49	3626239535	771584	83.30	4665	4805	4605	6120	3300	4710	4699.77	0.93	0	33323	5070	4890	4780	4600	4490	4835	4545	167	1410	500	3290	5	1	33442000	1552	27.13	1.22	12	2.31	171.00	3804.00	7280	20230419	-36.26	2405	20221013	92.93	7280	-36.26	20230419	2785	66.61	20230103	7280	-36.26	20230419	2405	92.93	20221013	5.64	N	025820	500	167 억	310775	N	N	19	N	N
69	20230619	150507	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4635	-75	5	-1.59	3475812205	739108	79.80	4665	4805	4605	6120	3300	4710	4702.70	0.93	0	29081	5070	4890	4780	4600	4490	4835	4545	167	1410	500	3290	5	1	33442000	1550	27.11	1.22	12	2.21	171.00	3804.00	7280	20230419	-36.33	2405	20221013	92.72	7280	-36.33	20230419	2785	66.43	20230103	7280	-36.33	20230419	2405	92.72	20221013	5.64	N	025820	500	167 억	310775	N	N	18	N	N
70	20230619	140548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4615	-95	5	-2.02	3285464945	697944	75.35	4665	4805	4605	6120	3300	4710	4707.34	0.93	0	30469	5070	4890	4780	4600	4490	4835	4545	167	1410	500	3290	5	1	33442000	1543	26.99	1.21	12	2.09	171.00	3804.00	7280	20230419	-36.61	2405	20221013	91.89	7280	-36.61	20230419	2785	65.71	20230103	7280	-36.61	20230419	2405	91.89	20221013	5.64	N	025820	500	167 억	310775	N	N	18	N	N
71	20230619	130723	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4660	-50	5	-1.06	2905994535	615854	66.49	4665	4805	4660	6120	3300	4710	4718.65	0.93	0	25350	5070	4890	4780	4600	4490	4835	4545	167	1410	500	3290	5	1	33442000	1558	27.25	1.23	12	1.84	171.00	3804.00	7280	20230419	-35.99	2405	20221013	93.76	7280	-35.99	20230419	2785	67.32	20230103	7280	-35.99	20230419	2405	93.76	20221013	5.64	N	025820	500	167 억	310775	N	N	18	N	N
72	20230619	120811	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4685	-25	5	-0.53	2513884755	531868	57.42	4665	4805	4660	6120	3300	4710	4726.55	0.93	0	11152	5070	4890	4780	4600	4490	4835	4545	167	1410	500	3290	5	1	33442000	1567	27.40	1.23	12	1.59	171.00	3804.00	7280	20230419	-35.65	2405	20221013	94.80	7280	-35.65	20230419	2785	68.22	20230103	7280	-35.65	20230419	2405	94.80	20221013	5.64	N	025820	500	167 억	310775	N	N	18	N	N
73	20230619	110202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4700	-10	5	-0.21	2172060425	458953	49.55	4665	4805	4660	6120	3300	4710	4732.69	0.93	0	10813	5070	4890	4780	4600	4490	4835	4545	167	1410	500	3290	5	1	33442000	1572	27.49	1.24	12	1.37	171.00	3804.00	7280	20230419	-35.44	2405	20221013	95.43	7280	-35.44	20230419	2785	68.76	20230103	7280	-35.44	20230419	2405	95.43	20221013	5.64	N	025820	500	167 억	310775	N	N	18	N	N
74	20230619	100315	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4725	15	2	0.32	1952394255	412376	44.52	4665	4805	4660	6120	3300	4710	4734.55	0.93	0	9855	5070	4890	4780	4600	4490	4835	4545	167	1410	500	3290	5	1	33442000	1580	27.63	1.24	12	1.23	171.00	3804.00	7280	20230419	-35.10	2405	20221013	96.47	7280	-35.10	20230419	2785	69.66	20230103	7280	-35.10	20230419	2405	96.47	20221013	5.64	N	025820	500	167 억	310775	N	N	18	N	N
75	20230619	090855	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4720	10	2	0.21	490903120	103883	11.22	4665	4805	4660	6120	3300	4710	4725.67	0.93	0	16753	5070	4890	4780	4600	4490	4835	4545	167	1410	500	3290	5	1	33442000	1578	27.60	1.24	12	0.31	171.00	3804.00	7280	20230419	-35.16	2405	20221013	96.26	7280	-35.16	20230419	2785	69.48	20230103	7280	-35.16	20230419	2405	96.26	20221013	5.64	N	025820	500	167 억	310775	N	N	18	N	N
76	20230616	161040	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4710	-160	5	-3.29	4370129330	912479	54.43	4910	4960	4670	6330	3410	4870	4789.23	0.94	0	-1653	5160	5015	4905	4760	4650	5087	4832	167	1460	500	3400	5	1	33442000	1575	27.54	1.24	12	2.73	171.00	3804.00	7280	20230419	-35.30	2405	20221013	95.84	7280	-35.30	20230419	2785	69.12	20230103	7280	-35.30	20230419	2405	95.84	20221013	5.58	N	025820	500	167 억	312869	N	N	18	N	N
77	20230616	150206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4720	-150	5	-3.08	4157137600	867307	51.74	4910	4960	4670	6330	3410	4870	4792.89	0.94	0	688	5160	5015	4905	4760	4650	5087	4832	167	1460	500	3400	5	1	33442000	1578	27.60	1.24	12	2.59	171.00	3804.00	7280	20230419	-35.16	2405	20221013	96.26	7280	-35.16	20230419	2785	69.48	20230103	7280	-35.16	20230419	2405	96.26	20221013	5.58	N	025820	500	167 억	312869	N	N	20	N	N
78	20230616	140937	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4730	-140	5	-2.87	3495185725	726508	43.34	4910	4960	4710	6330	3410	4870	4810.69	0.94	0	-7170	5160	5015	4905	4760	4650	5087	4832	167	1460	500	3400	5	1	33442000	1582	27.66	1.24	12	2.17	171.00	3804.00	7280	20230419	-35.03	2405	20221013	96.67	7280	-35.03	20230419	2785	69.84	20230103	7280	-35.03	20230419	2405	96.67	20221013	5.58	N	025820	500	167 억	312869	N	N	20	N	N
79	20230616	130544	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4770	-100	5	-2.05	2722312390	563582	33.62	4910	4960	4755	6330	3410	4870	4830.16	0.94	0	4712	5160	5015	4905	4760	4650	5087	4832	167	1460	500	3400	5	1	33442000	1595	27.89	1.25	12	1.69	171.00	3804.00	7280	20230419	-34.48	2405	20221013	98.34	7280	-34.48	20230419	2785	71.27	20230103	7280	-34.48	20230419	2405	98.34	20221013	5.58	N	025820	500	167 억	312869	N	N	20	N	N
80	20230616	121017	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4810	-60	5	-1.23	2564140845	530509	31.65	4910	4960	4755	6330	3410	4870	4833.15	0.94	0	1324	5160	5015	4905	4760	4650	5087	4832	167	1460	500	3400	5	1	33442000	1609	28.13	1.26	12	1.59	171.00	3804.00	7280	20230419	-33.93	2405	20221013	100.00	7280	-33.93	20230419	2785	72.71	20230103	7280	-33.93	20230419	2405	100.00	20221013	5.58	N	025820	500	167 억	312869	N	N	20	N	N
81	20230616	110911	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4775	-95	5	-1.95	2269158465	468818	27.97	4910	4960	4755	6330	3410	4870	4839.98	0.94	0	2609	5160	5015	4905	4760	4650	5087	4832	167	1460	500	3400	5	1	33442000	1597	27.92	1.26	12	1.40	171.00	3804.00	7280	20230419	-34.41	2405	20221013	98.54	7280	-34.41	20230419	2785	71.45	20230103	7280	-34.41	20230419	2405	98.54	20221013	5.58	N	025820	500	167 억	312869	N	N	20	N	N
82	20230616	101029	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4830	-40	5	-0.82	1367038690	280343	16.72	4910	4960	4815	6330	3410	4870	4876.38	0.94	0	-1368	5160	5015	4905	4760	4650	5087	4832	167	1460	500	3400	5	1	33442000	1615	28.25	1.27	12	0.84	171.00	3804.00	7280	20230419	-33.65	2405	20221013	100.83	7280	-33.65	20230419	2785	73.43	20230103	7280	-33.65	20230419	2405	100.83	20221013	5.58	N	025820	500	167 억	312869	N	N	20	N	N
83	20230616	090428	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4880	10	2	0.21	286491090	58259	3.48	4910	4960	4875	6330	3410	4870	4920.12	0.94	0	-8087	5160	5015	4905	4760	4650	5087	4832	167	1460	500	3400	5	1	33442000	1632	28.54	1.28	12	0.17	171.00	3804.00	7280	20230419	-32.97	2405	20221013	102.91	7280	-32.97	20230419	2785	75.22	20230103	7280	-32.97	20230419	2405	102.91	20221013	5.58	N	025820	500	167 억	312869	N	N	20	N	N
84	20230615	150756	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4895	-20	5	-0.41	7976683575	1619795	32.74	4860	5050	4795	6380	3445	4915	4924.50	1.09	0	-51235	5145	5030	4885	4770	4625	5087	4827	167	1467	500	3440	5	1	33442000	1637	28.63	1.29	12	4.84	171.00	3804.00	7280	20230419	-32.76	2405	20221013	103.53	7280	-32.76	20230419	2785	75.76	20230103	7280	-32.76	20230419	2405	103.53	20221013	5.62	N	025820	500	167 억	365544	N	N	28	N	N
85	20230615	140959	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4910	-5	5	-0.10	7639591205	1550780	31.34	4860	5050	4795	6380	3445	4915	4926.29	1.09	0	-48224	5145	5030	4885	4770	4625	5087	4827	167	1467	500	3440	5	1	33442000	1642	28.71	1.29	12	4.64	171.00	3804.00	7280	20230419	-32.55	2405	20221013	104.16	7280	-32.55	20230419	2785	76.30	20230103	7280	-32.55	20230419	2405	104.16	20221013	5.62	N	025820	500	167 억	365544	N	N	28	N	N
86	20230615	131055	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4875	-40	5	-0.81	7284035865	1477861	29.87	4860	5050	4795	6380	3445	4915	4928.77	1.09	0	-52350	5145	5030	4885	4770	4625	5087	4827	167	1467	500	3440	5	1	33442000	1630	28.51	1.28	12	4.42	171.00	3804.00	7280	20230419	-33.04	2405	20221013	102.70	7280	-33.04	20230419	2785	75.04	20230103	7280	-33.04	20230419	2405	102.70	20221013	5.62	N	025820	500	167 억	365544	N	N	28	N	N
87	20230615	120401	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4855	-60	5	-1.22	6940833170	1407450	28.45	4860	5050	4795	6380	3445	4915	4931.50	1.09	0	-50725	5145	5030	4885	4770	4625	5087	4827	167	1467	500	3440	5	1	33442000	1624	28.39	1.28	12	4.21	171.00	3804.00	7280	20230419	-33.31	2405	20221013	101.87	7280	-33.31	20230419	2785	74.33	20230103	7280	-33.31	20230419	2405	101.87	20221013	5.62	N	025820	500	167 억	365544	N	N	28	N	N
88	20230615	110347	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4875	-40	5	-0.81	6287589910	1272392	25.72	4860	5050	4820	6380	3445	4915	4941.55	1.09	0	-50717	5145	5030	4885	4770	4625	5087	4827	167	1467	500	3440	5	1	33442000	1630	28.51	1.28	12	3.80	171.00	3804.00	7280	20230419	-33.04	2405	20221013	102.70	7280	-33.04	20230419	2785	75.04	20230103	7280	-33.04	20230419	2405	102.70	20221013	5.62	N	025820	500	167 억	365544	N	N	28	N	N
89	20230611	184633	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4540	-75	5	-1.63	2156808520	471112	54.12	4580	4660	4540	5990	3235	4615	4578.75	1.00	-38263	-41322	4851	4732	4606	4487	4361	4792	4547	167	1377	500	3230	5	1	33442000	1518	26.55	1.19	12	1.41	171.00	3804.00	7280	20230419	-37.64	2405	20221013	88.77	7280	-37.64	20230419	2785	63.02	20230103	7280	-37.64	20230419	2405	88.77	20221013	5.69	N	025820	500	167 억	335436	N	N	16	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History