KissMeData/133820/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	125	2	5.29	265665175	107878	124.16	2365	2520	2345	3070	1660	2365	2462.64	2.31	0	33191	2505	2435	2400	2330	2295	2417	2312	162	705	500	1650	5	1	29918118	745	-28.62	0.95	12	0.36	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.66	N	133820	500	162 억	690906	N	N	2	N	N
3	20230630	150751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	130	2	5.50	240270935	97723	112.48	2365	2520	2345	3070	1660	2365	2458.69	2.31	0	30817	2505	2435	2400	2330	2295	2417	2312	162	705	500	1650	5	1	29918118	746	-28.68	0.95	12	0.33	-87.00	2628.00	3055	20220811	-18.33	1682	20230324	48.34	2985	-16.42	20230515	1682	48.34	20230324	3055	-18.33	20220811	1682	48.34	20230324	0.66	N	133820	500	162 억	690906	N	N	2	N	N
4	20230630	140750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	110	2	4.65	152788175	62710	72.18	2365	2510	2345	3070	1660	2365	2436.42	2.31	0	13848	2505	2435	2400	2330	2295	2417	2312	162	705	500	1650	5	1	29918118	740	-28.45	0.94	12	0.21	-87.00	2628.00	3055	20220811	-18.99	1682	20230324	47.15	2985	-17.09	20230515	1682	47.15	20230324	3055	-18.99	20220811	1682	47.15	20230324	0.66	N	133820	500	162 억	690906	N	N	2	N	N
5	20230630	130750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	130	2	5.50	115273100	47617	54.81	2365	2495	2345	3070	1660	2365	2420.84	2.31	0	11608	2505	2435	2400	2330	2295	2417	2312	162	705	500	1650	5	1	29918118	746	-28.68	0.95	12	0.16	-87.00	2628.00	3055	20220811	-18.33	1682	20230324	48.34	2985	-16.42	20230515	1682	48.34	20230324	3055	-18.33	20220811	1682	48.34	20230324	0.66	N	133820	500	162 억	690906	N	N	2	N	N
6	20230630	120748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	55	2	2.33	62640300	26053	29.99	2365	2445	2345	3070	1660	2365	2404.34	2.31	0	5558	2505	2435	2400	2330	2295	2417	2312	162	705	500	1650	5	1	29918118	724	-27.82	0.92	12	0.09	-87.00	2628.00	3055	20220811	-20.79	1682	20230324	43.88	2985	-18.93	20230515	1682	43.88	20230324	3055	-20.79	20220811	1682	43.88	20230324	0.66	N	133820	500	162 억	690906	N	N	2	N	N
7	20230630	110751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	60	2	2.54	35015740	14672	16.89	2365	2425	2345	3070	1660	2365	2386.57	2.31	0	5455	2505	2435	2400	2330	2295	2417	2312	162	705	500	1650	5	1	29918118	726	-27.87	0.92	12	0.05	-87.00	2628.00	3055	20220811	-20.62	1682	20230324	44.17	2985	-18.76	20230515	1682	44.17	20230324	3055	-20.62	20220811	1682	44.17	20230324	0.66	N	133820	500	162 억	690906	N	N	2	N	N
8	20230630	100751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	20	2	0.85	16972465	7168	8.25	2365	2400	2345	3070	1660	2365	2367.81	2.31	0	-104	2505	2435	2400	2330	2295	2417	2312	162	705	500	1650	5	1	29918118	714	-27.41	0.91	12	0.02	-87.00	2628.00	3055	20220811	-21.93	1682	20230324	41.80	2985	-20.10	20230515	1682	41.80	20230324	3055	-21.93	20220811	1682	41.80	20230324	0.66	N	133820	500	162 억	690906	N	N	2	N	N
9	20230630	090751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	0	3	0.00	236500	100	0.12	2365	2365	2365	3070	1660	2365	2365.00	2.31	0	-34	2505	2435	2400	2330	2295	2417	2312	162	705	500	1650	5	1	29918118	708	-27.18	0.90	12	0.00	-87.00	2628.00	3055	20220811	-22.59	1682	20230324	40.61	2985	-20.77	20230515	1682	40.61	20230324	3055	-22.59	20220811	1682	40.61	20230324	0.66	N	133820	500	162 억	690906	N	N	2	N	N
10	20230629	160749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-95	5	-3.86	208207650	86878	193.72	2460	2470	2365	3195	1725	2460	2396.70	2.44	0	-35696	2533	2496	2478	2441	2423	2487	2432	162	735	500	1720	5	1	29918118	708	-27.18	0.90	12	0.29	-87.00	2628.00	3055	20220811	-22.59	1682	20230324	40.61	2985	-20.77	20230515	1682	40.61	20230324	3055	-22.59	20220811	1682	40.61	20230324	0.67	N	133820	500	162 억	730243	N	N	2	N	N
11	20230629	150747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-60	5	-2.44	177064270	73748	164.44	2460	2470	2370	3195	1725	2460	2400.94	2.44	0	-27446	2533	2496	2478	2441	2423	2487	2432	162	735	500	1720	5	1	29918118	718	-27.59	0.91	12	0.25	-87.00	2628.00	3055	20220811	-21.44	1682	20230324	42.69	2985	-19.60	20230515	1682	42.69	20230324	3055	-21.44	20220811	1682	42.69	20230324	0.67	N	133820	500	162 억	730243	N	N	0	N	N
12	20230629	140744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-85	5	-3.46	162144785	67463	150.43	2460	2470	2370	3195	1725	2460	2403.46	2.44	0	-25236	2533	2496	2478	2441	2423	2487	2432	162	735	500	1720	5	1	29918118	711	-27.30	0.90	12	0.23	-87.00	2628.00	3055	20220811	-22.26	1682	20230324	41.20	2985	-20.44	20230515	1682	41.20	20230324	3055	-22.26	20220811	1682	41.20	20230324	0.67	N	133820	500	162 억	730243	N	N	0	N	N
13	20230629	130745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-80	5	-3.25	122552900	50794	113.26	2460	2470	2380	3195	1725	2460	2412.74	2.44	0	-16611	2533	2496	2478	2441	2423	2487	2432	162	735	500	1720	5	1	29918118	712	-27.36	0.91	12	0.17	-87.00	2628.00	3055	20220811	-22.09	1682	20230324	41.50	2985	-20.27	20230515	1682	41.50	20230324	3055	-22.09	20220811	1682	41.50	20230324	0.67	N	133820	500	162 억	730243	N	N	0	N	N
14	20230629	120748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-80	5	-3.25	110177445	45620	101.72	2460	2470	2380	3195	1725	2460	2415.11	2.44	0	-12870	2533	2496	2478	2441	2423	2487	2432	162	735	500	1720	5	1	29918118	712	-27.36	0.91	12	0.15	-87.00	2628.00	3055	20220811	-22.09	1682	20230324	41.50	2985	-20.27	20230515	1682	41.50	20230324	3055	-22.09	20220811	1682	41.50	20230324	0.67	N	133820	500	162 억	730243	N	N	0	N	N
15	20230629	110749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-70	5	-2.85	95139370	39323	87.68	2460	2470	2390	3195	1725	2460	2419.43	2.44	0	-10184	2533	2496	2478	2441	2423	2487	2432	162	735	500	1720	5	1	29918118	715	-27.47	0.91	12	0.13	-87.00	2628.00	3055	20220811	-21.77	1682	20230324	42.09	2985	-19.93	20230515	1682	42.09	20230324	3055	-21.77	20220811	1682	42.09	20230324	0.67	N	133820	500	162 억	730243	N	N	0	N	N
16	20230629	100750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-55	5	-2.24	56148975	23093	51.49	2460	2470	2405	3195	1725	2460	2431.43	2.44	0	1576	2533	2496	2478	2441	2423	2487	2432	162	735	500	1720	5	1	29918118	720	-27.64	0.92	12	0.08	-87.00	2628.00	3055	20220811	-21.28	1682	20230324	42.98	2985	-19.43	20230515	1682	42.98	20230324	3055	-21.28	20220811	1682	42.98	20230324	0.67	N	133820	500	162 억	730243	N	N	0	N	N
17	20230629	090717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-5	5	-0.20	6260270	2566	5.72	2460	2460	2435	3195	1725	2460	2439.70	2.44	0	1254	2533	2496	2478	2441	2423	2487	2432	162	735	500	1720	5	1	29918118	734	-28.22	0.93	12	0.01	-87.00	2628.00	3055	20220811	-19.64	1682	20230324	45.96	2985	-17.76	20230515	1682	45.96	20230324	3055	-19.64	20220811	1682	45.96	20230324	0.67	N	133820	500	162 억	730243	N	N	0	N	N
18	20230628	160737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-40	5	-1.60	111397000	44847	37.74	2490	2515	2460	3250	1750	2500	2483.93	2.47	0	-9023	2623	2561	2473	2411	2323	2592	2442	162	750	500	1750	5	1	29918118	736	-28.28	0.94	12	0.15	-87.00	2628.00	3055	20220811	-19.48	1682	20230324	46.25	2985	-17.59	20230515	1682	46.25	20230324	3055	-19.48	20220811	1682	46.25	20230324	0.67	N	133820	500	162 억	739100	N	N	0	N	N
19	20230628	150743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-25	5	-1.00	100240180	40319	33.93	2490	2515	2460	3250	1750	2500	2486.18	2.47	0	-7662	2623	2561	2473	2411	2323	2592	2442	162	750	500	1750	5	1	29918118	740	-28.45	0.94	12	0.13	-87.00	2628.00	3055	20220811	-18.99	1682	20230324	47.15	2985	-17.09	20230515	1682	47.15	20230324	3055	-18.99	20220811	1682	47.15	20230324	0.67	N	133820	500	162 억	739100	N	N	0	N	N
20	20230628	140741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-35	5	-1.40	97791850	39327	33.10	2490	2515	2460	3250	1750	2500	2486.63	2.47	0	-7177	2623	2561	2473	2411	2323	2592	2442	162	750	500	1750	5	1	29918118	737	-28.33	0.94	12	0.13	-87.00	2628.00	3055	20220811	-19.31	1682	20230324	46.55	2985	-17.42	20230515	1682	46.55	20230324	3055	-19.31	20220811	1682	46.55	20230324	0.67	N	133820	500	162 억	739100	N	N	0	N	N
21	20230628	130741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-40	5	-1.60	88755870	35657	30.01	2490	2515	2460	3250	1750	2500	2489.16	2.47	0	-6963	2623	2561	2473	2411	2323	2592	2442	162	750	500	1750	5	1	29918118	736	-28.28	0.94	12	0.12	-87.00	2628.00	3055	20220811	-19.48	1682	20230324	46.25	2985	-17.59	20230515	1682	46.25	20230324	3055	-19.48	20220811	1682	46.25	20230324	0.67	N	133820	500	162 억	739100	N	N	0	N	N
22	20230628	120747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	5	2	0.20	68718250	27585	23.21	2490	2515	2470	3250	1750	2500	2491.15	2.47	0	-4468	2623	2561	2473	2411	2323	2592	2442	162	750	500	1750	5	1	29918118	749	-28.79	0.95	12	0.09	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.67	N	133820	500	162 억	739100	N	N	0	N	N
23	20230628	110746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-10	5	-0.40	54261590	21818	18.36	2490	2515	2470	3250	1750	2500	2487.01	2.47	0	-274	2623	2561	2473	2411	2323	2592	2442	162	750	500	1750	5	1	29918118	745	-28.62	0.95	12	0.07	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.67	N	133820	500	162 억	739100	N	N	0	N	N
24	20230628	100746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-10	5	-0.40	30546785	12312	10.36	2490	2505	2470	3250	1750	2500	2481.06	2.47	0	1138	2623	2561	2473	2411	2323	2592	2442	162	750	500	1750	5	1	29918118	745	-28.62	0.95	12	0.04	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.67	N	133820	500	162 억	739100	N	N	0	N	N
25	20230628	090744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	5	2	0.20	4139655	1661	1.40	2490	2505	2490	3250	1750	2500	2492.27	2.47	0	850	2623	2561	2473	2411	2323	2592	2442	162	750	500	1750	5	1	29918118	749	-28.79	0.95	12	0.01	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.67	N	133820	500	162 억	739100	N	N	0	N	N
26	20230627	160742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	105	2	4.38	291898855	117862	262.52	2390	2535	2385	3110	1680	2395	2476.59	2.39	0	18614	2475	2435	2415	2375	2355	2425	2365	162	715	500	1670	5	1	29918118	748	-28.74	0.95	12	0.39	-87.00	2628.00	3055	20220811	-18.17	1682	20230324	48.63	2985	-16.25	20230515	1682	48.63	20230324	3055	-18.17	20220811	1682	48.63	20230324	0.67	N	133820	500	162 억	716491	N	N	10	N	N
27	20230627	150747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	110	2	4.59	282480520	114092	254.13	2390	2535	2385	3110	1680	2395	2475.90	2.39	0	19260	2475	2435	2415	2375	2355	2425	2365	162	715	500	1670	5	1	29918118	749	-28.79	0.95	12	0.38	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.67	N	133820	500	162 억	716491	N	N	10	N	N
28	20230627	140756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	85	2	3.55	226918820	91808	204.49	2390	2535	2385	3110	1680	2395	2471.67	2.39	0	17546	2475	2435	2415	2375	2355	2425	2365	162	715	500	1670	5	1	29918118	742	-28.51	0.94	12	0.31	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.67	N	133820	500	162 억	716491	N	N	10	N	N
29	20230627	130754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	70	2	2.92	182284085	73770	164.31	2390	2535	2385	3110	1680	2395	2470.98	2.39	0	14750	2475	2435	2415	2375	2355	2425	2365	162	715	500	1670	5	1	29918118	737	-28.33	0.94	12	0.25	-87.00	2628.00	3055	20220811	-19.31	1682	20230324	46.55	2985	-17.42	20230515	1682	46.55	20230324	3055	-19.31	20220811	1682	46.55	20230324	0.67	N	133820	500	162 억	716491	N	N	10	N	N
30	20230627	120755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	45	2	1.88	54733985	22616	50.37	2390	2455	2385	3110	1680	2395	2420.14	2.39	0	-648	2475	2435	2415	2375	2355	2425	2365	162	715	500	1670	5	1	29918118	730	-28.05	0.93	12	0.08	-87.00	2628.00	3055	20220811	-20.13	1682	20230324	45.07	2985	-18.26	20230515	1682	45.07	20230324	3055	-20.13	20220811	1682	45.07	20230324	0.67	N	133820	500	162 억	716491	N	N	10	N	N
31	20230627	110802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	20	2	0.84	32746270	13604	30.30	2390	2420	2385	3110	1680	2395	2407.11	2.39	0	-660	2475	2435	2415	2375	2355	2425	2365	162	715	500	1670	5	1	29918118	723	-27.76	0.92	12	0.05	-87.00	2628.00	3055	20220811	-20.95	1682	20230324	43.58	2985	-19.10	20230515	1682	43.58	20230324	3055	-20.95	20220811	1682	43.58	20230324	0.67	N	133820	500	162 억	716491	N	N	10	N	N
32	20230627	100738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	25	2	1.04	21692245	9025	20.10	2390	2420	2385	3110	1680	2395	2403.57	2.39	0	179	2475	2435	2415	2375	2355	2425	2365	162	715	500	1670	5	1	29918118	724	-27.82	0.92	12	0.03	-87.00	2628.00	3055	20220811	-20.79	1682	20230324	43.88	2985	-18.93	20230515	1682	43.88	20230324	3055	-20.79	20220811	1682	43.88	20230324	0.67	N	133820	500	162 억	716491	N	N	10	N	N
33	20230627	090743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	15	2	0.63	5626255	2337	5.21	2390	2410	2385	3110	1680	2395	2407.47	2.39	0	-2081	2475	2435	2415	2375	2355	2425	2365	162	715	500	1670	5	1	29918118	721	-27.70	0.92	12	0.01	-87.00	2628.00	3055	20220811	-21.11	1682	20230324	43.28	2985	-19.26	20230515	1682	43.28	20230324	3055	-21.11	20220811	1682	43.28	20230324	0.67	N	133820	500	162 억	716491	N	N	10	N	N
34	20230626	160741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-50	5	-2.04	108003055	44819	75.76	2445	2455	2395	3175	1715	2445	2409.84	2.43	0	-9755	2511	2477	2431	2397	2351	2495	2415	162	730	500	1710	5	1	29918118	717	-27.53	0.91	12	0.15	-87.00	2628.00	3055	20220811	-21.60	1682	20230324	42.39	2985	-19.77	20230515	1682	42.39	20230324	3055	-21.60	20220811	1682	42.39	20230324	0.67	N	133820	500	162 억	725650	N	N	10	N	N
35	20230626	150747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-45	5	-1.84	102128070	42366	71.61	2445	2455	2395	3175	1715	2445	2410.61	2.43	0	-8518	2511	2477	2431	2397	2351	2495	2415	162	730	500	1710	5	1	29918118	718	-27.59	0.91	12	0.14	-87.00	2628.00	3055	20220811	-21.44	1682	20230324	42.69	2985	-19.60	20230515	1682	42.69	20230324	3055	-21.44	20220811	1682	42.69	20230324	0.67	N	133820	500	162 억	725650	N	N	36	N	N
36	20230626	140746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-45	5	-1.84	83891090	34771	58.77	2445	2455	2395	3175	1715	2445	2412.67	2.43	0	-7404	2511	2477	2431	2397	2351	2495	2415	162	730	500	1710	5	1	29918118	718	-27.59	0.91	12	0.12	-87.00	2628.00	3055	20220811	-21.44	1682	20230324	42.69	2985	-19.60	20230515	1682	42.69	20230324	3055	-21.44	20220811	1682	42.69	20230324	0.67	N	133820	500	162 억	725650	N	N	36	N	N
37	20230626	130741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-45	5	-1.84	63932045	26473	44.75	2445	2455	2395	3175	1715	2445	2414.99	2.43	0	-2270	2511	2477	2431	2397	2351	2495	2415	162	730	500	1710	5	1	29918118	718	-27.59	0.91	12	0.09	-87.00	2628.00	3055	20220811	-21.44	1682	20230324	42.69	2985	-19.60	20230515	1682	42.69	20230324	3055	-21.44	20220811	1682	42.69	20230324	0.67	N	133820	500	162 억	725650	N	N	36	N	N
38	20230626	120741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-30	5	-1.23	46973390	19423	32.83	2445	2455	2395	3175	1715	2445	2418.44	2.43	0	-117	2511	2477	2431	2397	2351	2495	2415	162	730	500	1710	5	1	29918118	723	-27.76	0.92	12	0.06	-87.00	2628.00	3055	20220811	-20.95	1682	20230324	43.58	2985	-19.10	20230515	1682	43.58	20230324	3055	-20.95	20220811	1682	43.58	20230324	0.67	N	133820	500	162 억	725650	N	N	36	N	N
39	20230626	110741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-30	5	-1.23	43817970	18117	30.62	2445	2455	2395	3175	1715	2445	2418.61	2.43	0	324	2511	2477	2431	2397	2351	2495	2415	162	730	500	1710	5	1	29918118	723	-27.76	0.92	12	0.06	-87.00	2628.00	3055	20220811	-20.95	1682	20230324	43.58	2985	-19.10	20230515	1682	43.58	20230324	3055	-20.95	20220811	1682	43.58	20230324	0.67	N	133820	500	162 억	725650	N	N	36	N	N
40	20230626	100741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	0	3	0.00	31489435	13002	21.98	2445	2455	2395	3175	1715	2445	2421.89	2.43	0	33	2511	2477	2431	2397	2351	2495	2415	162	730	500	1710	5	1	29918118	731	-28.10	0.93	12	0.04	-87.00	2628.00	3055	20220811	-19.97	1682	20230324	45.36	2985	-18.09	20230515	1682	45.36	20230324	3055	-19.97	20220811	1682	45.36	20230324	0.67	N	133820	500	162 억	725650	N	N	36	N	N
41	20230626	090743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	0	3	0.00	7767120	3178	5.37	2445	2445	2430	3175	1715	2445	2444.03	2.43	0	1843	2511	2477	2431	2397	2351	2495	2415	162	730	500	1710	5	1	29918118	731	-28.10	0.93	12	0.01	-87.00	2628.00	3055	20220811	-19.97	1682	20230324	45.36	2985	-18.09	20230515	1682	45.36	20230324	3055	-19.97	20220811	1682	45.36	20230324	0.67	N	133820	500	162 억	725650	N	N	36	N	N
42	20230623	174613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	30	2	1.24	142736950	59151	114.09	2405	2465	2385	3135	1695	2415	2411.66	2.42	0	2168	2505	2460	2405	2360	2305	2432	2332	162	720	500	1690	5	1	29918118	731	-28.10	0.93	12	0.20	-87.00	2628.00	3055	20220811	-19.97	1682	20230324	45.36	2985	-18.09	20230515	1682	45.36	20230324	3055	-19.97	20220811	1682	45.36	20230324	0.66	N	133820	500	162 억	724657	N	N	36	N	N
43	20230623	140620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	50	2	2.07	96762550	40289	77.71	2405	2465	2385	3135	1695	2415	2401.71	2.42	0	-2760	2505	2460	2405	2360	2305	2432	2332	162	720	500	1690	5	1	29918118	737	-28.33	0.94	12	0.13	-87.00	2628.00	3055	20220811	-19.31	1682	20230324	46.55	2985	-17.42	20230515	1682	46.55	20230324	3055	-19.31	20220811	1682	46.55	20230324	0.66	N	133820	500	162 억	724657	N	N	7	N	N
44	20230622	160912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-25	5	-1.02	124503780	51647	94.61	2430	2450	2350	3170	1710	2440	2410.66	2.38	0	12276	2580	2510	2470	2400	2360	2490	2380	162	730	500	1700	5	1	29918118	723	-27.76	0.92	12	0.17	-87.00	2628.00	3055	20220811	-20.95	1682	20230324	43.58	2985	-19.10	20230515	1682	43.58	20230324	3055	-20.95	20220811	1682	43.58	20230324	0.68	N	133820	500	162 억	711406	N	N	7	N	N
45	20230622	150714	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-10	5	-0.41	122513250	50824	93.10	2430	2450	2350	3170	1710	2440	2410.54	2.38	0	12399	2580	2510	2470	2400	2360	2490	2380	162	730	500	1700	5	1	29918118	727	-27.93	0.92	12	0.17	-87.00	2628.00	3055	20220811	-20.46	1682	20230324	44.47	2985	-18.59	20230515	1682	44.47	20230324	3055	-20.46	20220811	1682	44.47	20230324	0.68	N	133820	500	162 억	711406	N	N	302	N	N
46	20230622	140437	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-10	5	-0.41	114238570	47417	86.86	2430	2450	2350	3170	1710	2440	2409.23	2.38	0	13776	2580	2510	2470	2400	2360	2490	2380	162	730	500	1700	5	1	29918118	727	-27.93	0.92	12	0.16	-87.00	2628.00	3055	20220811	-20.46	1682	20230324	44.47	2985	-18.59	20230515	1682	44.47	20230324	3055	-20.46	20220811	1682	44.47	20230324	0.68	N	133820	500	162 억	711406	N	N	302	N	N
47	20230622	130831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	5	2	0.20	104422860	43385	79.47	2430	2450	2350	3170	1710	2440	2406.89	2.38	0	13236	2580	2510	2470	2400	2360	2490	2380	162	730	500	1700	5	1	29918118	731	-28.10	0.93	12	0.15	-87.00	2628.00	3055	20220811	-19.97	1682	20230324	45.36	2985	-18.09	20230515	1682	45.36	20230324	3055	-19.97	20220811	1682	45.36	20230324	0.68	N	133820	500	162 억	711406	N	N	302	N	N
48	20230622	120649	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-10	5	-0.41	98412985	40922	74.96	2430	2450	2350	3170	1710	2440	2404.89	2.38	0	13176	2580	2510	2470	2400	2360	2490	2380	162	730	500	1700	5	1	29918118	727	-27.93	0.92	12	0.14	-87.00	2628.00	3055	20220811	-20.46	1682	20230324	44.47	2985	-18.59	20230515	1682	44.47	20230324	3055	-20.46	20220811	1682	44.47	20230324	0.68	N	133820	500	162 억	711406	N	N	302	N	N
49	20230622	110349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	5	2	0.20	92621050	38540	70.60	2430	2445	2350	3170	1710	2440	2403.24	2.38	0	11991	2580	2510	2470	2400	2360	2490	2380	162	730	500	1700	5	1	29918118	731	-28.10	0.93	12	0.13	-87.00	2628.00	3055	20220811	-19.97	1682	20230324	45.36	2985	-18.09	20230515	1682	45.36	20230324	3055	-19.97	20220811	1682	45.36	20230324	0.68	N	133820	500	162 억	711406	N	N	302	N	N
50	20230622	100350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-35	5	-1.43	68621885	28617	52.42	2430	2440	2350	3170	1710	2440	2397.94	2.38	0	10299	2580	2510	2470	2400	2360	2490	2380	162	730	500	1700	5	1	29918118	720	-27.64	0.92	12	0.10	-87.00	2628.00	3055	20220811	-21.28	1682	20230324	42.98	2985	-19.43	20230515	1682	42.98	20230324	3055	-21.28	20220811	1682	42.98	20230324	0.68	N	133820	500	162 억	711406	N	N	302	N	N
51	20230622	091008	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-55	5	-2.25	24309335	10189	18.66	2430	2440	2350	3170	1710	2440	2385.84	2.38	0	4833	2580	2510	2470	2400	2360	2490	2380	162	730	500	1700	5	1	29918118	714	-27.41	0.91	12	0.03	-87.00	2628.00	3055	20220811	-21.93	1682	20230324	41.80	2985	-20.10	20230515	1682	41.80	20230324	3055	-21.93	20220811	1682	41.80	20230324	0.68	N	133820	500	162 억	711406	N	N	302	N	N
52	20230621	160154	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-60	5	-2.40	133886075	53777	60.36	2495	2540	2430	3250	1750	2500	2489.65	2.44	0	-20126	2590	2545	2500	2455	2410	2567	2477	162	750	500	1750	5	1	29918118	730	-28.05	0.93	12	0.18	-87.00	2628.00	3055	20220811	-20.13	1682	20230324	45.07	2985	-18.26	20230515	1682	45.07	20230324	3055	-20.13	20220811	1682	45.07	20230324	0.70	N	133820	500	162 억	731472	N	N	302	N	N
53	20230621	150425	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-45	5	-1.80	128230795	51463	57.76	2495	2540	2430	3250	1750	2500	2491.71	2.44	0	-19178	2590	2545	2500	2455	2410	2567	2477	162	750	500	1750	5	1	29918118	734	-28.22	0.93	12	0.17	-87.00	2628.00	3055	20220811	-19.64	1682	20230324	45.96	2985	-17.76	20230515	1682	45.96	20230324	3055	-19.64	20220811	1682	45.96	20230324	0.70	N	133820	500	162 억	731472	N	N	8	N	N
54	20230621	140950	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-40	5	-1.60	106235065	42452	47.64	2495	2540	2460	3250	1750	2500	2502.47	2.44	0	-19005	2590	2545	2500	2455	2410	2567	2477	162	750	500	1750	5	1	29918118	736	-28.28	0.94	12	0.14	-87.00	2628.00	3055	20220811	-19.48	1682	20230324	46.25	2985	-17.59	20230515	1682	46.25	20230324	3055	-19.48	20220811	1682	46.25	20230324	0.70	N	133820	500	162 억	731472	N	N	8	N	N
55	20230621	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-15	5	-0.60	84297865	33603	37.71	2495	2540	2475	3250	1750	2500	2508.64	2.44	0	-11594	2590	2545	2500	2455	2410	2567	2477	162	750	500	1750	5	1	29918118	743	-28.56	0.95	12	0.11	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.70	N	133820	500	162 억	731472	N	N	8	N	N
56	20230621	120948	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-5	5	-0.20	78248735	31174	34.99	2495	2540	2475	3250	1750	2500	2510.06	2.44	0	-10907	2590	2545	2500	2455	2410	2567	2477	162	750	500	1750	5	1	29918118	746	-28.68	0.95	12	0.10	-87.00	2628.00	3055	20220811	-18.33	1682	20230324	48.34	2985	-16.42	20230515	1682	48.34	20230324	3055	-18.33	20220811	1682	48.34	20230324	0.70	N	133820	500	162 억	731472	N	N	8	N	N
57	20230621	110838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-5	5	-0.20	73712165	29357	32.95	2495	2540	2475	3250	1750	2500	2510.89	2.44	0	-9626	2590	2545	2500	2455	2410	2567	2477	162	750	500	1750	5	1	29918118	746	-28.68	0.95	12	0.10	-87.00	2628.00	3055	20220811	-18.33	1682	20230324	48.34	2985	-16.42	20230515	1682	48.34	20230324	3055	-18.33	20220811	1682	48.34	20230324	0.70	N	133820	500	162 억	731472	N	N	8	N	N
58	20230621	100750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	15	2	0.60	58230970	23189	26.03	2495	2540	2475	3250	1750	2500	2511.15	2.44	0	-7590	2590	2545	2500	2455	2410	2567	2477	162	750	500	1750	5	1	29918118	752	-28.91	0.96	12	0.08	-87.00	2628.00	3055	20220811	-17.68	1682	20230324	49.52	2985	-15.75	20230515	1682	49.52	20230324	3055	-17.68	20220811	1682	49.52	20230324	0.70	N	133820	500	162 억	731472	N	N	8	N	N
59	20230621	090647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-20	5	-0.80	2823865	1133	1.27	2495	2495	2480	3250	1750	2500	2492.38	2.44	0	-219	2590	2545	2500	2455	2410	2567	2477	162	750	500	1750	5	1	29918118	742	-28.51	0.94	12	0.00	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.70	N	133820	500	162 억	731472	N	N	8	N	N
60	20230620	160641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-5	5	-0.20	221056850	87939	107.08	2495	2545	2455	3255	1755	2505	2513.76	2.42	0	7209	2581	2542	2481	2442	2381	2562	2462	162	750	500	1750	5	1	29918118	748	-28.74	0.95	12	0.29	-87.00	2628.00	3055	20220811	-18.17	1682	20230324	48.63	2985	-16.25	20230515	1682	48.63	20230324	3055	-18.17	20220811	1682	48.63	20230324	0.74	N	133820	500	162 억	724111	N	N	8	N	N
61	20230620	150535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	5	2	0.20	214545095	85335	103.91	2495	2545	2455	3255	1755	2505	2514.15	2.42	0	8223	2581	2542	2481	2442	2381	2562	2462	162	750	500	1750	5	1	29918118	751	-28.85	0.96	12	0.29	-87.00	2628.00	3055	20220811	-17.84	1682	20230324	49.23	2985	-15.91	20230515	1682	49.23	20230324	3055	-17.84	20220811	1682	49.23	20230324	0.74	N	133820	500	162 억	724111	N	N	11	N	N
62	20230620	140609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	5	2	0.20	195174400	77589	94.48	2495	2545	2455	3255	1755	2505	2515.49	2.42	0	11657	2581	2542	2481	2442	2381	2562	2462	162	750	500	1750	5	1	29918118	751	-28.85	0.96	12	0.26	-87.00	2628.00	3055	20220811	-17.84	1682	20230324	49.23	2985	-15.91	20230515	1682	49.23	20230324	3055	-17.84	20220811	1682	49.23	20230324	0.74	N	133820	500	162 억	724111	N	N	11	N	N
63	20230620	130812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	15	2	0.60	153691955	61028	74.31	2495	2545	2455	3255	1755	2505	2518.38	2.42	0	11954	2581	2542	2481	2442	2381	2562	2462	162	750	500	1750	5	1	29918118	754	-28.97	0.96	12	0.20	-87.00	2628.00	3055	20220811	-17.51	1682	20230324	49.82	2985	-15.58	20230515	1682	49.82	20230324	3055	-17.51	20220811	1682	49.82	20230324	0.74	N	133820	500	162 억	724111	N	N	11	N	N
64	20230620	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	20	2	0.80	136286745	54131	65.92	2495	2545	2455	3255	1755	2505	2517.72	2.42	0	11330	2581	2542	2481	2442	2381	2562	2462	162	750	500	1750	5	1	29918118	755	-29.02	0.96	12	0.18	-87.00	2628.00	3055	20220811	-17.35	1682	20230324	50.12	2985	-15.41	20230515	1682	50.12	20230324	3055	-17.35	20220811	1682	50.12	20230324	0.74	N	133820	500	162 억	724111	N	N	11	N	N
65	20230620	110108	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	20	2	0.80	89881965	35738	43.52	2495	2545	2455	3255	1755	2505	2515.03	2.42	0	7409	2581	2542	2481	2442	2381	2562	2462	162	750	500	1750	5	1	29918118	755	-29.02	0.96	12	0.12	-87.00	2628.00	3055	20220811	-17.35	1682	20230324	50.12	2985	-15.41	20230515	1682	50.12	20230324	3055	-17.35	20220811	1682	50.12	20230324	0.74	N	133820	500	162 억	724111	N	N	11	N	N
66	20230620	101010	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	5	2	0.20	53166070	21236	25.86	2495	2530	2455	3255	1755	2505	2503.58	2.42	0	6251	2581	2542	2481	2442	2381	2562	2462	162	750	500	1750	5	1	29918118	751	-28.85	0.96	12	0.07	-87.00	2628.00	3055	20220811	-17.84	1682	20230324	49.23	2985	-15.91	20230515	1682	49.23	20230324	3055	-17.84	20220811	1682	49.23	20230324	0.74	N	133820	500	162 억	724111	N	N	11	N	N
67	20230620	090809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-35	5	-1.40	7020635	2829	3.44	2495	2510	2455	3255	1755	2505	2481.67	2.42	0	-688	2581	2542	2481	2442	2381	2562	2462	162	750	500	1750	5	1	29918118	739	-28.39	0.94	12	0.01	-87.00	2628.00	3055	20220811	-19.15	1682	20230324	46.85	2985	-17.25	20230515	1682	46.85	20230324	3055	-19.15	20220811	1682	46.85	20230324	0.74	N	133820	500	162 억	724111	N	N	11	N	N
68	20230619	160738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	25	2	1.01	202356550	82119	62.61	2455	2520	2420	3220	1740	2480	2464.18	2.37	0	16108	2623	2551	2453	2381	2283	2587	2417	162	740	500	1730	5	1	29918118	749	-28.79	0.95	12	0.27	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.67	N	133820	500	162 억	709468	N	N	11	N	N
69	20230619	151024	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	25	2	1.01	196204270	79663	60.74	2455	2520	2420	3220	1740	2480	2462.93	2.37	0	15866	2623	2551	2453	2381	2283	2587	2417	162	740	500	1730	5	1	29918118	749	-28.79	0.95	12	0.27	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.67	N	133820	500	162 억	709468	N	N	10	N	N
70	20230619	140822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	10	2	0.40	192696055	78259	59.67	2455	2520	2420	3220	1740	2480	2462.29	2.37	0	15581	2623	2551	2453	2381	2283	2587	2417	162	740	500	1730	5	1	29918118	745	-28.62	0.95	12	0.26	-87.00	2628.00	3055	20220811	-18.49	1682	20230324	48.04	2985	-16.58	20230515	1682	48.04	20230324	3055	-18.49	20220811	1682	48.04	20230324	0.67	N	133820	500	162 억	709468	N	N	10	N	N
71	20230619	130643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	25	2	1.01	150674460	61481	46.88	2455	2510	2420	3220	1740	2480	2450.75	2.37	0	17921	2623	2551	2453	2381	2283	2587	2417	162	740	500	1730	5	1	29918118	749	-28.79	0.95	12	0.21	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.67	N	133820	500	162 억	709468	N	N	10	N	N
72	20230619	120440	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	25	2	1.01	144341450	58948	44.94	2455	2510	2420	3220	1740	2480	2448.62	2.37	0	17180	2623	2551	2453	2381	2283	2587	2417	162	740	500	1730	5	1	29918118	749	-28.79	0.95	12	0.20	-87.00	2628.00	3055	20220811	-18.00	1682	20230324	48.93	2985	-16.08	20230515	1682	48.93	20230324	3055	-18.00	20220811	1682	48.93	20230324	0.67	N	133820	500	162 억	709468	N	N	10	N	N
73	20230619	110117	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-30	5	-1.21	118573920	48579	37.04	2455	2485	2420	3220	1740	2480	2440.85	2.37	0	12623	2623	2551	2453	2381	2283	2587	2417	162	740	500	1730	5	1	29918118	733	-28.16	0.93	12	0.16	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.67	N	133820	500	162 억	709468	N	N	10	N	N
74	20230619	100720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	-45	5	-1.81	76736240	31361	23.91	2455	2485	2420	3220	1740	2480	2446.87	2.37	0	6954	2623	2551	2453	2381	2283	2587	2417	162	740	500	1730	5	1	29918118	729	-27.99	0.93	12	0.10	-87.00	2628.00	3055	20220811	-20.29	1682	20230324	44.77	2985	-18.43	20230515	1682	44.77	20230324	3055	-20.29	20220811	1682	44.77	20230324	0.67	N	133820	500	162 억	709468	N	N	10	N	N
75	20230619	090639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	5	2	0.20	5743830	2328	1.77	2455	2485	2455	3220	1740	2480	2467.28	2.37	0	-1308	2623	2551	2453	2381	2283	2587	2417	162	740	500	1730	5	1	29918118	743	-28.56	0.95	12	0.01	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.67	N	133820	500	162 억	709468	N	N	10	N	N
76	20230616	160642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	60	2	2.48	322152610	130654	111.05	2440	2525	2355	3145	1695	2420	2465.67	2.34	0	10384	2510	2465	2380	2335	2250	2487	2357	162	725	500	1690	5	1	29918118	742	-28.51	0.94	12	0.44	-87.00	2628.00	3055	20220811	-18.82	1682	20230324	47.44	2985	-16.92	20230515	1682	47.44	20230324	3055	-18.82	20220811	1682	47.44	20230324	0.67	N	133820	500	162 억	700345	N	N	10	N	N
77	20230616	150853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	30	2	1.24	314521310	127560	108.42	2440	2525	2355	3145	1695	2420	2465.67	2.34	0	10330	2510	2465	2380	2335	2250	2487	2357	162	725	500	1690	5	1	29918118	733	-28.16	0.93	12	0.43	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.67	N	133820	500	162 억	700345	N	N	9	N	N
78	20230616	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	30	2	1.24	274941280	111328	94.62	2440	2525	2355	3145	1695	2420	2469.65	2.34	0	11657	2510	2465	2380	2335	2250	2487	2357	162	725	500	1690	5	1	29918118	733	-28.16	0.93	12	0.37	-87.00	2628.00	3055	20220811	-19.80	1682	20230324	45.66	2985	-17.92	20230515	1682	45.66	20230324	3055	-19.80	20220811	1682	45.66	20230324	0.67	N	133820	500	162 억	700345	N	N	9	N	N
79	20230616	130829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	20	2	0.83	224158115	90586	76.99	2440	2525	2355	3145	1695	2420	2474.53	2.34	0	8190	2510	2465	2380	2335	2250	2487	2357	162	725	500	1690	5	1	29918118	730	-28.05	0.93	12	0.30	-87.00	2628.00	3055	20220811	-20.13	1682	20230324	45.07	2985	-18.26	20230515	1682	45.07	20230324	3055	-20.13	20220811	1682	45.07	20230324	0.67	N	133820	500	162 억	700345	N	N	9	N	N
80	20230616	120156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	55	2	2.27	203523870	82153	69.83	2440	2525	2355	3145	1695	2420	2477.38	2.34	0	9867	2510	2465	2380	2335	2250	2487	2357	162	725	500	1690	5	1	29918118	740	-28.45	0.94	12	0.27	-87.00	2628.00	3055	20220811	-18.99	1682	20230324	47.15	2985	-17.09	20230515	1682	47.15	20230324	3055	-18.99	20220811	1682	47.15	20230324	0.67	N	133820	500	162 억	700345	N	N	9	N	N
81	20230616	110556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	25	2	1.03	199041850	80336	68.28	2440	2525	2355	3145	1695	2420	2477.62	2.34	0	10802	2510	2465	2380	2335	2250	2487	2357	162	725	500	1690	5	1	29918118	731	-28.10	0.93	12	0.27	-87.00	2628.00	3055	20220811	-19.97	1682	20230324	45.36	2985	-18.09	20230515	1682	45.36	20230324	3055	-19.97	20220811	1682	45.36	20230324	0.67	N	133820	500	162 억	700345	N	N	9	N	N
82	20230616	100148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	55	2	2.27	175246485	70703	60.09	2440	2525	2355	3145	1695	2420	2478.63	2.34	0	11581	2510	2465	2380	2335	2250	2487	2357	162	725	500	1690	5	1	29918118	740	-28.45	0.94	12	0.24	-87.00	2628.00	3055	20220811	-18.99	1682	20230324	47.15	2985	-17.09	20230515	1682	47.15	20230324	3055	-18.99	20220811	1682	47.15	20230324	0.67	N	133820	500	162 억	700345	N	N	9	N	N
83	20230616	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	65	2	2.69	5420930	2206	1.88	2440	2485	2440	3145	1695	2420	2457.37	2.34	0	-787	2510	2465	2380	2335	2250	2487	2357	162	725	500	1690	5	1	29918118	743	-28.56	0.95	12	0.01	-87.00	2628.00	3055	20220811	-18.66	1682	20230324	47.74	2985	-16.75	20230515	1682	47.74	20230324	3055	-18.66	20220811	1682	47.74	20230324	0.67	N	133820	500	162 억	700345	N	N	9	N	N
84	20230615	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	40	2	1.68	260094235	110617	130.22	2380	2425	2295	3090	1670	2380	2351.30	2.30	0	11923	2540	2460	2400	2320	2260	2430	2290	162	710	500	1660	5	1	29918118	724	-27.82	0.92	12	0.37	-87.00	2628.00	3055	20220811	-20.79	1682	20230324	43.88	2985	-18.93	20230515	1682	43.88	20230324	3055	-20.79	20220811	1682	43.88	20230324	0.70	N	133820	500	162 억	687868	N	N	13	N	N
85	20230615	140532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	0	3	0.00	200250520	85555	100.72	2380	2400	2295	3090	1670	2380	2340.61	2.30	0	5407	2540	2460	2400	2320	2260	2430	2290	162	710	500	1660	5	1	29918118	712	-27.36	0.91	12	0.29	-87.00	2628.00	3055	20220811	-22.09	1682	20230324	41.50	2985	-20.27	20230515	1682	41.50	20230324	3055	-22.09	20220811	1682	41.50	20230324	0.70	N	133820	500	162 억	687868	N	N	13	N	N
86	20230615	131015	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-50	5	-2.10	166613595	71284	83.92	2380	2400	2295	3090	1670	2380	2337.32	2.30	0	2654	2540	2460	2400	2320	2260	2430	2290	162	710	500	1660	5	1	29918118	697	-26.78	0.89	12	0.24	-87.00	2628.00	3055	20220811	-23.73	1682	20230324	38.53	2985	-21.94	20230515	1682	38.53	20230324	3055	-23.73	20220811	1682	38.53	20230324	0.70	N	133820	500	162 억	687868	N	N	13	N	N
87	20230615	120348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-50	5	-2.10	119861395	51116	60.17	2380	2400	2310	3090	1670	2380	2344.89	2.30	0	728	2540	2460	2400	2320	2260	2430	2290	162	710	500	1660	5	1	29918118	697	-26.78	0.89	12	0.17	-87.00	2628.00	3055	20220811	-23.73	1682	20230324	38.53	2985	-21.94	20230515	1682	38.53	20230324	3055	-23.73	20220811	1682	38.53	20230324	0.70	N	133820	500	162 억	687868	N	N	13	N	N
88	20230615	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-40	5	-1.68	92415940	39280	46.24	2380	2400	2320	3090	1670	2380	2352.75	2.30	0	-1792	2540	2460	2400	2320	2260	2430	2290	162	710	500	1660	5	1	29918118	700	-26.90	0.89	12	0.13	-87.00	2628.00	3055	20220811	-23.40	1682	20230324	39.12	2985	-21.61	20230515	1682	39.12	20230324	3055	-23.40	20220811	1682	39.12	20230324	0.70	N	133820	500	162 억	687868	N	N	13	N	N
89	20230611	184639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	-85	5	-3.44	150482830	62124	69.03	2445	2485	2375	3210	1730	2470	2422.36	2.34	-26158	-23921	2596	2532	2496	2432	2396	2515	2415	162	740	500	1720	5	1	29918118	714	-27.41	0.91	12	0.21	-87.00	2628.00	3115	20220609	-23.43	1682	20230324	41.80	2985	-20.10	20230515	1682	41.80	20230324	3115	-23.43	20220609	1682	41.80	20230324	0.68	N	133820	500	162 억	699315	N	N	6	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History