KissMeData/002690/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2275	10	2	0.44	80935655	35915	77.24	2250	2290	2235	2940	1590	2265	2253.52	1.84	0	-3601	2395	2330	2285	2220	2175	2307	2197	102	675	500	1440	5	1	20300360	462	13.79	0.29	12	0.18	165.00	7817.00	3600	20220816	-36.81	1910	20230103	19.11	2840	-19.89	20230308	1910	19.11	20230103	3600	-36.81	20220816	1910	19.11	20230103	2.88	N	002690	500	101 억	372863	N	N	2	N	N
3	20230630	150131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2275	10	2	0.44	75545195	33551	72.16	2250	2275	2235	2940	1590	2265	2251.65	1.84	0	-3431	2395	2330	2285	2220	2175	2307	2197	102	675	500	1440	5	1	20300360	462	13.79	0.29	12	0.17	165.00	7817.00	3600	20220816	-36.81	1910	20230103	19.11	2840	-19.89	20230308	1910	19.11	20230103	3600	-36.81	20220816	1910	19.11	20230103	2.88	N	002690	500	101 억	372863	N	N	2	N	N
4	20230630	140132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2265	0	3	0.00	65977550	29313	63.05	2250	2270	2235	2940	1590	2265	2250.79	1.84	0	-3028	2395	2330	2285	2220	2175	2307	2197	102	675	500	1440	5	1	20300360	460	13.73	0.29	12	0.14	165.00	7817.00	3600	20220816	-37.08	1910	20230103	18.59	2840	-20.25	20230308	1910	18.59	20230103	3600	-37.08	20220816	1910	18.59	20230103	2.88	N	002690	500	101 억	372863	N	N	2	N	N
5	20230630	130132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	-5	5	-0.22	65725595	29201	62.80	2250	2270	2235	2940	1590	2265	2250.80	1.84	0	-2998	2395	2330	2285	2220	2175	2307	2197	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.14	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.88	N	002690	500	101 억	372863	N	N	2	N	N
6	20230630	120131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	-10	5	-0.44	26854300	11984	25.77	2250	2260	2235	2940	1590	2265	2240.85	1.84	0	-2280	2395	2330	2285	2220	2175	2307	2197	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.06	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.88	N	002690	500	101 억	372863	N	N	2	N	N
7	20230630	110131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2245	-20	5	-0.88	26578265	11861	25.51	2250	2260	2235	2940	1590	2265	2240.81	1.84	0	-2275	2395	2330	2285	2220	2175	2307	2197	102	675	500	1440	5	1	20300360	456	13.61	0.29	12	0.06	165.00	7817.00	3600	20220816	-37.64	1910	20230103	17.54	2840	-20.95	20230308	1910	17.54	20230103	3600	-37.64	20220816	1910	17.54	20230103	2.88	N	002690	500	101 억	372863	N	N	2	N	N
8	20230630	100131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	-10	5	-0.44	14773180	6590	14.17	2250	2260	2235	2940	1590	2265	2241.76	1.84	0	-1214	2395	2330	2285	2220	2175	2307	2197	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.03	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.88	N	002690	500	101 억	372863	N	N	2	N	N
9	20230630	090132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	-5	5	-0.22	875465	388	0.83	2250	2260	2245	2940	1590	2265	2256.35	1.84	0	-1	2395	2330	2285	2220	2175	2307	2197	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.00	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.88	N	002690	500	101 억	372863	N	N	2	N	N
10	20230629	160132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2265	-70	5	-3.00	105854015	46335	32.97	2335	2350	2240	3035	1635	2335	2284.54	1.86	0	-5542	2445	2390	2320	2265	2195	2417	2292	102	700	500	1490	5	1	20300360	460	13.73	0.29	12	0.23	165.00	7817.00	3600	20220816	-37.08	1910	20230103	18.59	2840	-20.25	20230308	1910	18.59	20230103	3600	-37.08	20220816	1910	18.59	20230103	2.89	N	002690	500	101 억	378405	N	N	2	N	N
11	20230629	150131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2265	-70	5	-3.00	101399520	44363	31.57	2335	2350	2240	3035	1635	2335	2285.68	1.86	0	-5734	2445	2390	2320	2265	2195	2417	2292	102	700	500	1490	5	1	20300360	460	13.73	0.29	12	0.22	165.00	7817.00	3600	20220816	-37.08	1910	20230103	18.59	2840	-20.25	20230308	1910	18.59	20230103	3600	-37.08	20220816	1910	18.59	20230103	2.89	N	002690	500	101 억	378405	N	N	0	N	N
12	20230629	140131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2275	-60	5	-2.57	79798470	34785	24.75	2335	2350	2255	3035	1635	2335	2294.05	1.86	0	-5020	2445	2390	2320	2265	2195	2417	2292	102	700	500	1490	5	1	20300360	462	13.79	0.29	12	0.17	165.00	7817.00	3600	20220816	-36.81	1910	20230103	19.11	2840	-19.89	20230308	1910	19.11	20230103	3600	-36.81	20220816	1910	19.11	20230103	2.89	N	002690	500	101 억	378405	N	N	0	N	N
13	20230629	130131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2290	-45	5	-1.93	61280375	26620	18.94	2335	2350	2270	3035	1635	2335	2302.04	1.86	0	-5005	2445	2390	2320	2265	2195	2417	2292	102	700	500	1490	5	1	20300360	465	13.88	0.29	12	0.13	165.00	7817.00	3600	20220816	-36.39	1910	20230103	19.90	2840	-19.37	20230308	1910	19.90	20230103	3600	-36.39	20220816	1910	19.90	20230103	2.89	N	002690	500	101 억	378405	N	N	0	N	N
14	20230629	120132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2300	-35	5	-1.50	45803475	19837	14.12	2335	2350	2285	3035	1635	2335	2308.99	1.86	0	-4897	2445	2390	2320	2265	2195	2417	2292	102	700	500	1490	5	1	20300360	467	13.94	0.29	12	0.10	165.00	7817.00	3600	20220816	-36.11	1910	20230103	20.42	2840	-19.01	20230308	1910	20.42	20230103	3600	-36.11	20220816	1910	20.42	20230103	2.89	N	002690	500	101 억	378405	N	N	0	N	N
15	20230629	110131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2300	-35	5	-1.50	29919440	12908	9.18	2335	2350	2295	3035	1635	2335	2317.90	1.86	0	-3485	2445	2390	2320	2265	2195	2417	2292	102	700	500	1490	5	1	20300360	467	13.94	0.29	12	0.06	165.00	7817.00	3600	20220816	-36.11	1910	20230103	20.42	2840	-19.01	20230308	1910	20.42	20230103	3600	-36.11	20220816	1910	20.42	20230103	2.89	N	002690	500	101 억	378405	N	N	0	N	N
16	20230629	100131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2335	0	3	0.00	12020300	5154	3.67	2335	2350	2325	3035	1635	2335	2332.23	1.86	0	-2172	2445	2390	2320	2265	2195	2417	2292	102	700	500	1490	5	1	20300360	474	14.15	0.30	12	0.03	165.00	7817.00	3600	20220816	-35.14	1910	20230103	22.25	2840	-17.78	20230308	1910	22.25	20230103	3600	-35.14	20220816	1910	22.25	20230103	2.89	N	002690	500	101 억	378405	N	N	0	N	N
17	20230629	090131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2350	15	2	0.64	922575	395	0.28	2335	2350	2335	3035	1635	2335	2335.63	1.86	0	-1	2445	2390	2320	2265	2195	2417	2292	102	700	500	1490	5	1	20300360	477	14.24	0.30	12	0.00	165.00	7817.00	3600	20220816	-34.72	1910	20230103	23.04	2840	-17.25	20230308	1910	23.04	20230103	3600	-34.72	20220816	1910	23.04	20230103	2.89	N	002690	500	101 억	378405	N	N	0	N	N
18	20230628	160131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2335	75	2	3.32	326357165	140294	473.89	2260	2375	2250	2935	1585	2260	2326.24	1.86	0	2484	2293	2276	2258	2241	2223	2277	2242	102	675	500	1440	5	1	20300360	474	14.15	0.30	12	0.69	165.00	7817.00	3600	20220816	-35.14	1910	20230103	22.25	2840	-17.78	20230308	1910	22.25	20230103	3600	-35.14	20220816	1910	22.25	20230103	2.88	N	002690	500	101 억	377095	N	N	1	N	N
19	20230628	150131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2335	75	2	3.32	310388260	133419	450.66	2260	2375	2250	2935	1585	2260	2326.42	1.86	0	2487	2293	2276	2258	2241	2223	2277	2242	102	675	500	1440	5	1	20300360	474	14.15	0.30	12	0.66	165.00	7817.00	3600	20220816	-35.14	1910	20230103	22.25	2840	-17.78	20230308	1910	22.25	20230103	3600	-35.14	20220816	1910	22.25	20230103	2.88	N	002690	500	101 억	377095	N	N	1	N	N
20	20230628	140131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2340	80	2	3.54	288097805	123910	418.54	2260	2375	2250	2935	1585	2260	2325.06	1.86	0	2634	2293	2276	2258	2241	2223	2277	2242	102	675	500	1440	5	1	20300360	475	14.18	0.30	12	0.61	165.00	7817.00	3600	20220816	-35.00	1910	20230103	22.51	2840	-17.61	20230308	1910	22.51	20230103	3600	-35.00	20220816	1910	22.51	20230103	2.88	N	002690	500	101 억	377095	N	N	1	N	N
21	20230628	130132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2330	70	2	3.10	259166505	111509	376.66	2260	2375	2250	2935	1585	2260	2324.18	1.86	0	2649	2293	2276	2258	2241	2223	2277	2242	102	675	500	1440	5	1	20300360	473	14.12	0.30	12	0.55	165.00	7817.00	3600	20220816	-35.28	1910	20230103	21.99	2840	-17.96	20230308	1910	21.99	20230103	3600	-35.28	20220816	1910	21.99	20230103	2.88	N	002690	500	101 억	377095	N	N	1	N	N
22	20230628	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2320	60	2	2.65	251151385	108057	365.00	2260	2375	2250	2935	1585	2260	2324.25	1.86	0	2537	2293	2276	2258	2241	2223	2277	2242	102	675	500	1440	5	1	20300360	471	14.06	0.30	12	0.53	165.00	7817.00	3600	20220816	-35.56	1910	20230103	21.47	2840	-18.31	20230308	1910	21.47	20230103	3600	-35.56	20220816	1910	21.47	20230103	2.88	N	002690	500	101 억	377095	N	N	1	N	N
23	20230628	110131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2325	65	2	2.88	201459920	86732	292.96	2260	2375	2250	2935	1585	2260	2322.79	1.86	0	2386	2293	2276	2258	2241	2223	2277	2242	102	675	500	1440	5	1	20300360	472	14.09	0.30	12	0.43	165.00	7817.00	3600	20220816	-35.42	1910	20230103	21.73	2840	-18.13	20230308	1910	21.73	20230103	3600	-35.42	20220816	1910	21.73	20230103	2.88	N	002690	500	101 억	377095	N	N	1	N	N
24	20230628	100131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2315	55	2	2.43	77300380	33793	114.15	2260	2315	2250	2935	1585	2260	2287.47	1.86	0	2465	2293	2276	2258	2241	2223	2277	2242	102	675	500	1440	5	1	20300360	470	14.03	0.30	12	0.17	165.00	7817.00	3600	20220816	-35.69	1910	20230103	21.20	2840	-18.49	20230308	1910	21.20	20230103	3600	-35.69	20220816	1910	21.20	20230103	2.88	N	002690	500	101 억	377095	N	N	1	N	N
25	20230628	090131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	0	3	0.00	5388050	2383	8.05	2260	2265	2260	2935	1585	2260	2261.04	1.86	0	492	2293	2276	2258	2241	2223	2277	2242	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.01	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.88	N	002690	500	101 억	377095	N	N	1	N	N
26	20230627	160131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	0	3	0.00	66671135	29585	124.53	2260	2275	2240	2935	1585	2260	2253.53	1.86	0	-819	2320	2290	2255	2225	2190	2305	2240	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.15	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.89	N	002690	500	101 억	377914	N	N	1	N	N
27	20230627	150131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	-5	5	-0.22	60916635	27033	113.79	2260	2275	2240	2935	1585	2260	2253.42	1.86	0	-966	2320	2290	2255	2225	2190	2305	2240	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.13	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.89	N	002690	500	101 억	377914	N	N	7	N	N
28	20230627	140132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	0	3	0.00	47634010	21133	88.95	2260	2275	2240	2935	1585	2260	2254.01	1.86	0	-989	2320	2290	2255	2225	2190	2305	2240	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.10	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.89	N	002690	500	101 억	377914	N	N	7	N	N
29	20230627	130132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2265	5	2	0.22	43640315	19365	81.51	2260	2275	2240	2935	1585	2260	2253.57	1.86	0	-898	2320	2290	2255	2225	2190	2305	2240	102	675	500	1440	5	1	20300360	460	13.73	0.29	12	0.10	165.00	7817.00	3600	20220816	-37.08	1910	20230103	18.59	2840	-20.25	20230308	1910	18.59	20230103	3600	-37.08	20220816	1910	18.59	20230103	2.89	N	002690	500	101 억	377914	N	N	7	N	N
30	20230627	120133	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	0	3	0.00	31521535	14003	58.94	2260	2275	2240	2935	1585	2260	2251.06	1.86	0	-113	2320	2290	2255	2225	2190	2305	2240	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.07	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.89	N	002690	500	101 억	377914	N	N	7	N	N
31	20230627	110132	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2250	-10	5	-0.44	29590045	13147	55.34	2260	2275	2240	2935	1585	2260	2250.71	1.86	0	-113	2320	2290	2255	2225	2190	2305	2240	102	675	500	1440	5	1	20300360	457	13.64	0.29	12	0.06	165.00	7817.00	3600	20220816	-37.50	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3600	-37.50	20220816	1910	17.80	20230103	2.89	N	002690	500	101 억	377914	N	N	7	N	N
32	20230627	100130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	-5	5	-0.22	15573820	6939	29.21	2260	2260	2240	2935	1585	2260	2244.39	1.86	0	1696	2320	2290	2255	2225	2190	2305	2240	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.03	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.89	N	002690	500	101 억	377914	N	N	7	N	N
33	20230627	090131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	0	3	0.00	1482560	656	2.76	2260	2260	2260	2935	1585	2260	2260.00	1.86	0	0	2320	2290	2255	2225	2190	2305	2240	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.00	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.89	N	002690	500	101 억	377914	N	N	7	N	N
34	20230626	160131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	30	2	1.35	53325955	23751	62.02	2225	2285	2220	2895	1565	2230	2245.17	1.87	0	-921	2266	2247	2236	2217	2206	2242	2212	102	665	500	1420	5	1	20300360	459	13.70	0.29	12	0.12	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.80	N	002690	500	101 억	378836	N	N	7	N	N
35	20230626	150131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	25	2	1.12	50004210	22280	58.18	2225	2285	2220	2895	1565	2230	2244.35	1.87	0	-918	2266	2247	2236	2217	2206	2242	2212	102	665	500	1420	5	1	20300360	458	13.67	0.29	12	0.11	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.80	N	002690	500	101 억	378836	N	N	28	N	N
36	20230626	140131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	30	2	1.35	39805535	17764	46.39	2225	2285	2220	2895	1565	2230	2240.80	1.87	0	-915	2266	2247	2236	2217	2206	2242	2212	102	665	500	1420	5	1	20300360	459	13.70	0.29	12	0.09	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.80	N	002690	500	101 억	378836	N	N	28	N	N
37	20230626	130131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	30	2	1.35	35991145	16071	41.97	2225	2285	2220	2895	1565	2230	2239.51	1.87	0	-915	2266	2247	2236	2217	2206	2242	2212	102	665	500	1420	5	1	20300360	459	13.70	0.29	12	0.08	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.80	N	002690	500	101 억	378836	N	N	28	N	N
38	20230626	120131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	30	2	1.35	35418130	15817	41.30	2225	2285	2220	2895	1565	2230	2239.24	1.87	0	-915	2266	2247	2236	2217	2206	2242	2212	102	665	500	1420	5	1	20300360	459	13.70	0.29	12	0.08	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.80	N	002690	500	101 억	378836	N	N	28	N	N
39	20230626	110131	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2240	10	2	0.45	30790930	13757	35.92	2225	2285	2220	2895	1565	2230	2238.20	1.87	0	-2058	2266	2247	2236	2217	2206	2242	2212	102	665	500	1420	5	1	20300360	455	13.58	0.29	12	0.07	165.00	7817.00	3600	20220816	-37.78	1910	20230103	17.28	2840	-21.13	20230308	1910	17.28	20230103	3600	-37.78	20220816	1910	17.28	20230103	2.80	N	002690	500	101 억	378836	N	N	28	N	N
40	20230626	100130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	30	2	1.35	26735695	11945	31.19	2225	2285	2220	2895	1565	2230	2238.23	1.87	0	-2056	2266	2247	2236	2217	2206	2242	2212	102	665	500	1420	5	1	20300360	459	13.70	0.29	12	0.06	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.80	N	002690	500	101 억	378836	N	N	28	N	N
41	20230626	090130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2230	0	3	0.00	4071350	1826	4.77	2225	2230	2225	2895	1565	2230	2229.65	1.87	0	0	2266	2247	2236	2217	2206	2242	2212	102	665	500	1420	5	1	20300360	453	13.52	0.29	12	0.01	165.00	7817.00	3600	20220816	-38.06	1910	20230103	16.75	2840	-21.48	20230308	1910	16.75	20230103	3600	-38.06	20220816	1910	16.75	20230103	2.80	N	002690	500	101 억	378836	N	N	28	N	N
42	20230623	151450	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2245	0	3	0.00	71863060	32050	68.99	2245	2255	2235	2915	1575	2245	2242.22	1.91	0	-4637	2288	2266	2243	2221	2198	2277	2232	102	670	500	1430	5	1	20300360	456	13.61	0.29	12	0.16	165.00	7817.00	3600	20220816	-37.64	1910	20230103	17.54	2840	-20.95	20230308	1910	17.54	20230103	3600	-37.64	20220816	1910	17.54	20230103	2.80	N	002690	500	101 억	387661	N	N	9	N	N
43	20230623	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2245	0	3	0.00	59552385	26551	57.15	2245	2255	2235	2915	1575	2245	2242.94	1.91	0	-3739	2288	2266	2243	2221	2198	2277	2232	102	670	500	1430	5	1	20300360	456	13.61	0.29	12	0.13	165.00	7817.00	3600	20220816	-37.64	1910	20230103	17.54	2840	-20.95	20230308	1910	17.54	20230103	3600	-37.64	20220816	1910	17.54	20230103	2.80	N	002690	500	101 억	387661	N	N	9	N	N
44	20230622	160837	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2245	-10	5	-0.44	104368870	46455	54.62	2230	2265	2220	2930	1580	2255	2246.67	1.93	0	-4371	2308	2281	2253	2226	2198	2267	2212	102	675	500	1440	5	1	20300360	456	13.61	0.29	12	0.23	165.00	7817.00	3600	20220816	-37.64	1910	20230103	17.54	2840	-20.95	20230308	1910	17.54	20230103	3600	-37.64	20220816	1910	17.54	20230103	2.75	N	002690	500	101 억	391987	N	N	9	N	N
45	20230622	150425	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	0	3	0.00	98572250	43873	51.58	2230	2265	2220	2930	1580	2255	2246.76	1.93	0	-4370	2308	2281	2253	2226	2198	2267	2212	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.22	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.75	N	002690	500	101 억	391987	N	N	299	N	N
46	20230622	140651	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	0	3	0.00	81502800	36287	42.67	2230	2265	2220	2930	1580	2255	2246.06	1.93	0	-3912	2308	2281	2253	2226	2198	2267	2212	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.18	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.75	N	002690	500	101 억	391987	N	N	299	N	N
47	20230622	130856	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2260	5	2	0.22	77960135	34717	40.82	2230	2260	2220	2930	1580	2255	2245.59	1.93	0	-3666	2308	2281	2253	2226	2198	2267	2212	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.17	165.00	7817.00	3600	20220816	-37.22	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.75	N	002690	500	101 억	391987	N	N	299	N	N
48	20230622	120346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	0	3	0.00	52308815	23325	27.43	2230	2260	2220	2930	1580	2255	2242.61	1.93	0	-3041	2308	2281	2253	2226	2198	2267	2212	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.11	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.75	N	002690	500	101 억	391987	N	N	299	N	N
49	20230622	110847	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2255	0	3	0.00	45918780	20482	24.08	2230	2260	2220	2930	1580	2255	2241.91	1.93	0	-3023	2308	2281	2253	2226	2198	2267	2212	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.10	165.00	7817.00	3600	20220816	-37.36	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.75	N	002690	500	101 억	391987	N	N	299	N	N
50	20230622	100139	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2245	-10	5	-0.44	21922295	9825	11.55	2230	2250	2220	2930	1580	2255	2231.28	1.93	0	-2356	2308	2281	2253	2226	2198	2267	2212	102	675	500	1440	5	1	20300360	456	13.61	0.29	12	0.05	165.00	7817.00	3600	20220816	-37.64	1910	20230103	17.54	2840	-20.95	20230308	1910	17.54	20230103	3600	-37.64	20220816	1910	17.54	20230103	2.75	N	002690	500	101 억	391987	N	N	299	N	N
51	20230622	090420	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2225	-30	5	-1.33	12220395	5480	6.44	2230	2230	2225	2930	1580	2255	2230.00	1.93	0	-10	2308	2281	2253	2226	2198	2267	2212	102	675	500	1440	5	1	20300360	452	13.48	0.28	12	0.03	165.00	7817.00	3600	20220816	-38.19	1910	20230103	16.49	2840	-21.65	20230308	1910	16.49	20230103	3600	-38.19	20220816	1910	16.49	20230103	2.75	N	002690	500	101 억	391987	N	N	299	N	N
52	20230621	160716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2255	-30	5	-1.31	191122055	85050	250.71	2280	2280	2225	2970	1600	2285	2247.17	1.94	0	-1729	2325	2305	2275	2255	2225	2315	2265	102	685	500	1460	5	1	20300360	458	13.67	0.29	12	0.42	165.00	7817.00	3615	20220620	-37.62	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.83	N	002690	500	101 억	393684	N	N	299	N	N
53	20230621	150502	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2240	-45	5	-1.97	141366305	62752	184.98	2280	2280	2240	2970	1600	2285	2252.78	1.94	0	-1477	2325	2305	2275	2255	2225	2315	2265	102	685	500	1460	5	1	20300360	455	13.58	0.29	12	0.31	165.00	7817.00	3615	20220620	-38.04	1910	20230103	17.28	2840	-21.13	20230308	1910	17.28	20230103	3600	-37.78	20220816	1910	17.28	20230103	2.83	N	002690	500	101 억	393684	N	N	6	N	N
54	20230621	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-35	5	-1.53	99119180	43927	129.49	2280	2280	2250	2970	1600	2285	2256.45	1.94	0	-1252	2325	2305	2275	2255	2225	2315	2265	102	685	500	1460	5	1	20300360	457	13.64	0.29	12	0.22	165.00	7817.00	3615	20220620	-37.76	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3600	-37.50	20220816	1910	17.80	20230103	2.83	N	002690	500	101 억	393684	N	N	6	N	N
55	20230621	130803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2260	-25	5	-1.09	55787340	24710	72.84	2280	2280	2250	2970	1600	2285	2257.68	1.94	0	-602	2325	2305	2275	2255	2225	2315	2265	102	685	500	1460	5	1	20300360	459	13.70	0.29	12	0.12	165.00	7817.00	3615	20220620	-37.48	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3600	-37.22	20220816	1910	18.32	20230103	2.83	N	002690	500	101 억	393684	N	N	6	N	N
56	20230621	120744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2255	-30	5	-1.31	51844545	22971	67.72	2280	2280	2250	2970	1600	2285	2256.96	1.94	0	-413	2325	2305	2275	2255	2225	2315	2265	102	685	500	1460	5	1	20300360	458	13.67	0.29	12	0.11	165.00	7817.00	3615	20220620	-37.62	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.83	N	002690	500	101 억	393684	N	N	6	N	N
57	20230621	110408	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2255	-30	5	-1.31	37542215	16629	49.02	2280	2280	2250	2970	1600	2285	2257.64	1.94	0	-400	2325	2305	2275	2255	2225	2315	2265	102	685	500	1460	5	1	20300360	458	13.67	0.29	12	0.08	165.00	7817.00	3615	20220620	-37.62	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3600	-37.36	20220816	1910	18.06	20230103	2.83	N	002690	500	101 억	393684	N	N	6	N	N
58	20230621	100750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2265	-20	5	-0.88	12286290	5431	16.01	2280	2280	2260	2970	1600	2285	2262.25	1.94	0	295	2325	2305	2275	2255	2225	2315	2265	102	685	500	1460	5	1	20300360	460	13.73	0.29	12	0.03	165.00	7817.00	3615	20220620	-37.34	1910	20230103	18.59	2840	-20.25	20230308	1910	18.59	20230103	3600	-37.08	20220816	1910	18.59	20230103	2.83	N	002690	500	101 억	393684	N	N	6	N	N
59	20230621	090207	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2270	-15	5	-0.66	406450	179	0.53	2280	2280	2270	2970	1600	2285	2270.67	1.94	0	0	2325	2305	2275	2255	2225	2315	2265	102	685	500	1460	5	1	20300360	461	13.76	0.29	12	0.00	165.00	7817.00	3615	20220620	-37.21	1910	20230103	18.85	2840	-20.07	20230308	1910	18.85	20230103	3600	-36.94	20220816	1910	18.85	20230103	2.83	N	002690	500	101 억	393684	N	N	6	N	N
60	20230620	160347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2285	25	2	1.11	75739965	33362	66.37	2260	2295	2245	2935	1585	2260	2268.52	1.94	0	749	2296	2277	2256	2237	2216	2287	2247	102	675	500	1440	5	1	20300360	464	13.85	0.29	12	0.16	165.00	7817.00	3615	20220620	-36.79	1910	20230103	19.63	2840	-19.54	20230308	1910	19.63	20230103	3615	-36.79	20220620	1910	19.63	20230103	2.88	N	002690	500	101 억	392899	N	N	6	N	N
61	20230620	151020	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2280	20	2	0.88	66074415	29132	57.95	2260	2295	2245	2935	1585	2260	2268.10	1.94	0	749	2296	2277	2256	2237	2216	2287	2247	102	675	500	1440	5	1	20300360	463	13.82	0.29	12	0.14	165.00	7817.00	3615	20220620	-36.93	1910	20230103	19.37	2840	-19.72	20230308	1910	19.37	20230103	3615	-36.93	20220620	1910	19.37	20230103	2.88	N	002690	500	101 억	392899	N	N	8	N	N
62	20230620	140726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2275	15	2	0.66	60314420	26609	52.93	2260	2295	2245	2935	1585	2260	2266.69	1.94	0	796	2296	2277	2256	2237	2216	2287	2247	102	675	500	1440	5	1	20300360	462	13.79	0.29	12	0.13	165.00	7817.00	3615	20220620	-37.07	1910	20230103	19.11	2840	-19.89	20230308	1910	19.11	20230103	3615	-37.07	20220620	1910	19.11	20230103	2.88	N	002690	500	101 억	392899	N	N	8	N	N
63	20230620	130749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2275	15	2	0.66	42549645	18746	37.29	2260	2295	2245	2935	1585	2260	2269.80	1.94	0	286	2296	2277	2256	2237	2216	2287	2247	102	675	500	1440	5	1	20300360	462	13.79	0.29	12	0.09	165.00	7817.00	3615	20220620	-37.07	1910	20230103	19.11	2840	-19.89	20230308	1910	19.11	20230103	3615	-37.07	20220620	1910	19.11	20230103	2.88	N	002690	500	101 억	392899	N	N	8	N	N
64	20230620	120636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2280	20	2	0.88	33435675	14730	29.30	2260	2295	2245	2935	1585	2260	2269.90	1.94	0	264	2296	2277	2256	2237	2216	2287	2247	102	675	500	1440	5	1	20300360	463	13.82	0.29	12	0.07	165.00	7817.00	3615	20220620	-36.93	1910	20230103	19.37	2840	-19.72	20230308	1910	19.37	20230103	3615	-36.93	20220620	1910	19.37	20230103	2.88	N	002690	500	101 억	392899	N	N	8	N	N
65	20230620	110257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2280	20	2	0.88	25040295	11046	21.97	2260	2295	2245	2935	1585	2260	2266.91	1.94	0	258	2296	2277	2256	2237	2216	2287	2247	102	675	500	1440	5	1	20300360	463	13.82	0.29	12	0.05	165.00	7817.00	3615	20220620	-36.93	1910	20230103	19.37	2840	-19.72	20230308	1910	19.37	20230103	3615	-36.93	20220620	1910	19.37	20230103	2.88	N	002690	500	101 억	392899	N	N	8	N	N
66	20230620	100530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2280	20	2	0.88	20566530	9090	18.08	2260	2290	2245	2935	1585	2260	2262.54	1.94	0	934	2296	2277	2256	2237	2216	2287	2247	102	675	500	1440	5	1	20300360	463	13.82	0.29	12	0.04	165.00	7817.00	3615	20220620	-36.93	1910	20230103	19.37	2840	-19.72	20230308	1910	19.37	20230103	3615	-36.93	20220620	1910	19.37	20230103	2.88	N	002690	500	101 억	392899	N	N	8	N	N
67	20230620	090323	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-10	5	-0.44	1830290	812	1.62	2260	2260	2245	2935	1585	2260	2254.05	1.94	0	68	2296	2277	2256	2237	2216	2287	2247	102	675	500	1440	5	1	20300360	457	13.64	0.29	12	0.00	165.00	7817.00	3615	20220620	-37.76	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3615	-37.76	20220620	1910	17.80	20230103	2.88	N	002690	500	101 억	392899	N	N	8	N	N
68	20230619	160601	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2260	0	3	0.00	113319940	50269	98.30	2245	2275	2235	2935	1585	2260	2254.03	1.92	0	1055	2293	2276	2258	2241	2223	2267	2232	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.25	165.00	7817.00	3745	20220616	-39.65	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3615	-37.48	20220620	1910	18.32	20230103	2.87	N	002690	500	101 억	389329	N	N	8	N	N
69	20230619	150754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2265	5	2	0.22	103093005	45750	89.47	2245	2270	2235	2935	1585	2260	2253.40	1.92	0	1032	2293	2276	2258	2241	2223	2267	2232	102	675	500	1440	5	1	20300360	460	13.73	0.29	12	0.23	165.00	7817.00	3745	20220616	-39.52	1910	20230103	18.59	2840	-20.25	20230308	1910	18.59	20230103	3615	-37.34	20220620	1910	18.59	20230103	2.87	N	002690	500	101 억	389329	N	N	7	N	N
70	20230619	140645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2265	5	2	0.22	75868295	33667	65.84	2245	2270	2235	2935	1585	2260	2253.49	1.92	0	-2165	2293	2276	2258	2241	2223	2267	2232	102	675	500	1440	5	1	20300360	460	13.73	0.29	12	0.17	165.00	7817.00	3745	20220616	-39.52	1910	20230103	18.59	2840	-20.25	20230308	1910	18.59	20230103	3615	-37.34	20220620	1910	18.59	20230103	2.87	N	002690	500	101 억	389329	N	N	7	N	N
71	20230619	130254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-10	5	-0.44	57911010	25690	50.24	2245	2270	2235	2935	1585	2260	2254.22	1.92	0	-2158	2293	2276	2258	2241	2223	2267	2232	102	675	500	1440	5	1	20300360	457	13.64	0.29	12	0.13	165.00	7817.00	3745	20220616	-39.92	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3615	-37.76	20220620	1910	17.80	20230103	2.87	N	002690	500	101 억	389329	N	N	7	N	N
72	20230619	120246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2260	0	3	0.00	35619185	15829	30.95	2245	2270	2235	2935	1585	2260	2250.25	1.92	0	-1820	2293	2276	2258	2241	2223	2267	2232	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.08	165.00	7817.00	3745	20220616	-39.65	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3615	-37.48	20220620	1910	18.32	20230103	2.87	N	002690	500	101 억	389329	N	N	7	N	N
73	20230619	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2270	10	2	0.44	28172115	12518	24.48	2245	2270	2235	2935	1585	2260	2250.53	1.92	0	-1779	2293	2276	2258	2241	2223	2267	2232	102	675	500	1440	5	1	20300360	461	13.76	0.29	12	0.06	165.00	7817.00	3745	20220616	-39.39	1910	20230103	18.85	2840	-20.07	20230308	1910	18.85	20230103	3615	-37.21	20220620	1910	18.85	20230103	2.87	N	002690	500	101 억	389329	N	N	7	N	N
74	20230619	100155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-10	5	-0.44	22840530	10156	19.86	2245	2255	2235	2935	1585	2260	2248.97	1.92	0	-1746	2293	2276	2258	2241	2223	2267	2232	102	675	500	1440	5	1	20300360	457	13.64	0.29	12	0.05	165.00	7817.00	3745	20220616	-39.92	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3615	-37.76	20220620	1910	17.80	20230103	2.87	N	002690	500	101 억	389329	N	N	7	N	N
75	20230619	090743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2245	-15	5	-0.66	5199080	2319	4.53	2245	2255	2235	2935	1585	2260	2241.95	1.92	0	-1629	2293	2276	2258	2241	2223	2267	2232	102	675	500	1440	5	1	20300360	456	13.61	0.29	12	0.01	165.00	7817.00	3745	20220616	-40.05	1910	20230103	17.54	2840	-20.95	20230308	1910	17.54	20230103	3615	-37.90	20220620	1910	17.54	20230103	2.87	N	002690	500	101 억	389329	N	N	7	N	N
76	20230616	160521	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2260	5	2	0.22	115110170	51093	86.25	2275	2275	2240	2930	1580	2255	2252.95	1.96	0	-8925	2298	2276	2258	2236	2218	2267	2227	102	675	500	1440	5	1	20300360	459	13.70	0.29	12	0.25	165.00	7817.00	3780	20220615	-40.21	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3745	-39.65	20220616	1910	18.32	20230103	2.93	N	002690	500	101 억	398254	N	N	7	N	N
77	20230616	150252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2255	0	3	0.00	111501820	49495	83.55	2275	2275	2240	2930	1580	2255	2252.79	1.96	0	-8222	2298	2276	2258	2236	2218	2267	2227	102	675	500	1440	5	1	20300360	458	13.67	0.29	12	0.24	165.00	7817.00	3780	20220615	-40.34	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3745	-39.79	20220616	1910	18.06	20230103	2.93	N	002690	500	101 억	398254	N	N	6	N	N
78	20230616	140353	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-5	5	-0.22	109574365	48644	82.12	2275	2275	2240	2930	1580	2255	2252.58	1.96	0	-8038	2298	2276	2258	2236	2218	2267	2227	102	675	500	1440	5	1	20300360	457	13.64	0.29	12	0.24	165.00	7817.00	3780	20220615	-40.48	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3745	-39.92	20220616	1910	17.80	20230103	2.93	N	002690	500	101 억	398254	N	N	6	N	N
79	20230616	130347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2265	10	2	0.44	104841925	46545	78.57	2275	2275	2240	2930	1580	2255	2252.49	1.96	0	-7907	2298	2276	2258	2236	2218	2267	2227	102	675	500	1440	5	1	20300360	460	13.73	0.29	12	0.23	165.00	7817.00	3780	20220615	-40.08	1910	20230103	18.59	2840	-20.25	20230308	1910	18.59	20230103	3745	-39.52	20220616	1910	18.59	20230103	2.93	N	002690	500	101 억	398254	N	N	6	N	N
80	20230616	121017	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-5	5	-0.22	79186425	35105	59.26	2275	2275	2240	2930	1580	2255	2255.70	1.96	0	-5915	2298	2276	2258	2236	2218	2267	2227	102	675	500	1440	5	1	20300360	457	13.64	0.29	12	0.17	165.00	7817.00	3780	20220615	-40.48	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3745	-39.92	20220616	1910	17.80	20230103	2.93	N	002690	500	101 억	398254	N	N	6	N	N
81	20230616	110106	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2275	20	2	0.89	39478790	17471	29.49	2275	2275	2245	2930	1580	2255	2259.68	1.96	0	-2772	2298	2276	2258	2236	2218	2267	2227	102	675	500	1440	5	1	20300360	462	13.79	0.29	12	0.09	165.00	7817.00	3780	20220615	-39.81	1910	20230103	19.11	2840	-19.89	20230308	1910	19.11	20230103	3745	-39.25	20220616	1910	19.11	20230103	2.93	N	002690	500	101 억	398254	N	N	6	N	N
82	20230616	100635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-5	5	-0.22	27007585	11952	20.18	2275	2275	2245	2930	1580	2255	2259.67	1.96	0	-1049	2298	2276	2258	2236	2218	2267	2227	102	675	500	1440	5	1	20300360	457	13.64	0.29	12	0.06	165.00	7817.00	3780	20220615	-40.48	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3745	-39.92	20220616	1910	17.80	20230103	2.93	N	002690	500	101 억	398254	N	N	6	N	N
83	20230616	090201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2275	20	2	0.89	10640680	4679	7.90	2275	2275	2245	2930	1580	2255	2274.14	1.96	0	1	2298	2276	2258	2236	2218	2267	2227	102	675	500	1440	5	1	20300360	462	13.79	0.29	12	0.02	165.00	7817.00	3780	20220615	-39.81	1910	20230103	19.11	2840	-19.89	20230308	1910	19.11	20230103	3745	-39.25	20220616	1910	19.11	20230103	2.93	N	002690	500	101 억	398254	N	N	6	N	N
84	20230615	150643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2260	-20	5	-0.88	131233250	58196	56.73	2275	2280	2240	2960	1600	2280	2255.02	2.02	0	-11833	2410	2345	2295	2230	2180	2320	2205	102	680	500	1450	5	1	20300360	459	13.70	0.29	12	0.29	165.00	7817.00	3780	20220615	-40.21	1910	20230103	18.32	2840	-20.42	20230308	1910	18.32	20230103	3780	-40.21	20220615	1910	18.32	20230103	2.81	N	002690	500	101 억	410090	N	N	7	N	N
85	20230615	140734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2255	-25	5	-1.10	127486210	56535	55.11	2275	2280	2240	2960	1600	2280	2255.00	2.02	0	-11752	2410	2345	2295	2230	2180	2320	2205	102	680	500	1450	5	1	20300360	458	13.67	0.29	12	0.28	165.00	7817.00	3780	20220615	-40.34	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3780	-40.34	20220615	1910	18.06	20230103	2.81	N	002690	500	101 억	410090	N	N	7	N	N
86	20230615	130835	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2255	-25	5	-1.10	116622990	51711	50.41	2275	2280	2240	2960	1600	2280	2255.28	2.02	0	-11308	2410	2345	2295	2230	2180	2320	2205	102	680	500	1450	5	1	20300360	458	13.67	0.29	12	0.25	165.00	7817.00	3780	20220615	-40.34	1910	20230103	18.06	2840	-20.60	20230308	1910	18.06	20230103	3780	-40.34	20220615	1910	18.06	20230103	2.81	N	002690	500	101 억	410090	N	N	7	N	N
87	20230615	120419	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-30	5	-1.32	97255920	43096	42.01	2275	2280	2245	2960	1600	2280	2256.73	2.02	0	-9124	2410	2345	2295	2230	2180	2320	2205	102	680	500	1450	5	1	20300360	457	13.64	0.29	12	0.21	165.00	7817.00	3780	20220615	-40.48	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3780	-40.48	20220615	1910	17.80	20230103	2.81	N	002690	500	101 억	410090	N	N	7	N	N
88	20230615	111054	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	-30	5	-1.32	66838625	29575	28.83	2275	2280	2245	2960	1600	2280	2259.97	2.02	0	-7203	2410	2345	2295	2230	2180	2320	2205	102	680	500	1450	5	1	20300360	457	13.64	0.29	12	0.15	165.00	7817.00	3780	20220615	-40.48	1910	20230103	17.80	2840	-20.77	20230308	1910	17.80	20230103	3780	-40.48	20220615	1910	17.80	20230103	2.81	N	002690	500	101 억	410090	N	N	7	N	N
89	20230611	184609	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2310	15	2	0.65	149863690	65191	18.15	2305	2320	2285	2980	1610	2295	2298.65	2.20	2274	2108	2571	2432	2346	2207	2121	2502	2277	102	685	500	1460	5	1	20300360	469	14.00	0.30	12	0.32	165.00	7817.00	4155	20220608	-44.40	1910	20230103	20.94	2840	-18.66	20230308	1910	20.94	20230103	4045	-42.89	20220610	1910	20.94	20230103	2.49	N	002690	500	101 억	445802	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History