KissMeData/058650/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

41 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	1100	2	0.98	19938300	176	155.75	111800	113600	111800	146100	78700	112400	113285.80	0.60	0	-2	114400	113400	112800	111800	111200	113100	111500	200	33700	5000	76430	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23853	N	N	1	N	N
3	20230630	150525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	1100	2	0.98	18690100	165	146.02	111800	113600	111800	146100	78700	112400	113273.33	0.60	0	0	114400	113400	112800	111800	111200	113100	111500	200	33700	5000	76430	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23853	N	N	1	N	N
4	20230630	140522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	1100	2	0.98	16647100	147	130.09	111800	113600	111800	146100	78700	112400	113245.58	0.60	0	0	114400	113400	112800	111800	111200	113100	111500	200	33700	5000	76430	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23853	N	N	1	N	N
5	20230630	130524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	300	2	0.27	11094100	98	86.73	111800	113600	111800	146100	78700	112400	113205.10	0.60	0	0	114400	113400	112800	111800	111200	113100	111500	200	33700	5000	76430	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23853	N	N	1	N	N
6	20230630	120520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	1100	2	0.98	3056500	27	23.89	111800	113600	111800	146100	78700	112400	113203.70	0.60	0	0	114400	113400	112800	111800	111200	113100	111500	200	33700	5000	76430	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23853	N	N	1	N	N
7	20230630	110523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113600	1200	2	1.07	1921500	17	15.04	111800	113600	111800	146100	78700	112400	113029.41	0.60	0	0	114400	113400	112800	111800	111200	113100	111500	200	33700	5000	76430	100	1	4000000	4544	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.56	91800	20220930	23.75	137800	-17.56	20230227	100000	13.60	20230106	137800	-17.56	20230227	91800	23.75	20220930	N	058650	5000	200 억	23853	N	N	1	N	N
8	20230630	100523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	-600	5	-0.53	559000	5	4.42	111800	111800	111800	146100	78700	112400	111800.00	0.60	0	0	114400	113400	112800	111800	111200	113100	111500	200	33700	5000	76430	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23853	N	N	1	N	N
9	20230630	090524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	-600	5	-0.53	559000	5	4.42	111800	111800	111800	146100	78700	112400	111800.00	0.60	0	0	114400	113400	112800	111800	111200	113100	111500	200	33700	5000	76430	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	N	058650	5000	200 억	23853	N	N	1	N	N
10	20230629	160522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112400	-700	5	-0.62	12705900	113	173.85	113800	113800	112200	147000	79200	113100	112441.59	0.60	0	0	114366	113732	113266	112632	112166	113500	112400	200	33900	5000	76900	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.43	91800	20220930	22.44	137800	-18.43	20230227	100000	12.40	20230106	137800	-18.43	20230227	91800	22.44	20220930	N	058650	5000	200 억	23854	N	N	1	N	N
11	20230629	150519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	-900	5	-0.80	11806200	105	161.54	113800	113800	112200	147000	79200	113100	112440.00	0.60	0	0	114366	113732	113266	112632	112166	113500	112400	200	33900	5000	76900	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	N	058650	5000	200 억	23854	N	N	0	N	N
12	20230629	140519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	-400	5	-0.35	2935500	26	40.00	113800	113800	112700	147000	79200	113100	112903.85	0.60	0	1	114366	113732	113266	112632	112166	113500	112400	200	33900	5000	76900	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23854	N	N	0	N	N
13	20230629	130519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	0	3	0.00	1132200	10	15.38	113800	113800	113100	147000	79200	113100	113220.00	0.60	0	1	114366	113732	113266	112632	112166	113500	112400	200	33900	5000	76900	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23854	N	N	0	N	N
14	20230629	120521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	0	3	0.00	1019100	9	13.85	113800	113800	113100	147000	79200	113100	113233.33	0.60	0	1	114366	113732	113266	112632	112166	113500	112400	200	33900	5000	76900	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23854	N	N	0	N	N
15	20230629	110520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	0	3	0.00	1019100	9	13.85	113800	113800	113100	147000	79200	113100	113233.33	0.60	0	1	114366	113732	113266	112632	112166	113500	112400	200	33900	5000	76900	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23854	N	N	0	N	N
16	20230629	100521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113200	100	2	0.09	227000	2	3.08	113800	113800	113200	147000	79200	113100	113500.00	0.60	0	1	114366	113732	113266	112632	112166	113500	112400	200	33900	5000	76900	100	1	4000000	4528	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.85	91800	20220930	23.31	137800	-17.85	20230227	100000	13.20	20230106	137800	-17.85	20230227	91800	23.31	20220930	N	058650	5000	200 억	23854	N	N	0	N	N
17	20230629	090515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113800	700	2	0.62	113800	1	1.54	113800	113800	113800	147000	79200	113100	113800.00	0.60	0	1	114366	113732	113266	112632	112166	113500	112400	200	33900	5000	76900	100	1	4000000	4552	3.69	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.42	91800	20220930	23.97	137800	-17.42	20230227	100000	13.80	20230106	137800	-17.42	20230227	91800	23.97	20220930	N	058650	5000	200 억	23854	N	N	0	N	N
18	20230628	160515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	-400	5	-0.35	7383800	65	36.72	113500	113900	112800	147500	79500	113500	113596.92	0.60	0	-24	113900	113700	113300	113100	112700	113800	113200	200	34000	5000	77180	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23880	N	N	3	N	N
19	20230628	150519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	0	3	0.00	6024500	53	29.94	113500	113900	112800	147500	79500	113500	113669.81	0.60	0	-15	113900	113700	113300	113100	112700	113800	113200	200	34000	5000	77180	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23880	N	N	3	N	N
20	20230628	140516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	0	3	0.00	5343400	47	26.55	113500	113900	112800	147500	79500	113500	113689.36	0.60	0	-13	113900	113700	113300	113100	112700	113800	113200	200	34000	5000	77180	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23880	N	N	3	N	N
21	20230628	130517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	0	3	0.00	5343400	47	26.55	113500	113900	112800	147500	79500	113500	113689.36	0.60	0	-13	113900	113700	113300	113100	112700	113800	113200	200	34000	5000	77180	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23880	N	N	3	N	N
22	20230628	120459	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113700	200	2	0.18	4889200	43	24.29	113500	113900	112800	147500	79500	113500	113702.33	0.60	0	-13	113900	113700	113300	113100	112700	113800	113200	200	34000	5000	77180	100	1	4000000	4548	3.69	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.49	91800	20220930	23.86	137800	-17.49	20230227	100000	13.70	20230106	137800	-17.49	20230227	91800	23.86	20220930	N	058650	5000	200 억	23880	N	N	3	N	N
23	20230628	110521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113700	200	2	0.18	4775500	42	23.73	113500	113900	112800	147500	79500	113500	113702.38	0.60	0	-13	113900	113700	113300	113100	112700	113800	113200	200	34000	5000	77180	100	1	4000000	4548	3.69	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.49	91800	20220930	23.86	137800	-17.49	20230227	100000	13.70	20230106	137800	-17.49	20230227	91800	23.86	20220930	N	058650	5000	200 억	23880	N	N	3	N	N
24	20230628	100521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113700	200	2	0.18	3412300	30	16.95	113500	113900	113500	147500	79500	113500	113743.33	0.60	0	-13	113900	113700	113300	113100	112700	113800	113200	200	34000	5000	77180	100	1	4000000	4548	3.69	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.49	91800	20220930	23.86	137800	-17.49	20230227	100000	13.70	20230106	137800	-17.49	20230227	91800	23.86	20220930	N	058650	5000	200 억	23880	N	N	3	N	N
25	20230628	090518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113900	400	2	0.35	795000	7	3.95	113500	113900	113500	147500	79500	113500	113571.43	0.60	0	-5	113900	113700	113300	113100	112700	113800	113200	200	34000	5000	77180	100	1	4000000	4556	3.69	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.34	91800	20220930	24.07	137800	-17.34	20230227	100000	13.90	20230106	137800	-17.34	20230227	91800	24.07	20220930	N	058650	5000	200 억	23880	N	N	3	N	N
26	20230627	160518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	1000	2	0.89	19960600	176	61.75	113300	113500	112900	146200	78800	112500	113412.50	0.60	0	-1	113433	112966	112533	112066	111633	113200	112300	200	33700	5000	76500	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23885	N	N	3	N	N
27	20230627	150521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113400	900	2	0.80	13609100	120	42.11	113300	113500	112900	146200	78800	112500	113409.17	0.60	0	0	113433	112966	112533	112066	111633	113200	112300	200	33700	5000	76500	100	1	4000000	4536	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.71	91800	20220930	23.53	137800	-17.71	20230227	100000	13.40	20230106	137800	-17.71	20230227	91800	23.53	20220930	N	058650	5000	200 억	23885	N	N	4	N	N
28	20230627	140527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	400	2	0.36	6351300	56	19.65	113300	113500	112900	146200	78800	112500	113416.07	0.60	0	0	113433	112966	112533	112066	111633	113200	112300	200	33700	5000	76500	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23885	N	N	4	N	N
29	20230627	130525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113400	900	2	0.80	5561000	49	17.19	113300	113500	113300	146200	78800	112500	113489.80	0.60	0	0	113433	112966	112533	112066	111633	113200	112300	200	33700	5000	76500	100	1	4000000	4536	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.71	91800	20220930	23.53	137800	-17.71	20230227	100000	13.40	20230106	137800	-17.71	20230227	91800	23.53	20220930	N	058650	5000	200 억	23885	N	N	4	N	N
30	20230627	120528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	1000	2	0.89	5447600	48	16.84	113300	113500	113300	146200	78800	112500	113491.67	0.60	0	0	113433	112966	112533	112066	111633	113200	112300	200	33700	5000	76500	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23885	N	N	4	N	N
31	20230627	110529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113500	1000	2	0.89	907600	8	2.81	113300	113500	113300	146200	78800	112500	113450.00	0.60	0	0	113433	112966	112533	112066	111633	113200	112300	200	33700	5000	76500	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	N	058650	5000	200 억	23885	N	N	4	N	N
32	20230627	100516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113400	900	2	0.80	226700	2	0.70	113300	113400	113300	146200	78800	112500	113350.00	0.60	0	0	113433	112966	112533	112066	111633	113200	112300	200	33700	5000	76500	100	1	4000000	4536	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.71	91800	20220930	23.53	137800	-17.71	20230227	100000	13.40	20230106	137800	-17.71	20230227	91800	23.53	20220930	N	058650	5000	200 억	23885	N	N	4	N	N
33	20230627	090518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113300	800	2	0.71	113300	1	0.35	113300	113300	113300	146200	78800	112500	113300.00	0.60	0	0	113433	112966	112533	112066	111633	113200	112300	200	33700	5000	76500	100	1	4000000	4532	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.78	91800	20220930	23.42	137800	-17.78	20230227	100000	13.30	20230106	137800	-17.78	20230227	91800	23.42	20220930	N	058650	5000	200 억	23885	N	N	4	N	N
34	20230626	160517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112500	100	2	0.09	32131700	285	175.93	112100	113000	112100	146100	78700	112400	112742.81	0.60	0	-59	113200	112800	112500	112100	111800	112650	111950	200	33700	5000	76430	100	1	4000000	4500	3.65	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.36	91800	20220930	22.55	137800	-18.36	20230227	100000	12.50	20230106	137800	-18.36	20230227	91800	22.55	20220930	N	058650	5000	200 억	23940	N	N	4	N	N
35	20230626	150520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	300	2	0.27	27511900	244	150.62	112100	113000	112100	146100	78700	112400	112753.69	0.60	0	-44	113200	112800	112500	112100	111800	112650	111950	200	33700	5000	76430	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23940	N	N	4	N	N
36	20230626	140520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	500	2	0.44	21416800	190	117.28	112100	113000	112100	146100	78700	112400	112720.00	0.60	0	-40	113200	112800	112500	112100	111800	112650	111950	200	33700	5000	76430	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23940	N	N	4	N	N
37	20230626	130519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	500	2	0.44	18822100	167	103.09	112100	113000	112100	146100	78700	112400	112707.19	0.60	0	-37	113200	112800	112500	112100	111800	112650	111950	200	33700	5000	76430	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23940	N	N	4	N	N
38	20230626	120516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113000	600	2	0.53	17467600	155	95.68	112100	113000	112100	146100	78700	112400	112694.19	0.60	0	-27	113200	112800	112500	112100	111800	112650	111950	200	33700	5000	76430	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.00	91800	20220930	23.09	137800	-18.00	20230227	100000	13.00	20230106	137800	-18.00	20230227	91800	23.09	20220930	N	058650	5000	200 억	23940	N	N	4	N	N
39	20230626	110516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	300	2	0.27	15773600	140	86.42	112100	112700	112100	146100	78700	112400	112668.57	0.60	0	-26	113200	112800	112500	112100	111800	112650	111950	200	33700	5000	76430	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23940	N	N	4	N	N
40	20230626	100517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	300	2	0.27	1235300	11	6.79	112100	112700	112100	146100	78700	112400	112300.00	0.60	0	-1	113200	112800	112500	112100	111800	112650	111950	200	33700	5000	76430	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23940	N	N	4	N	N
41	20230626	090518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112400	0	3	0.00	0	0	0.00	0	0	0	146100	78700	112400	0.00	0.60	0	0	113200	112800	112500	112100	111800	112650	111950	200	33700	5000	76430	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.43	91800	20220930	22.44	137800	-18.43	20230227	100000	12.40	20230106	137800	-18.43	20230227	91800	22.44	20220930	N	058650	5000	200 억	23940	N	N	4	N	N
42	20230623	164101	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112400	-500	5	-0.44	18204900	162	558.62	112900	112900	112200	146700	79100	112900	112375.93	0.60	0	-21	113500	113200	112600	112300	111700	113350	112450	200	33800	5000	76770	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.43	91800	20220930	22.44	137800	-18.43	20230227	100000	12.40	20230106	137800	-18.43	20230227	91800	22.44	20220930	N	058650	5000	200 억	23961	N	N	4	N	N
43	20230623	140425	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112400	-500	5	-0.44	14382600	128	441.38	112900	112900	112200	146700	79100	112900	112364.06	0.60	0	-21	113500	113200	112600	112300	111700	113350	112450	200	33800	5000	76770	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.43	91800	20220930	22.44	137800	-18.43	20230227	100000	12.40	20230106	137800	-18.43	20230227	91800	22.44	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
44	20230622	160148	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	600	2	0.53	3261800	29	7.25	112000	112900	112000	145900	78700	112300	112475.86	0.60	0	4	113166	112732	112466	112032	111766	112600	111900	200	33600	5000	76360	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
45	20230622	150527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	600	2	0.53	2585600	23	5.75	112000	112900	112000	145900	78700	112300	112417.39	0.60	0	0	113166	112732	112466	112032	111766	112600	111900	200	33600	5000	76360	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23961	N	N	62	N	N
46	20230622	140634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	600	2	0.53	2023400	18	4.50	112000	112900	112000	145900	78700	112300	112411.11	0.60	0	0	113166	112732	112466	112032	111766	112600	111900	200	33600	5000	76360	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23961	N	N	62	N	N
47	20230622	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	600	2	0.53	2023400	18	4.50	112000	112900	112000	145900	78700	112300	112411.11	0.60	0	0	113166	112732	112466	112032	111766	112600	111900	200	33600	5000	76360	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23961	N	N	62	N	N
48	20230622	120413	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	600	2	0.53	2023400	18	4.50	112000	112900	112000	145900	78700	112300	112411.11	0.60	0	0	113166	112732	112466	112032	111766	112600	111900	200	33600	5000	76360	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23961	N	N	62	N	N
49	20230622	110851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	600	2	0.53	1684800	15	3.75	112000	112900	112000	145900	78700	112300	112320.00	0.60	0	0	113166	112732	112466	112032	111766	112600	111900	200	33600	5000	76360	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23961	N	N	62	N	N
50	20230622	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112300	0	3	0.00	448900	4	1.00	112000	112300	112000	145900	78700	112300	112225.00	0.60	0	0	113166	112732	112466	112032	111766	112600	111900	200	33600	5000	76360	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	N	058650	5000	200 억	23961	N	N	62	N	N
51	20230622	090401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112000	-300	5	-0.27	112000	1	0.25	112000	112000	112000	145900	78700	112300	112000.00	0.60	0	0	113166	112732	112466	112032	111766	112600	111900	200	33600	5000	76360	100	1	4000000	4480	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	N	058650	5000	200 억	23961	N	N	62	N	N
52	20230621	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112300	-300	5	-0.27	44963600	400	136.52	112600	112900	112200	146300	78900	112600	112409.00	0.60	0	-78	114800	113700	112900	111800	111000	113300	111400	200	33700	5000	76560	100	1	4000000	4492	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	N	058650	5000	200 억	23960	N	N	62	N	N
53	20230621	151031	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	100	2	0.09	37101300	330	112.63	112600	112900	112200	146300	78900	112600	112428.18	0.60	0	-76	114800	113700	112900	111800	111000	113300	111400	200	33700	5000	76560	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23960	N	N	2	N	N
54	20230621	140811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112800	200	2	0.18	30673800	273	93.17	112600	112800	112200	146300	78900	112600	112358.24	0.60	0	-76	114800	113700	112900	111800	111000	113300	111400	200	33700	5000	76560	100	1	4000000	4512	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.14	91800	20220930	22.88	137800	-18.14	20230227	100000	12.80	20230106	137800	-18.14	20230227	91800	22.88	20220930	N	058650	5000	200 억	23960	N	N	2	N	N
55	20230621	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112500	-100	5	-0.09	28645100	255	87.03	112600	112700	112200	146300	78900	112600	112333.73	0.60	0	-76	114800	113700	112900	111800	111000	113300	111400	200	33700	5000	76560	100	1	4000000	4500	3.65	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.36	91800	20220930	22.55	137800	-18.36	20230227	100000	12.50	20230106	137800	-18.36	20230227	91800	22.55	20220930	N	058650	5000	200 억	23960	N	N	2	N	N
56	20230621	120321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	-400	5	-0.36	24265500	216	73.72	112600	112700	112200	146300	78900	112600	112340.28	0.60	0	-76	114800	113700	112900	111800	111000	113300	111400	200	33700	5000	76560	100	1	4000000	4488	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	N	058650	5000	200 억	23960	N	N	2	N	N
57	20230621	110731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112400	-200	5	-0.18	20673800	184	62.80	112600	112700	112200	146300	78900	112600	112357.61	0.60	0	-44	114800	113700	112900	111800	111000	113300	111400	200	33700	5000	76560	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.43	91800	20220930	22.44	137800	-18.43	20230227	100000	12.40	20230106	137800	-18.43	20230227	91800	22.44	20220930	N	058650	5000	200 억	23960	N	N	2	N	N
58	20230621	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112600	0	3	0.00	4274900	38	12.97	112600	112700	112300	146300	78900	112600	112497.37	0.60	0	-28	114800	113700	112900	111800	111000	113300	111400	200	33700	5000	76560	100	1	4000000	4504	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	N	058650	5000	200 억	23960	N	N	2	N	N
59	20230621	090424	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112300	-300	5	-0.27	1686800	15	5.12	112600	112600	112300	146300	78900	112600	112453.33	0.60	0	-15	114800	113700	112900	111800	111000	113300	111400	200	33700	5000	76560	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	N	058650	5000	200 억	23960	N	N	2	N	N
60	20230620	160119	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112600	0	3	0.00	33001300	293	141.55	114000	114000	112100	146300	78900	112600	112632.42	0.60	0	-1	113800	113200	112700	112100	111600	112950	111850	200	33700	5000	76560	100	1	4000000	4504	3.65	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
61	20230620	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	100	2	0.09	25342400	225	108.70	114000	114000	112100	146300	78900	112600	112632.89	0.60	0	1	113800	113200	112700	112100	111600	112950	111850	200	33700	5000	76560	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
62	20230620	140404	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112700	100	2	0.09	19252700	171	82.61	114000	114000	112100	146300	78900	112600	112588.89	0.60	0	1	113800	113200	112700	112100	111600	112950	111850	200	33700	5000	76560	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
63	20230620	130142	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	500	2	0.44	13054400	116	56.04	114000	114000	112100	146300	78900	112600	112537.93	0.60	0	1	113800	113200	112700	112100	111600	112950	111850	200	33700	5000	76560	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
64	20230620	120839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	500	2	0.44	12941300	115	55.56	114000	114000	112100	146300	78900	112600	112533.04	0.60	0	1	113800	113200	112700	112100	111600	112950	111850	200	33700	5000	76560	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
65	20230620	110924	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	500	2	0.44	12941300	115	55.56	114000	114000	112100	146300	78900	112600	112533.04	0.60	0	1	113800	113200	112700	112100	111600	112950	111850	200	33700	5000	76560	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
66	20230620	100139	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	300	2	0.27	12489300	111	53.62	114000	114000	112100	146300	78900	112600	112516.22	0.60	0	3	113800	113200	112700	112100	111600	112950	111850	200	33700	5000	76560	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
67	20230620	090647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114000	1400	2	1.24	912000	8	3.86	114000	114000	114000	146300	78900	112600	114000.00	0.60	0	0	113800	113200	112700	112100	111600	112950	111850	200	33700	5000	76560	100	1	4000000	4560	3.70	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.27	91800	20220930	24.18	137800	-17.27	20230227	100000	14.00	20230106	137800	-17.27	20230227	91800	24.18	20220930	N	058650	5000	200 억	23961	N	N	2	N	N
68	20230619	160150	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112600	-500	5	-0.44	23323500	207	58.47	113100	113300	112200	147000	79200	113100	112673.91	0.60	0	-15	113766	113432	112866	112532	111966	113600	112700	200	33900	5000	76900	100	1	4000000	4504	3.65	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
69	20230619	150439	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	-200	5	-0.18	21178100	188	53.11	113100	113300	112200	147000	79200	113100	112649.47	0.60	0	-15	113766	113432	112866	112532	111966	113600	112700	200	33900	5000	76900	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
70	20230619	140202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112800	-300	5	-0.27	14759200	131	37.01	113100	113300	112200	147000	79200	113100	112665.65	0.60	0	-3	113766	113432	112866	112532	111966	113600	112700	200	33900	5000	76900	100	1	4000000	4512	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.14	91800	20220930	22.88	137800	-18.14	20230227	100000	12.80	20230106	137800	-18.14	20230227	91800	22.88	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
71	20230619	130110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	-200	5	-0.18	12954800	115	32.49	113100	113300	112200	147000	79200	113100	112650.43	0.60	0	-4	113766	113432	112866	112532	111966	113600	112700	200	33900	5000	76900	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
72	20230619	120617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112800	-300	5	-0.27	9800700	87	24.58	113100	113300	112200	147000	79200	113100	112651.72	0.60	0	-5	113766	113432	112866	112532	111966	113600	112700	200	33900	5000	76900	100	1	4000000	4512	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.14	91800	20220930	22.88	137800	-18.14	20230227	100000	12.80	20230106	137800	-18.14	20230227	91800	22.88	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
73	20230619	110104	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112600	-500	5	-0.44	7435700	66	18.64	113100	113300	112200	147000	79200	113100	112662.12	0.60	0	-6	113766	113432	112866	112532	111966	113600	112700	200	33900	5000	76900	100	1	4000000	4504	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
74	20230619	100759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112600	-500	5	-0.44	3601400	32	9.04	113100	113100	112200	147000	79200	113100	112543.75	0.60	0	-5	113766	113432	112866	112532	111966	113600	112700	200	33900	5000	76900	100	1	4000000	4504	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
75	20230619	090916	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	0	3	0.00	1017800	9	2.54	113100	113100	113000	147000	79200	113100	113088.89	0.60	0	-6	113766	113432	112866	112532	111966	113600	112700	200	33900	5000	76900	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
76	20230616	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	800	2	0.71	39944100	354	84.09	112300	113200	112300	145900	78700	112300	112836.44	0.60	0	2	114300	113300	112700	111700	111100	113000	111400	200	33600	5000	76360	100	1	4000000	4524	3.67	0.22	12	0.01	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	N	058650	5000	200 억	23980	N	N	2	N	N
77	20230616	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113000	700	2	0.62	30017000	266	63.18	112300	113200	112300	145900	78700	112300	112845.86	0.60	0	4	114300	113300	112700	111700	111100	113000	111400	200	33600	5000	76360	100	1	4000000	4520	3.67	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.00	91800	20220930	23.09	137800	-18.00	20230227	100000	13.00	20230106	137800	-18.00	20230227	91800	23.09	20220930	N	058650	5000	200 억	23980	N	N	1	N	N
78	20230616	140613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113000	700	2	0.62	23581100	209	49.64	112300	113200	112300	145900	78700	112300	112828.23	0.60	0	4	114300	113300	112700	111700	111100	113000	111400	200	33600	5000	76360	100	1	4000000	4520	3.67	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.00	91800	20220930	23.09	137800	-18.00	20230227	100000	13.00	20230106	137800	-18.00	20230227	91800	23.09	20220930	N	058650	5000	200 억	23980	N	N	1	N	N
79	20230616	130938	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	600	2	0.53	11271400	100	23.75	112300	113000	112300	145900	78700	112300	112714.00	0.60	0	4	114300	113300	112700	111700	111100	113000	111400	200	33600	5000	76360	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	N	058650	5000	200 억	23980	N	N	1	N	N
80	20230616	120110	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112800	500	2	0.45	5519600	49	11.64	112300	113000	112300	145900	78700	112300	112644.90	0.60	0	4	114300	113300	112700	111700	111100	113000	111400	200	33600	5000	76360	100	1	4000000	4512	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.14	91800	20220930	22.88	137800	-18.14	20230227	100000	12.80	20230106	137800	-18.14	20230227	91800	22.88	20220930	N	058650	5000	200 억	23980	N	N	1	N	N
81	20230616	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112800	500	2	0.45	5519600	49	11.64	112300	113000	112300	145900	78700	112300	112644.90	0.60	0	4	114300	113300	112700	111700	111100	113000	111400	200	33600	5000	76360	100	1	4000000	4512	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.14	91800	20220930	22.88	137800	-18.14	20230227	100000	12.80	20230106	137800	-18.14	20230227	91800	22.88	20220930	N	058650	5000	200 억	23980	N	N	1	N	N
82	20230616	100401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113000	700	2	0.62	4392000	39	9.26	112300	113000	112300	145900	78700	112300	112615.38	0.60	0	4	114300	113300	112700	111700	111100	113000	111400	200	33600	5000	76360	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.00	91800	20220930	23.09	137800	-18.00	20230227	100000	13.00	20230106	137800	-18.00	20230227	91800	23.09	20220930	N	058650	5000	200 억	23980	N	N	1	N	N
83	20230616	090323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112300	0	3	0.00	224600	2	0.48	112300	112300	112300	145900	78700	112300	112300.00	0.60	0	0	114300	113300	112700	111700	111100	113000	111400	200	33600	5000	76360	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	N	058650	5000	200 억	23980	N	N	1	N	N
84	20230615	150432	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112800	-1300	5	-1.14	45233600	402	358.93	112900	113700	112100	148300	79900	114100	112521.39	0.60	0	-86	114966	114532	113666	113232	112366	114750	113450	200	34200	5000	77580	100	1	4000000	4512	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.14	91800	20220930	22.88	137800	-18.14	20230227	100000	12.80	20230106	137800	-18.14	20230227	91800	22.88	20220930	N	058650	5000	200 억	23979	N	N	2	N	N
85	20230615	140408	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112100	-2000	5	-1.75	30868300	274	244.64	112900	113700	112100	148300	79900	114100	112658.03	0.60	0	-86	114966	114532	113666	113232	112366	114750	113450	200	34200	5000	77580	100	1	4000000	4484	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	N	058650	5000	200 억	23979	N	N	2	N	N
86	20230615	130332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112100	-2000	5	-1.75	30868300	274	244.64	112900	113700	112100	148300	79900	114100	112658.03	0.60	0	-86	114966	114532	113666	113232	112366	114750	113450	200	34200	5000	77580	100	1	4000000	4484	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	N	058650	5000	200 억	23979	N	N	2	N	N
87	20230615	120950	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112100	-2000	5	-1.75	30868300	274	244.64	112900	113700	112100	148300	79900	114100	112658.03	0.60	0	-86	114966	114532	113666	113232	112366	114750	113450	200	34200	5000	77580	100	1	4000000	4484	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	N	058650	5000	200 억	23979	N	N	2	N	N
88	20230615	110354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112600	-1500	5	-1.31	10261900	91	81.25	112900	113700	112500	148300	79900	114100	112768.13	0.60	0	-53	114966	114532	113666	113232	112366	114750	113450	200	34200	5000	77580	100	1	4000000	4504	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	N	058650	5000	200 억	23979	N	N	2	N	N
89	20230611	184839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113800	1000	2	0.89	50058700	442	263.10	112800	114300	112100	146600	79000	112800	113252.50	0.60	182	185	114066	113432	112966	112332	111866	113200	112100	200	33800	5000	76700	100	1	4000000	4552	3.69	0.22	12	0.01	30831.00	519839.00	137800	20230227	-17.42	91800	20220930	23.97	137800	-17.42	20230227	100000	13.80	20230106	137800	-17.42	20230227	91800	23.97	20220930	N	058650	5000	200 억	23979	N	N	9	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History