KissMeData/014280/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 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	160257	59	100.00	KOSPI	철강.금속	N	N	N	N		N	7310	-180	5	-2.40	5806703600	795999	9.30	7430	7430	7230	9730	5250	7490	7293.93	1.71	0	-766	8610	8050	7590	7030	6570	8330	7310	293	2240	1000	5390	10	1	29329357	2144	4.29	0.58	12	2.71	1702.00	12534.00	8440	20221125	-13.39	4795	20221013	52.45	8230	-11.18	20230628	4990	46.49	20230316	8440	-13.39	20221125	4795	52.45	20221013	3.79	N	014280	1000	293 억	501756	N	N	2	N	Y
3	20230630	150259	59	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	-190	5	-2.54	5192341960	711955	8.32	7430	7430	7230	9730	5250	7490	7292.34	1.71	0	-6443	8610	8050	7590	7030	6570	8330	7310	293	2240	1000	5390	10	1	29329357	2141	4.29	0.58	12	2.43	1702.00	12534.00	8440	20221125	-13.51	4795	20221013	52.24	8230	-11.30	20230628	4990	46.29	20230316	8440	-13.51	20221125	4795	52.24	20221013	3.79	N	014280	1000	293 억	501756	N	N	2	N	Y
4	20230630	140259	59	100.00	KOSPI	철강.금속	N	N	N	N		N	7280	-210	5	-2.80	4536706000	621915	7.27	7430	7430	7230	9730	5250	7490	7293.90	1.71	0	-6215	8610	8050	7590	7030	6570	8330	7310	293	2240	1000	5390	10	1	29329357	2135	4.28	0.58	12	2.12	1702.00	12534.00	8440	20221125	-13.74	4795	20221013	51.82	8230	-11.54	20230628	4990	45.89	20230316	8440	-13.74	20221125	4795	51.82	20221013	3.79	N	014280	1000	293 억	501756	N	N	2	N	Y
5	20230630	130259	59	100.00	KOSPI	철강.금속	N	N	N	N		N	7240	-250	5	-3.34	4051110120	555052	6.48	7430	7430	7230	9730	5250	7490	7297.70	1.71	0	-5617	8610	8050	7590	7030	6570	8330	7310	293	2240	1000	5390	10	1	29329357	2123	4.25	0.58	12	1.89	1702.00	12534.00	8440	20221125	-14.22	4795	20221013	50.99	8230	-12.03	20230628	4990	45.09	20230316	8440	-14.22	20221125	4795	50.99	20221013	3.79	N	014280	1000	293 억	501756	N	N	2	N	Y
6	20230630	120257	59	100.00	KOSPI	철강.금속	N	N	N	N		N	7300	-190	5	-2.54	3643712320	498853	5.83	7430	7430	7230	9730	5250	7490	7303.19	1.71	0	-5464	8610	8050	7590	7030	6570	8330	7310	293	2240	1000	5390	10	1	29329357	2141	4.29	0.58	12	1.70	1702.00	12534.00	8440	20221125	-13.51	4795	20221013	52.24	8230	-11.30	20230628	4990	46.29	20230316	8440	-13.51	20221125	4795	52.24	20221013	3.79	N	014280	1000	293 억	501756	N	N	2	N	Y
7	20230630	110259	59	100.00	KOSPI	철강.금속	N	N	N	N		N	7230	-260	5	-3.47	2940206720	402394	4.70	7430	7430	7230	9730	5250	7490	7305.57	1.71	0	-5225	8610	8050	7590	7030	6570	8330	7310	293	2240	1000	5390	10	1	29329357	2121	4.25	0.58	12	1.37	1702.00	12534.00	8440	20221125	-14.34	4795	20221013	50.78	8230	-12.15	20230628	4990	44.89	20230316	8440	-14.34	20221125	4795	50.78	20221013	3.79	N	014280	1000	293 억	501756	N	N	2	N	Y
8	20230630	100258	59	100.00	KOSPI	철강.금속	N	N	N	N		N	7320	-170	5	-2.27	1977733410	269439	3.15	7430	7430	7320	9730	5250	7490	7338.70	1.71	0	-6098	8610	8050	7590	7030	6570	8330	7310	293	2240	1000	5390	10	1	29329357	2147	4.30	0.58	12	0.92	1702.00	12534.00	8440	20221125	-13.27	4795	20221013	52.66	8230	-11.06	20230628	4990	46.69	20230316	8440	-13.27	20221125	4795	52.66	20221013	3.79	N	014280	1000	293 억	501756	N	N	2	N	Y
9	20230630	090259	59	100.00	KOSPI	철강.금속	N	N	N	N		N	7430	-60	5	-0.80	356865810	48009	0.56	7430	7430	7430	9730	5250	7490	7430.00	1.71	0	-5384	8610	8050	7590	7030	6570	8330	7310	293	2240	1000	5390	10	1	29329357	2179	4.37	0.59	12	0.16	1702.00	12534.00	8440	20221125	-11.97	4795	20221013	54.95	8230	-9.72	20230628	4990	48.90	20230316	8440	-11.97	20221125	4795	54.95	20221013	3.79	N	014280	1000	293 억	501756	N	N	2	N	Y
10	20230629	160258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7490	170	2	2.32	64491585250	8371095	36.96	7230	8150	7130	9510	5130	7320	7705.29	1.94	0	-78608	8653	7986	7563	6896	6473	7775	6685	293	2190	1000	5270	10	1	29329357	2197	4.40	0.60	12	28.54	1702.00	12534.00	8440	20221125	-11.26	4795	20221013	56.20	8230	-8.99	20230628	4990	50.10	20230316	8440	-11.26	20221125	4795	56.20	20221013	4.15	N	014280	1000	293 억	569144	N	N	2	N	N
11	20230629	150256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7490	170	2	2.32	62808929270	8146409	35.97	7230	8150	7130	9510	5130	7320	7710.36	1.94	0	-98811	8653	7986	7563	6896	6473	7775	6685	293	2190	1000	5270	10	1	29329357	2197	4.40	0.60	12	27.78	1702.00	12534.00	8440	20221125	-11.26	4795	20221013	56.20	8230	-8.99	20230628	4990	50.10	20230316	8440	-11.26	20221125	4795	56.20	20221013	4.15	N	014280	1000	293 억	569144	N	N	1	N	N
12	20230629	140256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7480	160	2	2.19	60652866710	7860266	34.70	7230	8150	7130	9510	5130	7320	7716.75	1.94	0	-122634	8653	7986	7563	6896	6473	7775	6685	293	2190	1000	5270	10	1	29329357	2194	4.39	0.60	12	26.80	1702.00	12534.00	8440	20221125	-11.37	4795	20221013	56.00	8230	-9.11	20230628	4990	49.90	20230316	8440	-11.37	20221125	4795	56.00	20221013	4.15	N	014280	1000	293 억	569144	N	N	1	N	N
13	20230629	130256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7510	190	2	2.60	59102339240	7652484	33.79	7230	8150	7130	9510	5130	7320	7723.67	1.94	0	-154024	8653	7986	7563	6896	6473	7775	6685	293	2190	1000	5270	10	1	29329357	2203	4.41	0.60	12	26.09	1702.00	12534.00	8440	20221125	-11.02	4795	20221013	56.62	8230	-8.75	20230628	4990	50.50	20230316	8440	-11.02	20221125	4795	56.62	20221013	4.15	N	014280	1000	293 억	569144	N	N	1	N	N
14	20230629	120257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7550	230	2	3.14	57173517040	7396016	32.65	7230	8150	7130	9510	5130	7320	7730.71	1.94	0	-153005	8653	7986	7563	6896	6473	7775	6685	293	2190	1000	5270	10	1	29329357	2214	4.44	0.60	12	25.22	1702.00	12534.00	8440	20221125	-10.55	4795	20221013	57.46	8230	-8.26	20230628	4990	51.30	20230316	8440	-10.55	20221125	4795	57.46	20221013	4.15	N	014280	1000	293 억	569144	N	N	1	N	N
15	20230629	110257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7610	290	2	3.96	54905358190	7097927	31.34	7230	8150	7130	9510	5130	7320	7735.83	1.94	0	-151840	8653	7986	7563	6896	6473	7775	6685	293	2190	1000	5270	10	1	29329357	2232	4.47	0.61	12	24.20	1702.00	12534.00	8440	20221125	-9.83	4795	20221013	58.71	8230	-7.53	20230628	4990	52.51	20230316	8440	-9.83	20221125	4795	58.71	20221013	4.15	N	014280	1000	293 억	569144	N	N	1	N	N
16	20230629	100258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7660	340	2	4.64	46068964500	5946248	26.25	7230	8150	7130	9510	5130	7320	7748.08	1.94	0	-152110	8653	7986	7563	6896	6473	7775	6685	293	2190	1000	5270	10	1	29329357	2247	4.50	0.61	12	20.27	1702.00	12534.00	8440	20221125	-9.24	4795	20221013	59.75	8230	-6.93	20230628	4990	53.51	20230316	8440	-9.24	20221125	4795	59.75	20221013	4.15	N	014280	1000	293 억	569144	N	N	1	N	N
17	20230629	090257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7230	-90	5	-1.23	1986825960	274912	1.21	7230	7380	7130	9510	5130	7320	7224.65	1.94	0	-24130	8653	7986	7563	6896	6473	7775	6685	293	2190	1000	5270	10	1	29329357	2121	4.25	0.58	12	0.94	1702.00	12534.00	8440	20221125	-14.34	4795	20221013	50.78	8230	-12.15	20230628	4990	44.89	20230316	8440	-14.34	20221125	4795	50.78	20221013	4.15	N	014280	1000	293 억	569144	N	N	1	N	N
18	20230628	160256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7320	660	2	9.91	177084160870	22549934	830.47	7420	8230	7140	8650	4670	6660	7853.32	1.83	0	77250	7266	6962	6656	6352	6046	7115	6505	293	1990	1000	4790	10	1	29329357	2147	4.30	0.58	12	76.89	1702.00	12534.00	8440	20221125	-13.27	4795	20221013	52.66	8230	-11.06	20230628	4990	46.69	20230316	8440	-13.27	20221125	4795	52.66	20221013	3.82	N	014280	1000	293 억	536927	N	N	1	N	N
19	20230628	150257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7350	690	2	10.36	170417048070	21636810	796.84	7420	8230	7350	8650	4670	6660	7876.27	1.83	0	-45013	7266	6962	6656	6352	6046	7115	6505	293	1990	1000	4790	10	1	29329357	2156	4.32	0.59	12	73.77	1702.00	12534.00	8440	20221125	-12.91	4795	20221013	53.28	8230	-10.69	20230628	4990	47.29	20230316	8440	-12.91	20221125	4795	53.28	20221013	3.82	N	014280	1000	293 억	536927	Y	N	1	N	N
20	20230628	140255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7730	1070	2	16.07	161106838100	20412150	751.74	7420	8230	7390	8650	4670	6660	7892.71	1.83	0	-93029	7266	6962	6656	6352	6046	7115	6505	293	1990	1000	4790	10	1	29329357	2267	4.54	0.62	12	69.60	1702.00	12534.00	8440	20221125	-8.41	4795	20221013	61.21	8230	-6.08	20230628	4990	54.91	20230316	8440	-8.41	20221125	4795	61.21	20221013	3.82	N	014280	1000	293 억	536927	N	N	1	N	N
21	20230628	130255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7960	1300	2	19.52	153600947310	19453085	716.42	7420	8230	7390	8650	4670	6660	7895.99	1.83	0	-105978	7266	6962	6656	6352	6046	7115	6505	293	1990	1000	4790	10	1	29329357	2335	4.68	0.64	12	66.33	1702.00	12534.00	8440	20221125	-5.69	4795	20221013	66.01	8230	-3.28	20230628	4990	59.52	20230316	8440	-5.69	20221125	4795	66.01	20221013	3.82	N	014280	1000	293 억	536927	N	N	1	N	N
22	20230628	120234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7750	1090	2	16.37	138787901440	17586542	647.68	7420	8230	7390	8650	4670	6660	7891.73	1.83	0	-99567	7266	6962	6656	6352	6046	7115	6505	293	1990	1000	4790	10	1	29329357	2273	4.55	0.62	12	59.96	1702.00	12534.00	8440	20221125	-8.18	4795	20221013	61.63	8230	-5.83	20230628	4990	55.31	20230316	8440	-8.18	20221125	4795	61.63	20221013	3.82	N	014280	1000	293 억	536927	N	N	1	N	N
23	20230628	110258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7810	1150	2	17.27	111127851870	14109656	519.63	7420	8230	7390	8650	4670	6660	7876.04	1.83	0	-95832	7266	6962	6656	6352	6046	7115	6505	293	1990	1000	4790	10	1	29329357	2291	4.59	0.62	12	48.11	1702.00	12534.00	8440	20221125	-7.46	4795	20221013	62.88	8230	-5.10	20230628	4990	56.51	20230316	8440	-7.46	20221125	4795	62.88	20221013	3.82	N	014280	1000	293 억	536927	N	N	1	N	N
24	20230628	100256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7920	1260	2	18.92	97554407420	12361680	455.26	7420	8230	7390	8650	4670	6660	7891.70	1.83	0	-118619	7266	6962	6656	6352	6046	7115	6505	293	1990	1000	4790	10	1	29329357	2323	4.65	0.63	12	42.15	1702.00	12534.00	8440	20221125	-6.16	4795	20221013	65.17	8230	-3.77	20230628	4990	58.72	20230316	8440	-6.16	20221125	4795	65.17	20221013	3.82	N	014280	1000	293 억	536927	N	N	1	N	N
25	20230628	090256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7500	840	2	12.61	6451483060	868146	31.97	7420	7530	7390	8650	4670	6660	7431.57	1.83	0	-24040	7266	6962	6656	6352	6046	7115	6505	293	1990	1000	4790	10	1	29329357	2200	4.41	0.60	12	2.96	1702.00	12534.00	8440	20221125	-11.14	4795	20221013	56.41	7530	-0.40	20230628	4990	50.30	20230316	8440	-11.14	20221125	4795	56.41	20221013	3.82	N	014280	1000	293 억	536927	N	N	1	N	N
26	20230627	160257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6660	150	2	2.30	13686723190	2041458	35.04	6360	6960	6350	8460	4560	6510	6704.49	1.72	0	20656	7203	6856	6583	6236	5963	7030	6410	293	1950	1000	4680	10	1	29329357	1953	3.91	0.53	12	6.96	1702.00	12534.00	8440	20221125	-21.09	4795	20221013	38.89	7450	-10.60	20230621	4990	33.47	20230316	8440	-21.09	20221125	4795	38.89	20221013	3.87	N	014280	1000	293 억	504628	N	N	1	N	N
27	20230627	150258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6670	160	2	2.46	13211012560	1969979	33.82	6360	6960	6350	8460	4560	6510	6706.19	1.72	0	20943	7203	6856	6583	6236	5963	7030	6410	293	1950	1000	4680	10	1	29329357	1956	3.92	0.53	12	6.72	1702.00	12534.00	8440	20221125	-20.97	4795	20221013	39.10	7450	-10.47	20230621	4990	33.67	20230316	8440	-20.97	20221125	4795	39.10	20221013	3.87	N	014280	1000	293 억	504628	N	N	10	N	N
28	20230627	140300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6650	140	2	2.15	12299364690	1832663	31.46	6360	6960	6350	8460	4560	6510	6711.22	1.72	0	-529	7203	6856	6583	6236	5963	7030	6410	293	1950	1000	4680	10	1	29329357	1950	3.91	0.53	12	6.25	1702.00	12534.00	8440	20221125	-21.21	4795	20221013	38.69	7450	-10.74	20230621	4990	33.27	20230316	8440	-21.21	20221125	4795	38.69	20221013	3.87	N	014280	1000	293 억	504628	N	N	10	N	N
29	20230627	130300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6620	110	2	1.69	11667067190	1737256	29.82	6360	6960	6350	8460	4560	6510	6715.82	1.72	0	-19718	7203	6856	6583	6236	5963	7030	6410	293	1950	1000	4680	10	1	29329357	1942	3.89	0.53	12	5.92	1702.00	12534.00	8440	20221125	-21.56	4795	20221013	38.06	7450	-11.14	20230621	4990	32.67	20230316	8440	-21.56	20221125	4795	38.06	20221013	3.87	N	014280	1000	293 억	504628	N	N	10	N	N
30	20230627	120301	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6630	120	2	1.84	10874248670	1618123	27.78	6360	6960	6350	8460	4560	6510	6720.31	1.72	0	-13279	7203	6856	6583	6236	5963	7030	6410	293	1950	1000	4680	10	1	29329357	1945	3.90	0.53	12	5.52	1702.00	12534.00	8440	20221125	-21.45	4795	20221013	38.27	7450	-11.01	20230621	4990	32.87	20230316	8440	-21.45	20221125	4795	38.27	20221013	3.87	N	014280	1000	293 억	504628	N	N	10	N	N
31	20230627	110300	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6580	70	2	1.08	3972758380	603840	10.37	6360	6700	6350	8460	4560	6510	6579.18	1.72	0	5349	7203	6856	6583	6236	5963	7030	6410	293	1950	1000	4680	10	1	29329357	1930	3.87	0.52	12	2.06	1702.00	12534.00	8440	20221125	-22.04	4795	20221013	37.23	7450	-11.68	20230621	4990	31.86	20230316	8440	-22.04	20221125	4795	37.23	20221013	3.87	N	014280	1000	293 억	504628	N	N	10	N	N
32	20230627	100255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6670	160	2	2.46	3036801770	462066	7.93	6360	6700	6350	8460	4560	6510	6572.25	1.72	0	-8156	7203	6856	6583	6236	5963	7030	6410	293	1950	1000	4680	10	1	29329357	1956	3.92	0.53	12	1.58	1702.00	12534.00	8440	20221125	-20.97	4795	20221013	39.10	7450	-10.47	20230621	4990	33.67	20230316	8440	-20.97	20221125	4795	39.10	20221013	3.87	N	014280	1000	293 억	504628	N	N	10	N	N
33	20230627	090256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6430	-80	5	-1.23	374699360	58641	1.01	6360	6480	6350	8460	4560	6510	6389.35	1.72	0	7441	7203	6856	6583	6236	5963	7030	6410	293	1950	1000	4680	10	1	29329357	1886	3.78	0.51	12	0.20	1702.00	12534.00	8440	20221125	-23.82	4795	20221013	34.10	7450	-13.69	20230621	4990	28.86	20230316	8440	-23.82	20221125	4795	34.10	20221013	3.87	N	014280	1000	293 억	504628	N	N	10	N	N
34	20230626	160255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6510	290	2	4.66	38695152940	5795638	605.83	6320	6930	6310	8080	4360	6220	6676.93	2.20	0	-134476	6520	6370	6270	6120	6020	6320	6070	293	1860	1000	4470	10	1	29329357	1909	3.82	0.52	12	19.76	1702.00	12534.00	8440	20221125	-22.87	4795	20221013	35.77	7450	-12.62	20230621	4990	30.46	20230316	8440	-22.87	20221125	4795	35.77	20221013	4.09	N	014280	1000	293 억	645145	N	N	10	N	N
35	20230626	150258	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6590	370	2	5.95	37761935110	5652402	590.86	6320	6930	6310	8080	4360	6220	6680.74	2.20	0	-170250	6520	6370	6270	6120	6020	6320	6070	293	1860	1000	4470	10	1	29329357	1933	3.87	0.53	12	19.27	1702.00	12534.00	8440	20221125	-21.92	4795	20221013	37.43	7450	-11.54	20230621	4990	32.06	20230316	8440	-21.92	20221125	4795	37.43	20221013	4.09	N	014280	1000	293 억	645145	N	N	40	N	N
36	20230626	140256	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6570	350	2	5.63	36967906470	5531452	578.21	6320	6930	6310	8080	4360	6220	6683.28	2.20	0	-184681	6520	6370	6270	6120	6020	6320	6070	293	1860	1000	4470	10	1	29329357	1927	3.86	0.52	12	18.86	1702.00	12534.00	8440	20221125	-22.16	4795	20221013	37.02	7450	-11.81	20230621	4990	31.66	20230316	8440	-22.16	20221125	4795	37.02	20221013	4.09	N	014280	1000	293 억	645145	N	N	40	N	N
37	20230626	130257	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6620	400	2	6.43	35685996100	5336480	557.83	6320	6930	6310	8080	4360	6220	6687.24	2.20	0	-195732	6520	6370	6270	6120	6020	6320	6070	293	1860	1000	4470	10	1	29329357	1942	3.89	0.53	12	18.20	1702.00	12534.00	8440	20221125	-21.56	4795	20221013	38.06	7450	-11.14	20230621	4990	32.67	20230316	8440	-21.56	20221125	4795	38.06	20221013	4.09	N	014280	1000	293 억	645145	N	N	40	N	N
38	20230626	120254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6670	450	2	7.23	34595076510	5172742	540.72	6320	6930	6310	8080	4360	6220	6688.02	2.20	0	-209643	6520	6370	6270	6120	6020	6320	6070	293	1860	1000	4470	10	1	29329357	1956	3.92	0.53	12	17.64	1702.00	12534.00	8440	20221125	-20.97	4795	20221013	39.10	7450	-10.47	20230621	4990	33.67	20230316	8440	-20.97	20221125	4795	39.10	20221013	4.09	N	014280	1000	293 억	645145	N	N	40	N	N
39	20230626	110254	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6700	480	2	7.72	31592138660	4723333	493.74	6320	6930	6310	8080	4360	6220	6688.60	2.20	0	-210685	6520	6370	6270	6120	6020	6320	6070	293	1860	1000	4470	10	1	29329357	1965	3.94	0.53	12	16.10	1702.00	12534.00	8440	20221125	-20.62	4795	20221013	39.73	7450	-10.07	20230621	4990	34.27	20230316	8440	-20.62	20221125	4795	39.73	20221013	4.09	N	014280	1000	293 억	645145	N	N	40	N	N
40	20230626	100255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6530	310	2	4.98	18020611030	2728081	285.17	6320	6800	6310	8080	4360	6220	6605.70	2.20	0	-212929	6520	6370	6270	6120	6020	6320	6070	293	1860	1000	4470	10	1	29329357	1915	3.84	0.52	12	9.30	1702.00	12534.00	8440	20221125	-22.63	4795	20221013	36.18	7450	-12.35	20230621	4990	30.86	20230316	8440	-22.63	20221125	4795	36.18	20221013	4.09	N	014280	1000	293 억	645145	N	N	40	N	N
41	20230626	090255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6660	440	2	7.07	3631675250	557510	58.28	6320	6690	6310	8080	4360	6220	6514.46	2.20	0	-22484	6520	6370	6270	6120	6020	6320	6070	293	1860	1000	4470	10	1	29329357	1953	3.91	0.53	12	1.90	1702.00	12534.00	8440	20221125	-21.09	4795	20221013	38.89	7450	-10.60	20230621	4990	33.47	20230316	8440	-21.09	20221125	4795	38.89	20221013	4.09	N	014280	1000	293 억	645145	N	N	40	N	N
42	20230623	154706	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6220	-180	5	-2.81	5797393540	925029	76.68	6380	6420	6170	8320	4480	6400	6267.24	1.86	0	86266	6700	6550	6470	6320	6240	6510	6280	293	1920	1000	4600	10	1	29329357	1824	3.65	0.50	12	3.15	1702.00	12534.00	8440	20221125	-26.30	4795	20221013	29.72	7450	-16.51	20230621	4990	24.65	20230316	8440	-26.30	20221125	4795	29.72	20221013	3.93	N	014280	1000	293 억	544840	N	N	40	N	N
43	20230623	140230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6230	-170	5	-2.66	4442152600	706663	58.58	6380	6420	6210	8320	4480	6400	6285.90	1.86	0	52183	6700	6550	6470	6320	6240	6510	6280	293	1920	1000	4600	10	1	29329357	1827	3.66	0.50	12	2.41	1702.00	12534.00	8440	20221125	-26.18	4795	20221013	29.93	7450	-16.38	20230621	4990	24.85	20230316	8440	-26.18	20221125	4795	29.93	20221013	3.93	N	014280	1000	293 억	544840	N	N	12	N	N
44	20230622	160733	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6400	-310	5	-4.62	7594926710	1167470	18.82	6570	6620	6390	8720	4700	6710	6506.13	1.69	0	57051	7770	7240	6920	6390	6070	7080	6230	293	2010	1000	4830	10	1	29329357	1877	3.76	0.51	12	3.98	1702.00	12534.00	8440	20221125	-24.17	4795	20221013	33.47	7450	-14.09	20230621	4990	28.26	20230316	8440	-24.17	20221125	4795	33.47	20221013	3.55	N	014280	1000	293 억	496729	N	N	12	N	N
45	20230622	150829	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6410	-300	5	-4.47	7119189660	1093196	17.62	6570	6620	6390	8720	4700	6710	6512.24	1.69	0	37501	7770	7240	6920	6390	6070	7080	6230	293	2010	1000	4830	10	1	29329357	1880	3.77	0.51	12	3.73	1702.00	12534.00	8440	20221125	-24.05	4795	20221013	33.68	7450	-13.96	20230621	4990	28.46	20230316	8440	-24.05	20221125	4795	33.68	20221013	3.55	N	014280	1000	293 억	496729	N	N	410	N	N
46	20230622	140326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6500	-210	5	-3.13	6027043370	923531	14.89	6570	6620	6410	8720	4700	6710	6526.05	1.69	0	35040	7770	7240	6920	6390	6070	7080	6230	293	2010	1000	4830	10	1	29329357	1906	3.82	0.52	12	3.15	1702.00	12534.00	8440	20221125	-22.99	4795	20221013	35.56	7450	-12.75	20230621	4990	30.26	20230316	8440	-22.99	20221125	4795	35.56	20221013	3.55	N	014280	1000	293 억	496729	N	N	410	N	N
47	20230622	130235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6530	-180	5	-2.68	5594239570	856886	13.81	6570	6620	6410	8720	4700	6710	6528.53	1.69	0	47613	7770	7240	6920	6390	6070	7080	6230	293	2010	1000	4830	10	1	29329357	1915	3.84	0.52	12	2.92	1702.00	12534.00	8440	20221125	-22.63	4795	20221013	36.18	7450	-12.35	20230621	4990	30.86	20230316	8440	-22.63	20221125	4795	36.18	20221013	3.55	N	014280	1000	293 억	496729	N	N	410	N	N
48	20230622	120912	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6510	-200	5	-2.98	4530391520	692337	11.16	6570	6620	6490	8720	4700	6710	6543.58	1.69	0	59710	7770	7240	6920	6390	6070	7080	6230	293	2010	1000	4830	10	1	29329357	1909	3.82	0.52	12	2.36	1702.00	12534.00	8440	20221125	-22.87	4795	20221013	35.77	7450	-12.62	20230621	4990	30.46	20230316	8440	-22.87	20221125	4795	35.77	20221013	3.55	N	014280	1000	293 억	496729	N	N	410	N	N
49	20230622	110611	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6580	-130	5	-1.94	4049487500	618600	9.97	6570	6620	6490	8720	4700	6710	6546.17	1.69	0	55867	7770	7240	6920	6390	6070	7080	6230	293	2010	1000	4830	10	1	29329357	1930	3.87	0.52	12	2.11	1702.00	12534.00	8440	20221125	-22.04	4795	20221013	37.23	7450	-11.68	20230621	4990	31.86	20230316	8440	-22.04	20221125	4795	37.23	20221013	3.55	N	014280	1000	293 억	496729	N	N	410	N	N
50	20230622	101026	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6520	-190	5	-2.83	3129775250	478530	7.71	6570	6620	6490	8720	4700	6710	6540.33	1.69	0	84325	7770	7240	6920	6390	6070	7080	6230	293	2010	1000	4830	10	1	29329357	1912	3.83	0.52	12	1.63	1702.00	12534.00	8440	20221125	-22.75	4795	20221013	35.97	7450	-12.48	20230621	4990	30.66	20230316	8440	-22.75	20221125	4795	35.97	20221013	3.55	N	014280	1000	293 억	496729	N	N	410	N	N
51	20230622	091032	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6570	-140	5	-2.09	1200209430	182915	2.95	6570	6620	6500	8720	4700	6710	6561.43	1.69	0	38455	7770	7240	6920	6390	6070	7080	6230	293	2010	1000	4830	10	1	29329357	1927	3.86	0.52	12	0.62	1702.00	12534.00	8440	20221125	-22.16	4795	20221013	37.02	7450	-11.81	20230621	4990	31.66	20230316	8440	-22.16	20221125	4795	37.02	20221013	3.55	N	014280	1000	293 억	496729	N	N	410	N	N
52	20230621	160120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6710	-110	5	-1.61	43299651710	6112872	153.51	7250	7450	6600	8860	4780	6820	7083.83	1.89	0	-83955	7366	7092	6876	6602	6386	6985	6495	293	2040	1000	4910	10	1	29329357	1968	3.94	0.54	12	20.84	1702.00	12534.00	8440	20221125	-20.50	4795	20221013	39.94	7450	-9.93	20230621	4990	34.47	20230316	8440	-20.50	20221125	4795	39.94	20221013	2.55	N	014280	1000	293 억	554032	N	N	410	N	N
53	20230621	150900	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6650	-170	5	-2.49	42226638740	5951744	149.46	7250	7450	6610	8860	4780	6820	7094.83	1.89	0	-111358	7366	7092	6876	6602	6386	6985	6495	293	2040	1000	4910	10	1	29329357	1950	3.91	0.53	12	20.29	1702.00	12534.00	8440	20221125	-21.21	4795	20221013	38.69	7450	-10.74	20230621	4990	33.27	20230316	8440	-21.21	20221125	4795	38.69	20221013	2.55	N	014280	1000	293 억	554032	N	N	0	N	N
54	20230621	140546	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6750	-70	5	-1.03	40654501310	5717514	143.58	7250	7450	6610	8860	4780	6820	7110.52	1.89	0	-131561	7366	7092	6876	6602	6386	6985	6495	293	2040	1000	4910	10	1	29329357	1980	3.97	0.54	12	19.49	1702.00	12534.00	8440	20221125	-20.02	4795	20221013	40.77	7450	-9.40	20230621	4990	35.27	20230316	8440	-20.02	20221125	4795	40.77	20221013	2.55	N	014280	1000	293 억	554032	N	N	0	N	N
55	20230621	130346	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6990	170	2	2.49	36357134050	5085086	127.70	7250	7450	6870	8860	4780	6820	7149.76	1.89	0	-144275	7366	7092	6876	6602	6386	6985	6495	293	2040	1000	4910	10	1	29329357	2050	4.11	0.56	12	17.34	1702.00	12534.00	8440	20221125	-17.18	4795	20221013	45.78	7450	-6.17	20230621	4990	40.08	20230316	8440	-17.18	20221125	4795	45.78	20221013	2.55	N	014280	1000	293 억	554032	N	N	0	N	N
56	20230621	120940	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6970	150	2	2.20	35550106240	4969489	124.79	7250	7450	6870	8860	4780	6820	7153.67	1.89	0	-144120	7366	7092	6876	6602	6386	6985	6495	293	2040	1000	4910	10	1	29329357	2044	4.10	0.56	12	16.94	1702.00	12534.00	8440	20221125	-17.42	4795	20221013	45.36	7450	-6.44	20230621	4990	39.68	20230316	8440	-17.42	20221125	4795	45.36	20221013	2.55	N	014280	1000	293 억	554032	N	N	0	N	N
57	20230621	110353	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6990	170	2	2.49	33424653430	4666887	117.19	7250	7450	6870	8860	4780	6820	7162.09	1.89	0	-145435	7366	7092	6876	6602	6386	6985	6495	293	2040	1000	4910	10	1	29329357	2050	4.11	0.56	12	15.91	1702.00	12534.00	8440	20221125	-17.18	4795	20221013	45.78	7450	-6.17	20230621	4990	40.08	20230316	8440	-17.18	20221125	4795	45.78	20221013	2.55	N	014280	1000	293 억	554032	N	N	0	N	N
58	20230621	100255	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7050	230	2	3.37	30479748340	4246992	106.65	7250	7450	6870	8860	4780	6820	7176.79	1.89	0	-146574	7366	7092	6876	6602	6386	6985	6495	293	2040	1000	4910	10	1	29329357	2068	4.14	0.56	12	14.48	1702.00	12534.00	8440	20221125	-16.47	4795	20221013	47.03	7450	-5.37	20230621	4990	41.28	20230316	8440	-16.47	20221125	4795	47.03	20221013	2.55	N	014280	1000	293 억	554032	N	N	0	N	N
59	20230621	090856	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7130	310	2	4.55	18587649610	2552557	64.10	7250	7450	7060	8860	4780	6820	7281.97	1.89	0	-128951	7366	7092	6876	6602	6386	6985	6495	293	2040	1000	4910	10	1	29329357	2091	4.19	0.57	12	8.70	1702.00	12534.00	8440	20221125	-15.52	4795	20221013	48.70	7450	-4.30	20230621	4990	42.89	20230316	8440	-15.52	20221125	4795	48.70	20221013	2.55	N	014280	1000	293 억	554032	N	N	0	N	N
60	20230620	160718	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6820	-380	5	-5.28	25331816870	3694764	20.65	7120	7150	6660	9360	5040	7200	6855.50	1.91	0	5972	8373	7786	6753	6166	5133	8080	6460	293	2160	1000	5180	10	1	29329357	2000	4.01	0.54	12	12.60	1702.00	12534.00	8440	20221125	-19.19	4795	20221013	42.23	7340	-7.08	20230619	4990	36.67	20230316	8440	-19.19	20221125	4795	42.23	20221013	2.57	N	014280	1000	293 억	560976	N	N	0	N	N
61	20230620	150903	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6810	-390	5	-5.42	24122387310	3517455	19.66	7120	7150	6660	9360	5040	7200	6857.15	1.91	0	-10211	8373	7786	6753	6166	5133	8080	6460	293	2160	1000	5180	10	1	29329357	1997	4.00	0.54	12	11.99	1702.00	12534.00	8440	20221125	-19.31	4795	20221013	42.02	7340	-7.22	20230619	4990	36.47	20230316	8440	-19.31	20221125	4795	42.02	20221013	2.57	N	014280	1000	293 억	560976	N	N	0	N	N
62	20230620	140318	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6760	-440	5	-6.11	21883382470	3188709	17.82	7120	7150	6660	9360	5040	7200	6861.94	1.91	0	-1582	8373	7786	6753	6166	5133	8080	6460	293	2160	1000	5180	10	1	29329357	1983	3.97	0.54	12	10.87	1702.00	12534.00	8440	20221125	-19.91	4795	20221013	40.98	7340	-7.90	20230619	4990	35.47	20230316	8440	-19.91	20221125	4795	40.98	20221013	2.57	N	014280	1000	293 억	560976	N	N	0	N	N
63	20230620	130638	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6740	-460	5	-6.39	21098693720	3072172	17.17	7120	7150	6660	9360	5040	7200	6866.83	1.91	0	-1110	8373	7786	6753	6166	5133	8080	6460	293	2160	1000	5180	10	1	29329357	1977	3.96	0.54	12	10.47	1702.00	12534.00	8440	20221125	-20.14	4795	20221013	40.56	7340	-8.17	20230619	4990	35.07	20230316	8440	-20.14	20221125	4795	40.56	20221013	2.57	N	014280	1000	293 억	560976	N	N	0	N	N
64	20230620	120559	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6720	-480	5	-6.67	19527010840	2840086	15.88	7120	7150	6660	9360	5040	7200	6874.60	1.91	0	38416	8373	7786	6753	6166	5133	8080	6460	293	2160	1000	5180	10	1	29329357	1971	3.95	0.54	12	9.68	1702.00	12534.00	8440	20221125	-20.38	4795	20221013	40.15	7340	-8.45	20230619	4990	34.67	20230316	8440	-20.38	20221125	4795	40.15	20221013	2.57	N	014280	1000	293 억	560976	N	N	0	N	N
65	20230620	110606	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6780	-420	5	-5.83	17705335120	2568822	14.36	7120	7150	6700	9360	5040	7200	6891.45	1.91	0	31719	8373	7786	6753	6166	5133	8080	6460	293	2160	1000	5180	10	1	29329357	1989	3.98	0.54	12	8.76	1702.00	12534.00	8440	20221125	-19.67	4795	20221013	41.40	7340	-7.63	20230619	4990	35.87	20230316	8440	-19.67	20221125	4795	41.40	20221013	2.57	N	014280	1000	293 억	560976	N	N	0	N	N
66	20230620	100312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6830	-370	5	-5.14	14293192370	2063653	11.54	7120	7150	6710	9360	5040	7200	6925.12	1.91	0	-45333	8373	7786	6753	6166	5133	8080	6460	293	2160	1000	5180	10	1	29329357	2003	4.01	0.54	12	7.04	1702.00	12534.00	8440	20221125	-19.08	4795	20221013	42.44	7340	-6.95	20230619	4990	36.87	20230316	8440	-19.08	20221125	4795	42.44	20221013	2.57	N	014280	1000	293 억	560976	N	N	0	N	N
67	20230620	090818	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6960	-240	5	-3.33	4994814260	707570	3.96	7120	7150	6910	9360	5040	7200	7057.53	1.91	0	-61210	8373	7786	6753	6166	5133	8080	6460	293	2160	1000	5180	10	1	29329357	2041	4.09	0.56	12	2.41	1702.00	12534.00	8440	20221125	-17.54	4795	20221013	45.15	7340	-5.18	20230619	4990	39.48	20230316	8440	-17.54	20221125	4795	45.15	20221013	2.57	N	014280	1000	293 억	560976	N	N	0	N	N
68	20230619	160714	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7200	1420	2	24.57	120963072310	17713973	2716.65	5840	7340	5720	7510	4050	5780	6826.61	1.91	0	16051	6126	5952	5696	5522	5266	6040	5610	293	1730	1000	4160	10	1	29329357	2112	4.23	0.57	12	60.40	1702.00	12534.00	8440	20221125	-14.69	4795	20221013	50.16	7340	-1.91	20230619	4990	44.29	20230316	8440	-14.69	20221125	4795	50.16	20221013	2.61	N	014280	1000	293 억	559946	N	N	1	N	N
69	20230619	150320	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6950	1170	2	20.24	112587820150	16520782	2533.66	5840	7340	5720	7510	4050	5780	6815.18	1.91	0	-50337	6126	5952	5696	5522	5266	6040	5610	293	1730	1000	4160	10	1	29329357	2038	4.08	0.55	12	56.33	1702.00	12534.00	8440	20221125	-17.65	4795	20221013	44.94	7340	-5.31	20230619	4990	39.28	20230316	8440	-17.65	20221125	4795	44.94	20221013	2.61	N	014280	1000	293 억	559946	N	N	1	N	N
70	20230619	141006	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7240	1460	2	25.26	100894455150	14861170	2279.14	5840	7340	5720	7510	4050	5780	6789.41	1.91	0	-74180	6126	5952	5696	5522	5266	6040	5610	293	1730	1000	4160	10	1	29329357	2123	4.25	0.58	12	50.67	1702.00	12534.00	8440	20221125	-14.22	4795	20221013	50.99	7340	-1.36	20230619	4990	45.09	20230316	8440	-14.22	20221125	4795	50.99	20221013	2.61	N	014280	1000	293 억	559946	N	N	1	N	N
71	20230619	130116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	7070	1290	2	22.32	72519388720	10906780	1672.69	5840	7160	5720	7510	4050	5780	6649.34	1.91	0	-70741	6126	5952	5696	5522	5266	6040	5610	293	1730	1000	4160	10	1	29329357	2074	4.15	0.56	12	37.19	1702.00	12534.00	8440	20221125	-16.23	4795	20221013	47.45	7160	-1.26	20230619	4990	41.68	20230316	8440	-16.23	20221125	4795	47.45	20221013	2.61	N	014280	1000	293 억	559946	N	N	1	N	N
72	20230619	120411	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6540	760	2	13.15	40611528530	6301342	966.39	5840	6800	5720	7510	4050	5780	6445.33	1.91	0	-54784	6126	5952	5696	5522	5266	6040	5610	293	1730	1000	4160	10	1	29329357	1918	3.84	0.52	12	21.48	1702.00	12534.00	8440	20221125	-22.51	4795	20221013	36.39	6800	-3.82	20230619	4990	31.06	20230316	8440	-22.51	20221125	4795	36.39	20221013	2.61	N	014280	1000	293 억	559946	N	N	1	N	N
73	20230619	110101	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6310	530	2	9.17	11851028830	1933348	296.50	5840	6390	5720	7510	4050	5780	6130.54	1.91	0	-6664	6126	5952	5696	5522	5266	6040	5610	293	1730	1000	4160	10	1	29329357	1851	3.71	0.50	12	6.59	1702.00	12534.00	8440	20221125	-25.24	4795	20221013	31.60	6600	-4.39	20230125	4990	26.45	20230316	8440	-25.24	20221125	4795	31.60	20221013	2.61	N	014280	1000	293 억	559946	N	N	1	N	N
74	20230619	100130	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5980	200	2	3.46	3919213870	660709	101.33	5840	6050	5720	7510	4050	5780	5932.77	1.91	0	-20644	6126	5952	5696	5522	5266	6040	5610	293	1730	1000	4160	10	1	29329357	1754	3.51	0.48	12	2.25	1702.00	12534.00	8440	20221125	-29.15	4795	20221013	24.71	6600	-9.39	20230125	4990	19.84	20230316	8440	-29.15	20221125	4795	24.71	20221013	2.61	N	014280	1000	293 억	559946	N	N	1	N	N
75	20230619	090108	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5740	-40	5	-0.69	269502400	46343	7.11	5840	5910	5720	7510	4050	5780	5818.80	1.91	0	-10090	6126	5952	5696	5522	5266	6040	5610	293	1730	1000	4160	10	1	29329357	1684	3.37	0.46	12	0.16	1702.00	12534.00	8440	20221125	-31.99	4795	20221013	19.71	6600	-13.03	20230125	4990	15.03	20230316	8440	-31.99	20221125	4795	19.71	20221013	2.61	N	014280	1000	293 억	559946	N	N	1	N	N
76	20230616	160445	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5780	300	2	5.47	3492386830	611954	756.89	5480	5870	5440	7120	3840	5480	5706.21	1.88	0	14163	5546	5512	5466	5432	5386	5530	5450	293	1640	1000	3940	10	1	29329357	1695	3.40	0.46	12	2.09	1702.00	12534.00	8440	20221125	-31.52	4795	20221013	20.54	6600	-12.42	20230125	4990	15.83	20230316	8440	-31.52	20221125	4795	20.54	20221013	2.61	N	014280	1000	293 억	550189	N	N	1	N	N
77	20230616	150438	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5760	280	2	5.11	2894472970	508185	628.55	5480	5870	5440	7120	3840	5480	5695.71	1.88	0	4804	5546	5512	5466	5432	5386	5530	5450	293	1640	1000	3940	10	1	29329357	1689	3.38	0.46	12	1.73	1702.00	12534.00	8440	20221125	-31.75	4795	20221013	20.13	6600	-12.73	20230125	4990	15.43	20230316	8440	-31.75	20221125	4795	20.13	20221013	2.61	N	014280	1000	293 억	550189	N	N	0	N	N
78	20230616	140425	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5570	90	2	1.64	575131760	103449	127.95	5480	5640	5440	7120	3840	5480	5559.57	1.88	0	20842	5546	5512	5466	5432	5386	5530	5450	293	1640	1000	3940	10	1	29329357	1634	3.27	0.44	12	0.35	1702.00	12534.00	8440	20221125	-34.00	4795	20221013	16.16	6600	-15.61	20230125	4990	11.62	20230316	8440	-34.00	20221125	4795	16.16	20221013	2.61	N	014280	1000	293 억	550189	N	N	0	N	N
79	20230616	130249	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5610	130	2	2.37	464104370	83533	103.32	5480	5640	5440	7120	3840	5480	5555.94	1.88	0	13562	5546	5512	5466	5432	5386	5530	5450	293	1640	1000	3940	10	1	29329357	1645	3.30	0.45	12	0.28	1702.00	12534.00	8440	20221125	-33.53	4795	20221013	17.00	6600	-15.00	20230125	4990	12.42	20230316	8440	-33.53	20221125	4795	17.00	20221013	2.61	N	014280	1000	293 억	550189	N	N	0	N	N
80	20230616	120151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5560	80	2	1.46	350670750	63209	78.18	5480	5640	5440	7120	3840	5480	5547.80	1.88	0	10259	5546	5512	5466	5432	5386	5530	5450	293	1640	1000	3940	10	1	29329357	1631	3.27	0.44	12	0.22	1702.00	12534.00	8440	20221125	-34.12	4795	20221013	15.95	6600	-15.76	20230125	4990	11.42	20230316	8440	-34.12	20221125	4795	15.95	20221013	2.61	N	014280	1000	293 억	550189	N	N	0	N	N
81	20230616	110801	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	100	2	1.82	288907560	52120	64.46	5480	5640	5440	7120	3840	5480	5543.12	1.88	0	8212	5546	5512	5466	5432	5386	5530	5450	293	1640	1000	3940	10	1	29329357	1637	3.28	0.45	12	0.18	1702.00	12534.00	8440	20221125	-33.89	4795	20221013	16.37	6600	-15.45	20230125	4990	11.82	20230316	8440	-33.89	20221125	4795	16.37	20221013	2.61	N	014280	1000	293 억	550189	N	N	0	N	N
82	20230616	100619	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5500	20	2	0.36	66125090	12047	14.90	5480	5510	5440	7120	3840	5480	5488.93	1.88	0	3661	5546	5512	5466	5432	5386	5530	5450	293	1640	1000	3940	10	1	29329357	1613	3.23	0.44	12	0.04	1702.00	12534.00	8440	20221125	-34.83	4795	20221013	14.70	6600	-16.67	20230125	4990	10.22	20230316	8440	-34.83	20221125	4795	14.70	20221013	2.61	N	014280	1000	293 억	550189	N	N	0	N	N
83	20230616	090538	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5490	10	2	0.18	5771640	1053	1.30	5480	5490	5480	7120	3840	5480	5481.14	1.88	0	-45	5546	5512	5466	5432	5386	5530	5450	293	1640	1000	3940	10	1	29329357	1610	3.23	0.44	12	0.00	1702.00	12534.00	8440	20221125	-34.95	4795	20221013	14.49	6600	-16.82	20230125	4990	10.02	20230316	8440	-34.95	20221125	4795	14.49	20221013	2.61	N	014280	1000	293 억	550189	N	N	0	N	N
84	20230615	151046	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5460	0	3	0.00	381664120	70010	59.72	5420	5500	5420	7090	3830	5460	5451.57	1.88	0	-2484	5580	5520	5460	5400	5340	5550	5430	293	1630	1000	3930	10	1	29329357	1601	3.21	0.44	12	0.24	1702.00	12534.00	8440	20221125	-35.31	4795	20221013	13.87	6600	-17.27	20230125	4990	9.42	20230316	8440	-35.31	20221125	4795	13.87	20221013	2.62	N	014280	1000	293 억	551710	N	N	0	N	N
85	20230615	140507	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5460	0	3	0.00	299786140	55016	46.93	5420	5500	5420	7090	3830	5460	5449.07	1.88	0	-3459	5580	5520	5460	5400	5340	5550	5430	293	1630	1000	3930	10	1	29329357	1601	3.21	0.44	12	0.19	1702.00	12534.00	8440	20221125	-35.31	4795	20221013	13.87	6600	-17.27	20230125	4990	9.42	20230316	8440	-35.31	20221125	4795	13.87	20221013	2.62	N	014280	1000	293 억	551710	N	N	0	N	N
86	20230615	130553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5430	-30	5	-0.55	256411440	47065	40.15	5420	5500	5420	7090	3830	5460	5448.03	1.88	0	-3306	5580	5520	5460	5400	5340	5550	5430	293	1630	1000	3930	10	1	29329357	1593	3.19	0.43	12	0.16	1702.00	12534.00	8440	20221125	-35.66	4795	20221013	13.24	6600	-17.73	20230125	4990	8.82	20230316	8440	-35.66	20221125	4795	13.24	20221013	2.62	N	014280	1000	293 억	551710	N	N	0	N	N
87	20230615	120622	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5470	10	2	0.18	202062920	37086	31.63	5420	5500	5420	7090	3830	5460	5448.50	1.88	0	-3090	5580	5520	5460	5400	5340	5550	5430	293	1630	1000	3930	10	1	29329357	1604	3.21	0.44	12	0.13	1702.00	12534.00	8440	20221125	-35.19	4795	20221013	14.08	6600	-17.12	20230125	4990	9.62	20230316	8440	-35.19	20221125	4795	14.08	20221013	2.62	N	014280	1000	293 억	551710	N	N	0	N	N
88	20230615	110643	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5430	-30	5	-0.55	155428320	28510	24.32	5420	5500	5420	7090	3830	5460	5451.71	1.88	0	-1106	5580	5520	5460	5400	5340	5550	5430	293	1630	1000	3930	10	1	29329357	1593	3.19	0.43	12	0.10	1702.00	12534.00	8440	20221125	-35.66	4795	20221013	13.24	6600	-17.73	20230125	4990	8.82	20230316	8440	-35.66	20221125	4795	13.24	20221013	2.62	N	014280	1000	293 억	551710	N	N	0	N	N
89	20230611	184744	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5550	10	2	0.18	860700890	154900	71.37	5590	5630	5520	7200	3880	5540	5557.34	1.96	-1412	-1538	5706	5622	5506	5422	5306	5665	5465	293	1660	1000	3980	10	1	29329357	1628	3.26	0.44	12	0.53	1702.00	12534.00	8720	20220608	-36.35	4795	20221013	15.75	6600	-15.91	20230125	4990	11.22	20230316	8720	-36.35	20220609	4795	15.75	20221013	2.70	N	014280	1000	293 억	574851	N	N	15	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History