KissMeData/071090/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160556	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4450	110	2	2.53	2112570210	480582	117.24	4340	4470	4275	5640	3040	4340	4395.47	0.79	0	10870	4516	4427	4381	4292	4246	4405	4270	101	1300	500	2690	5	1	20191471	899	7.75	0.60	12	2.38	574.00	7378.00	5650	20230221	-21.24	3000	20230103	48.33	5650	-21.24	20230221	3000	48.33	20230103	5650	-21.24	20230221	3000	48.33	20230103	6.26	N	071090	500	100 억	160177	N	N	2	N	N
3	20230630	150559	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4450	110	2	2.53	1883314030	429122	104.69	4340	4470	4275	5640	3040	4340	4388.76	0.79	0	7970	4516	4427	4381	4292	4246	4405	4270	101	1300	500	2690	5	1	20191471	899	7.75	0.60	12	2.13	574.00	7378.00	5650	20230221	-21.24	3000	20230103	48.33	5650	-21.24	20230221	3000	48.33	20230103	5650	-21.24	20230221	3000	48.33	20230103	6.26	N	071090	500	100 억	160177	N	N	2	N	N
4	20230630	140557	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4395	55	2	1.27	1437197045	328772	80.21	4340	4450	4275	5640	3040	4340	4371.41	0.79	0	-3523	4516	4427	4381	4292	4246	4405	4270	101	1300	500	2690	5	1	20191471	887	7.66	0.60	12	1.63	574.00	7378.00	5650	20230221	-22.21	3000	20230103	46.50	5650	-22.21	20230221	3000	46.50	20230103	5650	-22.21	20230221	3000	46.50	20230103	6.26	N	071090	500	100 억	160177	N	N	2	N	N
5	20230630	130558	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4420	80	2	1.84	1336229210	305845	74.61	4340	4450	4275	5640	3040	4340	4368.98	0.79	0	-12391	4516	4427	4381	4292	4246	4405	4270	101	1300	500	2690	5	1	20191471	892	7.70	0.60	12	1.51	574.00	7378.00	5650	20230221	-21.77	3000	20230103	47.33	5650	-21.77	20230221	3000	47.33	20230103	5650	-21.77	20230221	3000	47.33	20230103	6.26	N	071090	500	100 억	160177	N	N	2	N	N
6	20230630	120554	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4365	25	2	0.58	1202420195	275348	67.17	4340	4450	4275	5640	3040	4340	4366.91	0.79	0	-17988	4516	4427	4381	4292	4246	4405	4270	101	1300	500	2690	5	1	20191471	881	7.60	0.59	12	1.36	574.00	7378.00	5650	20230221	-22.74	3000	20230103	45.50	5650	-22.74	20230221	3000	45.50	20230103	5650	-22.74	20230221	3000	45.50	20230103	6.26	N	071090	500	100 억	160177	N	N	2	N	N
7	20230630	110557	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4385	45	2	1.04	1110942265	254459	62.08	4340	4450	4275	5640	3040	4340	4365.90	0.79	0	-20805	4516	4427	4381	4292	4246	4405	4270	101	1300	500	2690	5	1	20191471	885	7.64	0.59	12	1.26	574.00	7378.00	5650	20230221	-22.39	3000	20230103	46.17	5650	-22.39	20230221	3000	46.17	20230103	5650	-22.39	20230221	3000	46.17	20230103	6.26	N	071090	500	100 억	160177	N	N	2	N	N
8	20230630	100557	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4365	25	2	0.58	948311790	217268	53.00	4340	4450	4275	5640	3040	4340	4364.71	0.79	0	-27918	4516	4427	4381	4292	4246	4405	4270	101	1300	500	2690	5	1	20191471	881	7.60	0.59	12	1.08	574.00	7378.00	5650	20230221	-22.74	3000	20230103	45.50	5650	-22.74	20230221	3000	45.50	20230103	5650	-22.74	20230221	3000	45.50	20230103	6.26	N	071090	500	100 억	160177	N	N	2	N	N
9	20230630	090558	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4320	-20	5	-0.46	60400115	13914	3.39	4340	4370	4320	5640	3040	4340	4340.96	0.79	0	-1422	4516	4427	4381	4292	4246	4405	4270	101	1300	500	2690	5	1	20191471	872	7.53	0.59	12	0.07	574.00	7378.00	5650	20230221	-23.54	3000	20230103	44.00	5650	-23.54	20230221	3000	44.00	20230103	5650	-23.54	20230221	3000	44.00	20230103	6.26	N	071090	500	100 억	160177	N	N	2	N	N
10	20230629	160557	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4340	-95	5	-2.14	1703352265	387595	26.52	4415	4470	4335	5760	3105	4435	4394.71	0.52	0	54609	4775	4605	4500	4330	4225	4552	4277	101	1327	500	2740	5	1	20191471	876	7.56	0.59	12	1.92	574.00	7378.00	5650	20230221	-23.19	3000	20230103	44.67	5650	-23.19	20230221	3000	44.67	20230103	5650	-23.19	20230221	3000	44.67	20230103	5.98	N	071090	500	100 억	105533	N	N	2	N	N
11	20230629	150554	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4350	-85	5	-1.92	1584613645	360269	24.65	4415	4470	4335	5760	3105	4435	4398.32	0.52	0	50007	4775	4605	4500	4330	4225	4552	4277	101	1327	500	2740	5	1	20191471	878	7.58	0.59	12	1.78	574.00	7378.00	5650	20230221	-23.01	3000	20230103	45.00	5650	-23.01	20230221	3000	45.00	20230103	5650	-23.01	20230221	3000	45.00	20230103	5.98	N	071090	500	100 억	105533	N	N	0	N	N
12	20230629	140553	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4380	-55	5	-1.24	1441995845	327590	22.42	4415	4470	4335	5760	3105	4435	4401.73	0.52	0	56452	4775	4605	4500	4330	4225	4552	4277	101	1327	500	2740	5	1	20191471	884	7.63	0.59	12	1.62	574.00	7378.00	5650	20230221	-22.48	3000	20230103	46.00	5650	-22.48	20230221	3000	46.00	20230103	5650	-22.48	20230221	3000	46.00	20230103	5.98	N	071090	500	100 억	105533	N	N	0	N	N
13	20230629	130554	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4410	-25	5	-0.56	1308980745	297220	20.34	4415	4470	4335	5760	3105	4435	4403.98	0.52	0	49159	4775	4605	4500	4330	4225	4552	4277	101	1327	500	2740	5	1	20191471	890	7.68	0.60	12	1.47	574.00	7378.00	5650	20230221	-21.95	3000	20230103	47.00	5650	-21.95	20230221	3000	47.00	20230103	5650	-21.95	20230221	3000	47.00	20230103	5.98	N	071090	500	100 억	105533	N	N	0	N	N
14	20230629	120555	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4400	-35	5	-0.79	1247125695	283184	19.38	4415	4470	4335	5760	3105	4435	4403.83	0.52	0	43966	4775	4605	4500	4330	4225	4552	4277	101	1327	500	2740	5	1	20191471	888	7.67	0.60	12	1.40	574.00	7378.00	5650	20230221	-22.12	3000	20230103	46.67	5650	-22.12	20230221	3000	46.67	20230103	5650	-22.12	20230221	3000	46.67	20230103	5.98	N	071090	500	100 억	105533	N	N	0	N	N
15	20230629	110555	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4370	-65	5	-1.47	818471930	185134	12.67	4415	4470	4365	5760	3105	4435	4420.89	0.52	0	-5179	4775	4605	4500	4330	4225	4552	4277	101	1327	500	2740	5	1	20191471	882	7.61	0.59	12	0.92	574.00	7378.00	5650	20230221	-22.65	3000	20230103	45.67	5650	-22.65	20230221	3000	45.67	20230103	5650	-22.65	20230221	3000	45.67	20230103	5.98	N	071090	500	100 억	105533	N	N	0	N	N
16	20230629	100556	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4450	15	2	0.34	525314595	118633	8.12	4415	4470	4400	5760	3105	4435	4428.01	0.52	0	3760	4775	4605	4500	4330	4225	4552	4277	101	1327	500	2740	5	1	20191471	899	7.75	0.60	12	0.59	574.00	7378.00	5650	20230221	-21.24	3000	20230103	48.33	5650	-21.24	20230221	3000	48.33	20230103	5650	-21.24	20230221	3000	48.33	20230103	5.98	N	071090	500	100 억	105533	N	N	0	N	N
17	20230629	090544	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4425	-10	5	-0.23	122641105	27749	1.90	4415	4445	4405	5760	3105	4435	4419.09	0.52	0	2094	4775	4605	4500	4330	4225	4552	4277	101	1327	500	2740	5	1	20191471	893	7.71	0.60	12	0.14	574.00	7378.00	5650	20230221	-21.68	3000	20230103	47.50	5650	-21.68	20230221	3000	47.50	20230103	5650	-21.68	20230221	3000	47.50	20230103	5.98	N	071090	500	100 억	105533	N	N	0	N	N
18	20230628	160548	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4435	-245	5	-5.24	6564995270	1443824	42.69	4585	4670	4395	6080	3280	4680	4547.10	0.25	0	55584	4946	4812	4646	4512	4346	4880	4580	101	1400	500	2900	5	1	20191471	895	7.73	0.60	12	7.15	574.00	7378.00	5650	20230221	-21.50	3000	20230103	47.83	5650	-21.50	20230221	3000	47.83	20230103	5650	-21.50	20230221	3000	47.83	20230103	6.32	N	071090	500	100 억	49910	N	N	1	N	N
19	20230628	150552	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4430	-250	5	-5.34	6143994100	1348443	39.87	4585	4670	4405	6080	3280	4680	4556.32	0.25	0	53778	4946	4812	4646	4512	4346	4880	4580	101	1400	500	2900	5	1	20191471	894	7.72	0.60	12	6.68	574.00	7378.00	5650	20230221	-21.59	3000	20230103	47.67	5650	-21.59	20230221	3000	47.67	20230103	5650	-21.59	20230221	3000	47.67	20230103	6.32	N	071090	500	100 억	49910	N	N	1	N	N
20	20230628	140549	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4470	-210	5	-4.49	5041660950	1100173	32.53	4585	4670	4470	6080	3280	4680	4582.57	0.25	0	12050	4946	4812	4646	4512	4346	4880	4580	101	1400	500	2900	5	1	20191471	903	7.79	0.61	12	5.45	574.00	7378.00	5650	20230221	-20.88	3000	20230103	49.00	5650	-20.88	20230221	3000	49.00	20230103	5650	-20.88	20230221	3000	49.00	20230103	6.32	N	071090	500	100 억	49910	N	N	1	N	N
21	20230628	130551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4585	-95	5	-2.03	3866592730	839744	24.83	4585	4670	4545	6080	3280	4680	4604.45	0.25	0	-13929	4946	4812	4646	4512	4346	4880	4580	101	1400	500	2900	5	1	20191471	926	7.99	0.62	12	4.16	574.00	7378.00	5650	20230221	-18.85	3000	20230103	52.83	5650	-18.85	20230221	3000	52.83	20230103	5650	-18.85	20230221	3000	52.83	20230103	6.32	N	071090	500	100 억	49910	N	N	1	N	N
22	20230628	120538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4585	-95	5	-2.03	3692250385	801713	23.70	4585	4670	4545	6080	3280	4680	4605.41	0.25	0	-7841	4946	4812	4646	4512	4346	4880	4580	101	1400	500	2900	5	1	20191471	926	7.99	0.62	12	3.97	574.00	7378.00	5650	20230221	-18.85	3000	20230103	52.83	5650	-18.85	20230221	3000	52.83	20230103	5650	-18.85	20230221	3000	52.83	20230103	6.32	N	071090	500	100 억	49910	N	N	1	N	N
23	20230628	110555	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4590	-90	5	-1.92	3406199290	739387	21.86	4585	4670	4545	6080	3280	4680	4606.75	0.25	0	1073	4946	4812	4646	4512	4346	4880	4580	101	1400	500	2900	5	1	20191471	927	8.00	0.62	12	3.66	574.00	7378.00	5650	20230221	-18.76	3000	20230103	53.00	5650	-18.76	20230221	3000	53.00	20230103	5650	-18.76	20230221	3000	53.00	20230103	6.32	N	071090	500	100 억	49910	N	N	1	N	N
24	20230628	100555	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4600	-80	5	-1.71	2487104280	540389	15.98	4585	4655	4545	6080	3280	4680	4602.37	0.25	0	-15190	4946	4812	4646	4512	4346	4880	4580	101	1400	500	2900	5	1	20191471	929	8.01	0.62	12	2.68	574.00	7378.00	5650	20230221	-18.58	3000	20230103	53.33	5650	-18.58	20230221	3000	53.33	20230103	5650	-18.58	20230221	3000	53.33	20230103	6.32	N	071090	500	100 억	49910	N	N	1	N	N
25	20230628	090552	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4635	-45	5	-0.96	701390975	152419	4.51	4585	4645	4570	6080	3280	4680	4601.51	0.25	0	-11543	4946	4812	4646	4512	4346	4880	4580	101	1400	500	2900	5	1	20191471	936	8.07	0.63	12	0.75	574.00	7378.00	5650	20230221	-17.96	3000	20230103	54.50	5650	-17.96	20230221	3000	54.50	20230103	5650	-17.96	20230221	3000	54.50	20230103	6.32	N	071090	500	100 억	49910	N	N	1	N	N
26	20230627	160551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4680	155	2	3.43	15129920340	3258339	32.48	4500	4780	4480	5880	3170	4525	4643.00	0.34	0	-21794	5388	4956	4638	4206	3888	5172	4422	101	1355	500	2800	5	1	20191471	945	8.15	0.63	12	16.14	574.00	7378.00	5650	20230221	-17.17	3000	20230103	56.00	5650	-17.17	20230221	3000	56.00	20230103	5650	-17.17	20230221	3000	56.00	20230103	6.54	N	071090	500	100 억	67744	N	N	1	N	N
27	20230627	150555	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4725	200	2	4.42	13001445590	2805111	27.96	4500	4780	4480	5880	3170	4525	4635.02	0.34	0	-11507	5388	4956	4638	4206	3888	5172	4422	101	1355	500	2800	5	1	20191471	954	8.23	0.64	12	13.89	574.00	7378.00	5650	20230221	-16.37	3000	20230103	57.50	5650	-16.37	20230221	3000	57.50	20230103	5650	-16.37	20230221	3000	57.50	20230103	6.54	N	071090	500	100 억	67744	N	N	0	N	N
28	20230627	140602	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4570	45	2	0.99	5135640275	1126158	11.22	4500	4650	4480	5880	3170	4525	4560.41	0.34	0	35202	5388	4956	4638	4206	3888	5172	4422	101	1355	500	2800	5	1	20191471	923	7.96	0.62	12	5.58	574.00	7378.00	5650	20230221	-19.12	3000	20230103	52.33	5650	-19.12	20230221	3000	52.33	20230103	5650	-19.12	20230221	3000	52.33	20230103	6.54	N	071090	500	100 억	67744	N	N	0	N	N
29	20230627	130600	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4560	35	2	0.77	4530609295	994253	9.91	4500	4650	4480	5880	3170	4525	4556.89	0.34	0	42649	5388	4956	4638	4206	3888	5172	4422	101	1355	500	2800	5	1	20191471	921	7.94	0.62	12	4.92	574.00	7378.00	5650	20230221	-19.29	3000	20230103	52.00	5650	-19.29	20230221	3000	52.00	20230103	5650	-19.29	20230221	3000	52.00	20230103	6.54	N	071090	500	100 억	67744	N	N	0	N	N
30	20230627	120602	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4550	25	2	0.55	4237613515	929988	9.27	4500	4650	4480	5880	3170	4525	4556.73	0.34	0	29956	5388	4956	4638	4206	3888	5172	4422	101	1355	500	2800	5	1	20191471	919	7.93	0.62	12	4.61	574.00	7378.00	5650	20230221	-19.47	3000	20230103	51.67	5650	-19.47	20230221	3000	51.67	20230103	5650	-19.47	20230221	3000	51.67	20230103	6.54	N	071090	500	100 억	67744	N	N	0	N	N
31	20230627	110604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4555	30	2	0.66	3538496440	777358	7.75	4500	4650	4480	5880	3170	4525	4552.05	0.34	0	33806	5388	4956	4638	4206	3888	5172	4422	101	1355	500	2800	5	1	20191471	920	7.94	0.62	12	3.85	574.00	7378.00	5650	20230221	-19.38	3000	20230103	51.83	5650	-19.38	20230221	3000	51.83	20230103	5650	-19.38	20230221	3000	51.83	20230103	6.54	N	071090	500	100 억	67744	N	N	0	N	N
32	20230627	100549	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4585	60	2	1.33	1896743915	418687	4.17	4500	4590	4480	5880	3170	4525	4530.25	0.34	0	59603	5388	4956	4638	4206	3888	5172	4422	101	1355	500	2800	5	1	20191471	926	7.99	0.62	12	2.07	574.00	7378.00	5650	20230221	-18.85	3000	20230103	52.83	5650	-18.85	20230221	3000	52.83	20230103	5650	-18.85	20230221	3000	52.83	20230103	6.54	N	071090	500	100 억	67744	N	N	0	N	N
33	20230627	090553	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4555	30	2	0.66	424368160	93985	0.94	4500	4555	4480	5880	3170	4525	4514.97	0.34	0	12499	5388	4956	4638	4206	3888	5172	4422	101	1355	500	2800	5	1	20191471	920	7.94	0.62	12	0.47	574.00	7378.00	5650	20230221	-19.38	3000	20230103	51.83	5650	-19.38	20230221	3000	51.83	20230103	5650	-19.38	20230221	3000	51.83	20230103	6.54	N	071090	500	100 억	67744	N	N	0	N	N
34	20230626	160550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4525	215	2	4.99	46913573195	9984393	1670.81	4420	5070	4320	5600	3020	4310	4698.98	0.27	0	17912	4530	4420	4295	4185	4060	4475	4240	101	1290	500	2670	5	1	20191471	914	7.88	0.61	12	49.45	574.00	7378.00	5650	20230221	-19.91	3000	20230103	50.83	5650	-19.91	20230221	3000	50.83	20230103	5650	-19.91	20230221	3000	50.83	20230103	6.29	N	071090	500	100 억	54016	N	N	3	N	N
35	20230626	150554	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4560	250	2	5.80	45977093345	9777976	1636.27	4420	5070	4320	5600	3020	4310	4702.11	0.27	0	-11540	4530	4420	4295	4185	4060	4475	4240	101	1290	500	2670	5	1	20191471	921	7.94	0.62	12	48.43	574.00	7378.00	5650	20230221	-19.29	3000	20230103	52.00	5650	-19.29	20230221	3000	52.00	20230103	5650	-19.29	20230221	3000	52.00	20230103	6.29	N	071090	500	100 억	54016	N	N	3	N	N
36	20230626	140554	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4495	185	2	4.29	44652679550	9487555	1587.67	4420	5070	4320	5600	3020	4310	4706.45	0.27	0	-21999	4530	4420	4295	4185	4060	4475	4240	101	1290	500	2670	5	1	20191471	908	7.83	0.61	12	46.99	574.00	7378.00	5650	20230221	-20.44	3000	20230103	49.83	5650	-20.44	20230221	3000	49.83	20230103	5650	-20.44	20230221	3000	49.83	20230103	6.29	N	071090	500	100 억	54016	N	N	3	N	N
37	20230626	130552	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4520	210	2	4.87	44090843590	9362704	1566.77	4420	5070	4320	5600	3020	4310	4709.20	0.27	0	-31116	4530	4420	4295	4185	4060	4475	4240	101	1290	500	2670	5	1	20191471	913	7.87	0.61	12	46.37	574.00	7378.00	5650	20230221	-20.00	3000	20230103	50.67	5650	-20.00	20230221	3000	50.67	20230103	5650	-20.00	20230221	3000	50.67	20230103	6.29	N	071090	500	100 억	54016	N	N	3	N	N
38	20230626	120550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4585	275	2	6.38	43118066510	9147412	1530.75	4420	5070	4320	5600	3020	4310	4713.69	0.27	0	-34898	4530	4420	4295	4185	4060	4475	4240	101	1290	500	2670	5	1	20191471	926	7.99	0.62	12	45.30	574.00	7378.00	5650	20230221	-18.85	3000	20230103	52.83	5650	-18.85	20230221	3000	52.83	20230103	5650	-18.85	20230221	3000	52.83	20230103	6.29	N	071090	500	100 억	54016	N	N	3	N	N
39	20230626	110550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4625	315	2	7.31	41077293560	8703078	1456.39	4420	5070	4320	5600	3020	4310	4719.86	0.27	0	-39776	4530	4420	4295	4185	4060	4475	4240	101	1290	500	2670	5	1	20191471	934	8.06	0.63	12	43.10	574.00	7378.00	5650	20230221	-18.14	3000	20230103	54.17	5650	-18.14	20230221	3000	54.17	20230103	5650	-18.14	20230221	3000	54.17	20230103	6.29	N	071090	500	100 억	54016	N	N	3	N	N
40	20230626	100550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4560	250	2	5.80	36764515215	7761248	1298.78	4420	5070	4320	5600	3020	4310	4736.94	0.27	0	-28359	4530	4420	4295	4185	4060	4475	4240	101	1290	500	2670	5	1	20191471	921	7.94	0.62	12	38.44	574.00	7378.00	5650	20230221	-19.29	3000	20230103	52.00	5650	-19.29	20230221	3000	52.00	20230103	5650	-19.29	20230221	3000	52.00	20230103	6.29	N	071090	500	100 억	54016	N	N	3	N	N
41	20230626	090552	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4365	55	2	1.28	700108250	158818	26.58	4420	4510	4320	5600	3020	4310	4408.30	0.27	0	-26251	4530	4420	4295	4185	4060	4475	4240	101	1290	500	2670	5	1	20191471	881	7.60	0.59	12	0.79	574.00	7378.00	5650	20230221	-22.74	3000	20230103	45.50	5650	-22.74	20230221	3000	45.50	20230103	5650	-22.74	20230221	3000	45.50	20230103	6.29	N	071090	500	100 억	54016	N	N	3	N	N
42	20230623	165814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4310	55	2	1.29	2509908190	586410	140.77	4230	4405	4170	5530	2980	4255	4279.72	0.31	0	-10045	4491	4372	4251	4132	4011	4312	4072	101	1275	500	2630	5	1	20191471	870	7.51	0.58	12	2.90	574.00	7378.00	5650	20230221	-23.72	3000	20230103	43.67	5650	-23.72	20230221	3000	43.67	20230103	5650	-23.72	20230221	3000	43.67	20230103	5.83	N	071090	500	100 억	62588	N	N	3	N	N
43	20230623	140452	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4195	-60	5	-1.41	1147270660	269951	64.80	4230	4405	4170	5530	2980	4255	4249.92	0.31	0	17426	4491	4372	4251	4132	4011	4312	4072	101	1275	500	2630	5	1	20191471	847	7.31	0.57	12	1.34	574.00	7378.00	5650	20230221	-25.75	3000	20230103	39.83	5650	-25.75	20230221	3000	39.83	20230103	5650	-25.75	20230221	3000	39.83	20230103	5.83	N	071090	500	100 억	62588	N	N	9	N	N
44	20230622	160812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4255	-105	5	-2.41	1722103815	402659	14.78	4315	4370	4130	5660	3055	4360	4276.79	0.19	0	23834	4863	4611	4478	4226	4093	4545	4160	101	1302	500	2700	5	1	20191471	859	7.41	0.58	12	1.99	574.00	7378.00	5650	20230221	-24.69	3000	20230103	41.83	5650	-24.69	20230221	3000	41.83	20230103	5650	-24.69	20230221	3000	41.83	20230103	5.58	N	071090	500	100 억	38634	N	N	9	N	N
45	20230622	150814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4265	-95	5	-2.18	1525038000	356424	13.08	4315	4370	4130	5660	3055	4360	4278.62	0.19	0	22198	4863	4611	4478	4226	4093	4545	4160	101	1302	500	2700	5	1	20191471	861	7.43	0.58	12	1.77	574.00	7378.00	5650	20230221	-24.51	3000	20230103	42.17	5650	-24.51	20230221	3000	42.17	20230103	5650	-24.51	20230221	3000	42.17	20230103	5.58	N	071090	500	100 억	38634	N	N	104	N	N
46	20230622	140524	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4260	-100	5	-2.29	1328245580	310281	11.39	4315	4370	4130	5660	3055	4360	4280.67	0.19	0	21730	4863	4611	4478	4226	4093	4545	4160	101	1302	500	2700	5	1	20191471	860	7.42	0.58	12	1.54	574.00	7378.00	5650	20230221	-24.60	3000	20230103	42.00	5650	-24.60	20230221	3000	42.00	20230103	5650	-24.60	20230221	3000	42.00	20230103	5.58	N	071090	500	100 억	38634	N	N	104	N	N
47	20230622	130917	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4260	-100	5	-2.29	1219594225	284788	10.45	4315	4370	4130	5660	3055	4360	4282.34	0.19	0	25038	4863	4611	4478	4226	4093	4545	4160	101	1302	500	2700	5	1	20191471	860	7.42	0.58	12	1.41	574.00	7378.00	5650	20230221	-24.60	3000	20230103	42.00	5650	-24.60	20230221	3000	42.00	20230103	5650	-24.60	20230221	3000	42.00	20230103	5.58	N	071090	500	100 억	38634	N	N	104	N	N
48	20230622	120251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4285	-75	5	-1.72	1041378805	243040	8.92	4315	4370	4130	5660	3055	4360	4284.67	0.19	0	27340	4863	4611	4478	4226	4093	4545	4160	101	1302	500	2700	5	1	20191471	865	7.47	0.58	12	1.20	574.00	7378.00	5650	20230221	-24.16	3000	20230103	42.83	5650	-24.16	20230221	3000	42.83	20230103	5650	-24.16	20230221	3000	42.83	20230103	5.58	N	071090	500	100 억	38634	N	N	104	N	N
49	20230622	110231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4305	-55	5	-1.26	905084705	211315	7.76	4315	4370	4130	5660	3055	4360	4282.95	0.19	0	21764	4863	4611	4478	4226	4093	4545	4160	101	1302	500	2700	5	1	20191471	869	7.50	0.58	12	1.05	574.00	7378.00	5650	20230221	-23.81	3000	20230103	43.50	5650	-23.81	20230221	3000	43.50	20230103	5650	-23.81	20230221	3000	43.50	20230103	5.58	N	071090	500	100 억	38634	N	N	104	N	N
50	20230622	100514	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4305	-55	5	-1.26	736833005	172505	6.33	4315	4335	4130	5660	3055	4360	4271.15	0.19	0	28186	4863	4611	4478	4226	4093	4545	4160	101	1302	500	2700	5	1	20191471	869	7.50	0.58	12	0.85	574.00	7378.00	5650	20230221	-23.81	3000	20230103	43.50	5650	-23.81	20230221	3000	43.50	20230103	5650	-23.81	20230221	3000	43.50	20230103	5.58	N	071090	500	100 억	38634	N	N	104	N	N
51	20230622	090234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4255	-105	5	-2.41	251115220	58884	2.16	4315	4315	4130	5660	3055	4360	4263.86	0.19	0	5813	4863	4611	4478	4226	4093	4545	4160	101	1302	500	2700	5	1	20191471	859	7.41	0.58	12	0.29	574.00	7378.00	5650	20230221	-24.69	3000	20230103	41.83	5650	-24.69	20230221	3000	41.83	20230103	5650	-24.69	20230221	3000	41.83	20230103	5.58	N	071090	500	100 억	38634	N	N	104	N	N
52	20230621	160938	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4360	-160	5	-3.54	12417963195	2704634	38.29	4690	4730	4345	5870	3165	4520	4591.61	0.21	0	-5303	5143	4831	4573	4261	4003	4987	4417	101	1352	500	2800	5	1	20191471	880	7.60	0.59	12	13.39	574.00	7378.00	5650	20230221	-22.83	3000	20230103	45.33	5650	-22.83	20230221	3000	45.33	20230103	5650	-22.83	20230221	3000	45.33	20230103	5.38	N	071090	500	100 억	41844	N	N	104	N	N
53	20230621	150841	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4375	-145	5	-3.21	12090332760	2629570	37.23	4690	4730	4345	5870	3165	4520	4597.84	0.21	0	-24257	5143	4831	4573	4261	4003	4987	4417	101	1352	500	2800	5	1	20191471	883	7.62	0.59	12	13.02	574.00	7378.00	5650	20230221	-22.57	3000	20230103	45.83	5650	-22.57	20230221	3000	45.83	20230103	5650	-22.57	20230221	3000	45.83	20230103	5.38	N	071090	500	100 억	41844	N	N	7	N	N
54	20230621	140223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4485	-35	5	-0.77	10974825055	2377075	33.65	4690	4730	4445	5870	3165	4520	4616.95	0.21	0	-23666	5143	4831	4573	4261	4003	4987	4417	101	1352	500	2800	5	1	20191471	906	7.81	0.61	12	11.77	574.00	7378.00	5650	20230221	-20.62	3000	20230103	49.50	5650	-20.62	20230221	3000	49.50	20230103	5650	-20.62	20230221	3000	49.50	20230103	5.38	N	071090	500	100 억	41844	N	N	7	N	N
55	20230621	131016	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4570	50	2	1.11	10029721480	2167301	30.68	4690	4730	4530	5870	3165	4520	4627.75	0.21	0	-28208	5143	4831	4573	4261	4003	4987	4417	101	1352	500	2800	5	1	20191471	923	7.96	0.62	12	10.73	574.00	7378.00	5650	20230221	-19.12	3000	20230103	52.33	5650	-19.12	20230221	3000	52.33	20230103	5650	-19.12	20230221	3000	52.33	20230103	5.38	N	071090	500	100 억	41844	N	N	7	N	N
56	20230621	120740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4565	45	2	1.00	8711346855	1880881	26.63	4690	4730	4530	5870	3165	4520	4631.52	0.21	0	-29749	5143	4831	4573	4261	4003	4987	4417	101	1352	500	2800	5	1	20191471	922	7.95	0.62	12	9.32	574.00	7378.00	5650	20230221	-19.20	3000	20230103	52.17	5650	-19.20	20230221	3000	52.17	20230103	5650	-19.20	20230221	3000	52.17	20230103	5.38	N	071090	500	100 억	41844	N	N	7	N	N
57	20230621	110304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4555	35	2	0.77	8312514340	1793403	25.39	4690	4730	4530	5870	3165	4520	4635.05	0.21	0	-29592	5143	4831	4573	4261	4003	4987	4417	101	1352	500	2800	5	1	20191471	920	7.94	0.62	12	8.88	574.00	7378.00	5650	20230221	-19.38	3000	20230103	51.83	5650	-19.38	20230221	3000	51.83	20230103	5650	-19.38	20230221	3000	51.83	20230103	5.38	N	071090	500	100 억	41844	N	N	7	N	N
58	20230621	100351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4615	95	2	2.10	7234383740	1557403	22.05	4690	4730	4555	5870	3165	4520	4645.16	0.21	0	-28447	5143	4831	4573	4261	4003	4987	4417	101	1352	500	2800	5	1	20191471	932	8.04	0.63	12	7.71	574.00	7378.00	5650	20230221	-18.32	3000	20230103	53.83	5650	-18.32	20230221	3000	53.83	20230103	5650	-18.32	20230221	3000	53.83	20230103	5.38	N	071090	500	100 억	41844	N	N	7	N	N
59	20230621	090711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4610	90	2	1.99	3540270015	759133	10.75	4690	4730	4605	5870	3165	4520	4663.57	0.21	0	-22163	5143	4831	4573	4261	4003	4987	4417	101	1352	500	2800	5	1	20191471	931	8.03	0.62	12	3.76	574.00	7378.00	5650	20230221	-18.41	3000	20230103	53.67	5650	-18.41	20230221	3000	53.67	20230103	5650	-18.41	20230221	3000	53.67	20230103	5.38	N	071090	500	100 억	41844	N	N	7	N	N
60	20230620	160423	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4520	-85	5	-1.85	28627558835	6215218	238.48	4445	4885	4315	5980	3225	4605	4606.47	0.34	0	-27121	4915	4760	4450	4295	3985	4837	4372	101	1377	500	2850	5	1	20191471	913	7.87	0.61	12	30.78	574.00	7378.00	5650	20230221	-20.00	3000	20230103	50.67	5650	-20.00	20230221	3000	50.67	20230103	5650	-20.00	20230221	3000	50.67	20230103	5.29	N	071090	500	100 억	69138	N	N	7	N	N
61	20230620	150611	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4545	-60	5	-1.30	27772773735	6026491	231.24	4445	4885	4315	5980	3225	4605	4608.45	0.34	0	-26196	4915	4760	4450	4295	3985	4837	4372	101	1377	500	2850	5	1	20191471	918	7.92	0.62	12	29.85	574.00	7378.00	5650	20230221	-19.56	3000	20230103	51.50	5650	-19.56	20230221	3000	51.50	20230103	5650	-19.56	20230221	3000	51.50	20230103	5.29	N	071090	500	100 억	69138	N	N	8	N	N
62	20230620	140603	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4455	-150	5	-3.26	7683889970	1738291	66.70	4445	4545	4315	5980	3225	4605	4420.37	0.34	0	-38224	4915	4760	4450	4295	3985	4837	4372	101	1377	500	2850	5	1	20191471	900	7.76	0.60	12	8.61	574.00	7378.00	5650	20230221	-21.15	3000	20230103	48.50	5650	-21.15	20230221	3000	48.50	20230103	5650	-21.15	20230221	3000	48.50	20230103	5.29	N	071090	500	100 억	69138	N	N	8	N	N
63	20230620	130910	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4455	-150	5	-3.26	7194404820	1628068	62.47	4445	4545	4315	5980	3225	4605	4418.98	0.34	0	-28003	4915	4760	4450	4295	3985	4837	4372	101	1377	500	2850	5	1	20191471	900	7.76	0.60	12	8.06	574.00	7378.00	5650	20230221	-21.15	3000	20230103	48.50	5650	-21.15	20230221	3000	48.50	20230103	5650	-21.15	20230221	3000	48.50	20230103	5.29	N	071090	500	100 억	69138	N	N	8	N	N
64	20230620	120849	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4470	-135	5	-2.93	6539050970	1480792	56.82	4445	4545	4315	5980	3225	4605	4415.91	0.34	0	-23001	4915	4760	4450	4295	3985	4837	4372	101	1377	500	2850	5	1	20191471	903	7.79	0.61	12	7.33	574.00	7378.00	5650	20230221	-20.88	3000	20230103	49.00	5650	-20.88	20230221	3000	49.00	20230103	5650	-20.88	20230221	3000	49.00	20230103	5.29	N	071090	500	100 억	69138	N	N	8	N	N
65	20230620	110149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4335	-270	5	-5.86	4167410560	947479	36.35	4445	4520	4315	5980	3225	4605	4398.41	0.34	0	-24307	4915	4760	4450	4295	3985	4837	4372	101	1377	500	2850	5	1	20191471	875	7.55	0.59	12	4.69	574.00	7378.00	5650	20230221	-23.27	3000	20230103	44.50	5650	-23.27	20230221	3000	44.50	20230103	5650	-23.27	20230221	3000	44.50	20230103	5.29	N	071090	500	100 억	69138	N	N	8	N	N
66	20230620	101020	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4375	-230	5	-4.99	3567427690	809346	31.05	4445	4520	4345	5980	3225	4605	4407.78	0.34	0	-22654	4915	4760	4450	4295	3985	4837	4372	101	1377	500	2850	5	1	20191471	883	7.62	0.59	12	4.01	574.00	7378.00	5650	20230221	-22.57	3000	20230103	45.83	5650	-22.57	20230221	3000	45.83	20230103	5650	-22.57	20230221	3000	45.83	20230103	5.29	N	071090	500	100 억	69138	N	N	8	N	N
67	20230620	090938	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4430	-175	5	-3.80	1954110855	440806	16.91	4445	4520	4365	5980	3225	4605	4433.03	0.34	0	-44949	4915	4760	4450	4295	3985	4837	4372	101	1377	500	2850	5	1	20191471	894	7.72	0.60	12	2.18	574.00	7378.00	5650	20230221	-21.59	3000	20230103	47.67	5650	-21.59	20230221	3000	47.67	20230103	5650	-21.59	20230221	3000	47.67	20230103	5.29	N	071090	500	100 억	69138	N	N	8	N	N
68	20230619	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4605	380	2	8.99	10205030655	2298227	298.68	4205	4605	4140	5490	2960	4225	4437.69	0.30	0	4208	4371	4297	4216	4142	4061	4335	4180	101	1265	500	2610	5	1	20191471	930	8.02	0.62	12	11.38	574.00	7378.00	5650	20230221	-18.50	3000	20230103	53.50	5650	-18.50	20230221	3000	53.50	20230103	5650	-18.50	20230221	3000	53.50	20230103	5.20	N	071090	500	100 억	59931	N	N	8	N	N
69	20230619	150747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4395	170	2	4.02	3343642385	779549	101.31	4205	4395	4140	5490	2960	4225	4289.20	0.30	0	52423	4371	4297	4216	4142	4061	4335	4180	101	1265	500	2610	5	1	20191471	887	7.66	0.60	12	3.86	574.00	7378.00	5650	20230221	-22.21	3000	20230103	46.50	5650	-22.21	20230221	3000	46.50	20230103	5650	-22.21	20230221	3000	46.50	20230103	5.20	N	071090	500	100 억	59931	N	N	5	N	N
70	20230619	140249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4225	0	3	0.00	954654305	227795	29.60	4205	4240	4140	5490	2960	4225	4190.85	0.30	0	5993	4371	4297	4216	4142	4061	4335	4180	101	1265	500	2610	5	1	20191471	853	7.36	0.57	12	1.13	574.00	7378.00	5650	20230221	-25.22	3000	20230103	40.83	5650	-25.22	20230221	3000	40.83	20230103	5650	-25.22	20230221	3000	40.83	20230103	5.20	N	071090	500	100 억	59931	N	N	5	N	N
71	20230619	130638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4205	-20	5	-0.47	839171245	200355	26.04	4205	4240	4140	5490	2960	4225	4188.42	0.30	0	5662	4371	4297	4216	4142	4061	4335	4180	101	1265	500	2610	5	1	20191471	849	7.33	0.57	12	0.99	574.00	7378.00	5650	20230221	-25.58	3000	20230103	40.17	5650	-25.58	20230221	3000	40.17	20230103	5650	-25.58	20230221	3000	40.17	20230103	5.20	N	071090	500	100 억	59931	N	N	5	N	N
72	20230619	120552	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4210	-15	5	-0.36	765783720	182903	23.77	4205	4240	4140	5490	2960	4225	4186.83	0.30	0	6983	4371	4297	4216	4142	4061	4335	4180	101	1265	500	2610	5	1	20191471	850	7.33	0.57	12	0.91	574.00	7378.00	5650	20230221	-25.49	3000	20230103	40.33	5650	-25.49	20230221	3000	40.33	20230103	5650	-25.49	20230221	3000	40.33	20230103	5.20	N	071090	500	100 억	59931	N	N	5	N	N
73	20230619	111027	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4195	-30	5	-0.71	686031100	163923	21.30	4205	4240	4140	5490	2960	4225	4185.08	0.30	0	6841	4371	4297	4216	4142	4061	4335	4180	101	1265	500	2610	5	1	20191471	847	7.31	0.57	12	0.81	574.00	7378.00	5650	20230221	-25.75	3000	20230103	39.83	5650	-25.75	20230221	3000	39.83	20230103	5650	-25.75	20230221	3000	39.83	20230103	5.20	N	071090	500	100 억	59931	N	N	5	N	N
74	20230619	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4215	-10	5	-0.24	530180330	126686	16.46	4205	4240	4140	5490	2960	4225	4184.99	0.30	0	6539	4371	4297	4216	4142	4061	4335	4180	101	1265	500	2610	5	1	20191471	851	7.34	0.57	12	0.63	574.00	7378.00	5650	20230221	-25.40	3000	20230103	40.50	5650	-25.40	20230221	3000	40.50	20230103	5650	-25.40	20230221	3000	40.50	20230103	5.20	N	071090	500	100 억	59931	N	N	5	N	N
75	20230619	090423	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4205	-20	5	-0.47	103833910	24794	3.22	4205	4205	4160	5490	2960	4225	4187.86	0.30	0	-8654	4371	4297	4216	4142	4061	4335	4180	101	1265	500	2610	5	1	20191471	849	7.33	0.57	12	0.12	574.00	7378.00	5650	20230221	-25.58	3000	20230103	40.17	5650	-25.58	20230221	3000	40.17	20230103	5650	-25.58	20230221	3000	40.17	20230103	5.20	N	071090	500	100 억	59931	N	N	5	N	N
76	20230616	160118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4225	-70	5	-1.63	3190737915	758246	32.84	4170	4290	4135	5580	3010	4295	4207.95	0.32	0	1317	4598	4446	4238	4086	3878	4522	4162	101	1285	500	2660	5	1	20191471	853	7.36	0.57	12	3.76	574.00	7378.00	5650	20230221	-25.22	3000	20230103	40.83	5650	-25.22	20230221	3000	40.83	20230103	5650	-25.22	20230221	3000	40.83	20230103	5.15	N	071090	500	100 억	63869	N	N	5	N	N
77	20230616	150508	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4240	-55	5	-1.28	3007711520	714856	30.96	4170	4290	4135	5580	3010	4295	4207.35	0.32	0	3575	4598	4446	4238	4086	3878	4522	4162	101	1285	500	2660	5	1	20191471	856	7.39	0.57	12	3.54	574.00	7378.00	5650	20230221	-24.96	3000	20230103	41.33	5650	-24.96	20230221	3000	41.33	20230103	5650	-24.96	20230221	3000	41.33	20230103	5.15	N	071090	500	100 억	63869	N	N	5	N	N
78	20230616	140439	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4240	-55	5	-1.28	2249509205	536813	23.25	4170	4290	4135	5580	3010	4295	4190.35	0.32	0	9308	4598	4446	4238	4086	3878	4522	4162	101	1285	500	2660	5	1	20191471	856	7.39	0.57	12	2.66	574.00	7378.00	5650	20230221	-24.96	3000	20230103	41.33	5650	-24.96	20230221	3000	41.33	20230103	5650	-24.96	20230221	3000	41.33	20230103	5.15	N	071090	500	100 억	63869	N	N	5	N	N
79	20230616	130518	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4205	-90	5	-2.10	1803414930	431515	18.69	4170	4220	4135	5580	3010	4295	4179.07	0.32	0	19814	4598	4446	4238	4086	3878	4522	4162	101	1285	500	2660	5	1	20191471	849	7.33	0.57	12	2.14	574.00	7378.00	5650	20230221	-25.58	3000	20230103	40.17	5650	-25.58	20230221	3000	40.17	20230103	5650	-25.58	20230221	3000	40.17	20230103	5.15	N	071090	500	100 억	63869	N	N	5	N	N
80	20230616	120819	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4200	-95	5	-2.21	1688624545	404193	17.50	4170	4220	4135	5580	3010	4295	4177.56	0.32	0	20429	4598	4446	4238	4086	3878	4522	4162	101	1285	500	2660	5	1	20191471	848	7.32	0.57	12	2.00	574.00	7378.00	5650	20230221	-25.66	3000	20230103	40.00	5650	-25.66	20230221	3000	40.00	20230103	5650	-25.66	20230221	3000	40.00	20230103	5.15	N	071090	500	100 억	63869	N	N	5	N	N
81	20230616	110334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4200	-95	5	-2.21	1461051370	349998	15.16	4170	4220	4135	5580	3010	4295	4174.21	0.32	0	12320	4598	4446	4238	4086	3878	4522	4162	101	1285	500	2660	5	1	20191471	848	7.32	0.57	12	1.73	574.00	7378.00	5650	20230221	-25.66	3000	20230103	40.00	5650	-25.66	20230221	3000	40.00	20230103	5650	-25.66	20230221	3000	40.00	20230103	5.15	N	071090	500	100 억	63869	N	N	5	N	N
82	20230616	100827	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4185	-110	5	-2.56	1190870790	285410	12.36	4170	4210	4135	5580	3010	4295	4172.19	0.32	0	19555	4598	4446	4238	4086	3878	4522	4162	101	1285	500	2660	5	1	20191471	845	7.29	0.57	12	1.41	574.00	7378.00	5650	20230221	-25.93	3000	20230103	39.50	5650	-25.93	20230221	3000	39.50	20230103	5650	-25.93	20230221	3000	39.50	20230103	5.15	N	071090	500	100 억	63869	N	N	5	N	N
83	20230616	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4185	-110	5	-2.56	370955140	88955	3.85	4170	4200	4135	5580	3010	4295	4169.15	0.32	0	253	4598	4446	4238	4086	3878	4522	4162	101	1285	500	2660	5	1	20191471	845	7.29	0.57	12	0.44	574.00	7378.00	5650	20230221	-25.93	3000	20230103	39.50	5650	-25.93	20230221	3000	39.50	20230103	5650	-25.93	20230221	3000	39.50	20230103	5.15	N	071090	500	100 억	63869	N	N	5	N	N
84	20230615	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4105	75	2	1.86	4633032960	1110032	199.99	4090	4270	4030	5230	2825	4030	4173.78	0.28	0	-15343	4206	4117	4051	3962	3896	4162	4007	101	1202	500	2490	5	1	20191471	829	7.15	0.56	12	5.50	574.00	7378.00	5650	20230221	-27.35	3000	20230103	36.83	5650	-27.35	20230221	3000	36.83	20230103	5650	-27.35	20230221	3000	36.83	20230103	5.16	N	071090	500	100 억	57297	N	N	7	N	N
85	20230615	140848	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	80	2	1.99	4480462455	1072918	193.30	4090	4270	4030	5230	2825	4030	4175.96	0.28	0	-5950	4206	4117	4051	3962	3896	4162	4007	101	1202	500	2490	5	1	20191471	830	7.16	0.56	12	5.31	574.00	7378.00	5650	20230221	-27.26	3000	20230103	37.00	5650	-27.26	20230221	3000	37.00	20230103	5650	-27.26	20230221	3000	37.00	20230103	5.16	N	071090	500	100 억	57297	N	N	7	N	N
86	20230615	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4100	70	2	1.74	4329412500	1036159	186.68	4090	4270	4030	5230	2825	4030	4178.33	0.28	0	-1702	4206	4117	4051	3962	3896	4162	4007	101	1202	500	2490	5	1	20191471	828	7.14	0.56	12	5.13	574.00	7378.00	5650	20230221	-27.43	3000	20230103	36.67	5650	-27.43	20230221	3000	36.67	20230103	5650	-27.43	20230221	3000	36.67	20230103	5.16	N	071090	500	100 억	57297	N	N	7	N	N
87	20230615	120552	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	45	2	1.12	4195234795	1003332	180.76	4090	4270	4030	5230	2825	4030	4181.30	0.28	0	930	4206	4117	4051	3962	3896	4162	4007	101	1202	500	2490	5	1	20191471	823	7.10	0.55	12	4.97	574.00	7378.00	5650	20230221	-27.88	3000	20230103	35.83	5650	-27.88	20230221	3000	35.83	20230103	5650	-27.88	20230221	3000	35.83	20230103	5.16	N	071090	500	100 억	57297	N	N	7	N	N
88	20230615	110746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4035	5	2	0.12	4078822895	974608	175.59	4090	4270	4030	5230	2825	4030	4185.09	0.28	0	1559	4206	4117	4051	3962	3896	4162	4007	101	1202	500	2490	5	1	20191471	815	7.03	0.55	12	4.83	574.00	7378.00	5650	20230221	-28.58	3000	20230103	34.50	5650	-28.58	20230221	3000	34.50	20230103	5650	-28.58	20230221	3000	34.50	20230103	5.16	N	071090	500	100 억	57297	N	N	7	N	N
89	20230611	184910	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4025	-45	5	-1.11	521135980	128911	88.15	4055	4075	4020	5290	2850	4070	4043.85	0.30	-4711	-5131	4140	4105	4035	4000	3930	4122	4017	101	1220	500	2520	5	1	20191471	813	7.01	0.55	12	0.64	574.00	7378.00	5650	20230221	-28.76	3000	20230103	34.17	5650	-28.76	20230221	3000	34.17	20230103	5650	-28.76	20230221	3000	34.17	20230103	5.17	N	071090	500	100 억	60766	N	N	7	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History