KissMeData/139990/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160757	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9680	-160	5	-1.63	797226920	82570	64.99	9750	9840	9520	12790	6890	9840	9655.14	20.67	0	8143	10353	10096	9913	9656	9473	10005	9565	132	2950	500	7080	10	1	26452189	2561	189.80	1.06	12	0.31	51.00	9135.00	12550	20220801	-22.87	8740	20230626	10.76	11250	-13.96	20230627	8740	10.76	20230626	12550	-22.87	20220801	8740	10.76	20230626	0.59	N	139990	500	132 억	5468502	N	N	21	N	N
3	20230630	150759	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9620	-220	5	-2.24	755573700	78253	61.59	9750	9840	9520	12790	6890	9840	9655.52	20.67	0	7568	10353	10096	9913	9656	9473	10005	9565	132	2950	500	7080	10	1	26452189	2545	188.63	1.05	12	0.30	51.00	9135.00	12550	20220801	-23.35	8740	20230626	10.07	11250	-14.49	20230627	8740	10.07	20230626	12550	-23.35	20220801	8740	10.07	20230626	0.59	N	139990	500	132 억	5468502	N	N	21	N	N
4	20230630	140757	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9520	-320	5	-3.25	639497390	66186	52.09	9750	9840	9520	12790	6890	9840	9662.12	20.67	0	7639	10353	10096	9913	9656	9473	10005	9565	132	2950	500	7080	10	1	26452189	2518	186.67	1.04	12	0.25	51.00	9135.00	12550	20220801	-24.14	8740	20230626	8.92	11250	-15.38	20230627	8740	8.92	20230626	12550	-24.14	20220801	8740	8.92	20230626	0.59	N	139990	500	132 억	5468502	N	N	21	N	N
5	20230630	130758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9650	-190	5	-1.93	534958050	55296	43.52	9750	9840	9580	12790	6890	9840	9674.44	20.67	0	4135	10353	10096	9913	9656	9473	10005	9565	132	2950	500	7080	10	1	26452189	2553	189.22	1.06	12	0.21	51.00	9135.00	12550	20220801	-23.11	8740	20230626	10.41	11250	-14.22	20230627	8740	10.41	20230626	12550	-23.11	20220801	8740	10.41	20230626	0.59	N	139990	500	132 억	5468502	N	N	21	N	N
6	20230630	120755	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9600	-240	5	-2.44	474327000	49002	38.57	9750	9840	9580	12790	6890	9840	9679.75	20.67	0	5397	10353	10096	9913	9656	9473	10005	9565	132	2950	500	7080	10	1	26452189	2539	188.24	1.05	12	0.19	51.00	9135.00	12550	20220801	-23.51	8740	20230626	9.84	11250	-14.67	20230627	8740	9.84	20230626	12550	-23.51	20220801	8740	9.84	20230626	0.59	N	139990	500	132 억	5468502	N	N	21	N	N
7	20230630	110758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9680	-160	5	-1.63	334747560	34505	27.16	9750	9840	9610	12790	6890	9840	9701.42	20.67	0	3463	10353	10096	9913	9656	9473	10005	9565	132	2950	500	7080	10	1	26452189	2561	189.80	1.06	12	0.13	51.00	9135.00	12550	20220801	-22.87	8740	20230626	10.76	11250	-13.96	20230627	8740	10.76	20230626	12550	-22.87	20220801	8740	10.76	20230626	0.59	N	139990	500	132 억	5468502	N	N	21	N	N
8	20230630	100758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9740	-100	5	-1.02	173134720	17782	14.00	9750	9840	9680	12790	6890	9840	9736.52	20.67	0	2432	10353	10096	9913	9656	9473	10005	9565	132	2950	500	7080	10	1	26452189	2576	190.98	1.07	12	0.07	51.00	9135.00	12550	20220801	-22.39	8740	20230626	11.44	11250	-13.42	20230627	8740	11.44	20230626	12550	-22.39	20220801	8740	11.44	20230626	0.59	N	139990	500	132 억	5468502	N	N	21	N	N
9	20230630	090758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9710	-130	5	-1.32	48457880	4971	3.91	9750	9840	9710	12790	6890	9840	9748.12	20.67	0	-56	10353	10096	9913	9656	9473	10005	9565	132	2950	500	7080	10	1	26452189	2569	190.39	1.06	12	0.02	51.00	9135.00	12550	20220801	-22.63	8740	20230626	11.10	11250	-13.69	20230627	8740	11.10	20230626	12550	-22.63	20220801	8740	11.10	20230626	0.59	N	139990	500	132 억	5468502	N	N	21	N	N
10	20230629	160756	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9840	-220	5	-2.19	1242668040	126057	17.18	10110	10170	9730	13070	7050	10060	9857.91	20.63	0	15408	11006	10532	10066	9592	9126	10770	9830	132	3010	500	7240	10	1	26452189	2603	192.94	1.08	12	0.48	51.00	9135.00	12550	20220801	-21.59	8740	20230626	12.59	11250	-12.53	20230627	8740	12.59	20230626	12550	-21.59	20220801	8740	12.59	20230626	0.51	N	139990	500	132 억	5457744	N	N	21	N	N
11	20230629	150755	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9790	-270	5	-2.68	1166484180	118308	16.13	10110	10170	9730	13070	7050	10060	9859.65	20.63	0	12796	11006	10532	10066	9592	9126	10770	9830	132	3010	500	7240	10	1	26452189	2590	191.96	1.07	12	0.45	51.00	9135.00	12550	20220801	-21.99	8740	20230626	12.01	11250	-12.98	20230627	8740	12.01	20230626	12550	-21.99	20220801	8740	12.01	20230626	0.51	N	139990	500	132 억	5457744	N	N	29	N	N
12	20230629	140752	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9750	-310	5	-3.08	1024752590	103836	14.15	10110	10170	9730	13070	7050	10060	9868.87	20.63	0	11305	11006	10532	10066	9592	9126	10770	9830	132	3010	500	7240	10	1	26452189	2579	191.18	1.07	12	0.39	51.00	9135.00	12550	20220801	-22.31	8740	20230626	11.56	11250	-13.33	20230627	8740	11.56	20230626	12550	-22.31	20220801	8740	11.56	20230626	0.51	N	139990	500	132 억	5457744	N	N	29	N	N
13	20230629	130752	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9840	-220	5	-2.19	916706470	92797	12.65	10110	10170	9730	13070	7050	10060	9878.53	20.63	0	10296	11006	10532	10066	9592	9126	10770	9830	132	3010	500	7240	10	1	26452189	2603	192.94	1.08	12	0.35	51.00	9135.00	12550	20220801	-21.59	8740	20230626	12.59	11250	-12.53	20230627	8740	12.59	20230626	12550	-21.59	20220801	8740	12.59	20230626	0.51	N	139990	500	132 억	5457744	N	N	29	N	N
14	20230629	120755	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9810	-250	5	-2.49	778748300	78655	10.72	10110	10170	9730	13070	7050	10060	9900.72	20.63	0	5446	11006	10532	10066	9592	9126	10770	9830	132	3010	500	7240	10	1	26452189	2595	192.35	1.07	12	0.30	51.00	9135.00	12550	20220801	-21.83	8740	20230626	12.24	11250	-12.80	20230627	8740	12.24	20230626	12550	-21.83	20220801	8740	12.24	20230626	0.51	N	139990	500	132 억	5457744	N	N	29	N	N
15	20230629	110756	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9780	-280	5	-2.78	710013370	71610	9.76	10110	10170	9730	13070	7050	10060	9914.91	20.63	0	3700	11006	10532	10066	9592	9126	10770	9830	132	3010	500	7240	10	1	26452189	2587	191.76	1.07	12	0.27	51.00	9135.00	12550	20220801	-22.07	8740	20230626	11.90	11250	-13.07	20230627	8740	11.90	20230626	12550	-22.07	20220801	8740	11.90	20230626	0.51	N	139990	500	132 억	5457744	N	N	29	N	N
16	20230629	100757	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9930	-130	5	-1.29	529092690	53188	7.25	10110	10170	9800	13070	7050	10060	9947.50	20.63	0	1185	11006	10532	10066	9592	9126	10770	9830	132	3010	500	7240	10	1	26452189	2627	194.71	1.09	12	0.20	51.00	9135.00	12550	20220801	-20.88	8740	20230626	13.62	11250	-11.73	20230627	8740	13.62	20230626	12550	-20.88	20220801	8740	13.62	20230626	0.51	N	139990	500	132 억	5457744	N	N	29	N	N
17	20230629	090722	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9990	-70	5	-0.70	130816260	12991	1.77	10110	10170	9980	13070	7050	10060	10069.79	20.63	0	-1408	11006	10532	10066	9592	9126	10770	9830	132	3010	500	7240	10	1	26452189	2643	195.88	1.09	12	0.05	51.00	9135.00	12550	20220801	-20.40	8740	20230626	14.30	11250	-11.20	20230627	8740	14.30	20230626	12550	-20.40	20220801	8740	14.30	20230626	0.51	N	139990	500	132 억	5457744	N	N	29	N	N
18	20230628	160744	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10060	190	2	1.93	7400426130	731512	41.04	9880	10540	9600	12830	6910	9870	10117.15	20.60	0	4546	12363	11116	10003	8756	7643	11740	9380	132	2960	500	7100	10	1	26452189	2661	197.25	1.10	12	2.77	51.00	9135.00	12550	20220801	-19.84	8740	20230626	15.10	11250	-10.58	20230627	8740	15.10	20230626	12550	-19.84	20220801	8740	15.10	20230626	0.52	N	139990	500	132 억	5448621	N	N	29	N	N
19	20230628	150750	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9940	70	2	0.71	7257178020	717219	40.23	9880	10540	9600	12830	6910	9870	10118.95	20.60	0	2965	12363	11116	10003	8756	7643	11740	9380	132	2960	500	7100	10	1	26452189	2629	194.90	1.09	12	2.71	51.00	9135.00	12550	20220801	-20.80	8740	20230626	13.73	11250	-11.64	20230627	8740	13.73	20230626	12550	-20.80	20220801	8740	13.73	20230626	0.52	N	139990	500	132 억	5448621	N	N	115	N	N
20	20230628	140748	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9940	70	2	0.71	6832273160	674801	37.85	9880	10540	9600	12830	6910	9870	10125.37	20.60	0	10929	12363	11116	10003	8756	7643	11740	9380	132	2960	500	7100	10	1	26452189	2629	194.90	1.09	12	2.55	51.00	9135.00	12550	20220801	-20.80	8740	20230626	13.73	11250	-11.64	20230627	8740	13.73	20230626	12550	-20.80	20220801	8740	13.73	20230626	0.52	N	139990	500	132 억	5448621	N	N	115	N	N
21	20230628	130749	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9930	60	2	0.61	6658278090	657294	36.87	9880	10540	9600	12830	6910	9870	10130.35	20.60	0	10761	12363	11116	10003	8756	7643	11740	9380	132	2960	500	7100	10	1	26452189	2627	194.71	1.09	12	2.48	51.00	9135.00	12550	20220801	-20.88	8740	20230626	13.62	11250	-11.73	20230627	8740	13.62	20230626	12550	-20.88	20220801	8740	13.62	20230626	0.52	N	139990	500	132 억	5448621	N	N	115	N	N
22	20230628	120755	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9970	100	2	1.01	6387929700	630117	35.35	9880	10540	9600	12830	6910	9870	10138.25	20.60	0	792	12363	11116	10003	8756	7643	11740	9380	132	2960	500	7100	10	1	26452189	2637	195.49	1.09	12	2.38	51.00	9135.00	12550	20220801	-20.56	8740	20230626	14.07	11250	-11.38	20230627	8740	14.07	20230626	12550	-20.56	20220801	8740	14.07	20230626	0.52	N	139990	500	132 억	5448621	N	N	115	N	N
23	20230628	110753	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9990	120	2	1.22	6106771770	602120	33.78	9880	10540	9600	12830	6910	9870	10142.71	20.60	0	7655	12363	11116	10003	8756	7643	11740	9380	132	2960	500	7100	10	1	26452189	2643	195.88	1.09	12	2.28	51.00	9135.00	12550	20220801	-20.40	8740	20230626	14.30	11250	-11.20	20230627	8740	14.30	20230626	12550	-20.40	20220801	8740	14.30	20230626	0.52	N	139990	500	132 억	5448621	N	N	115	N	N
24	20230628	100754	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10290	420	2	4.26	3424777950	340656	19.11	9880	10470	9600	12830	6910	9870	10054.19	20.60	0	131	12363	11116	10003	8756	7643	11740	9380	132	2960	500	7100	10	1	26452189	2722	201.76	1.13	12	1.29	51.00	9135.00	12550	20220801	-18.01	8740	20230626	17.73	11250	-8.53	20230627	8740	17.73	20230626	12550	-18.01	20220801	8740	17.73	20230626	0.52	N	139990	500	132 억	5448621	N	N	115	N	N
25	20230628	090751	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9760	-110	5	-1.11	373978510	38006	2.13	9880	10000	9730	12830	6910	9870	9838.91	20.60	0	1931	12363	11116	10003	8756	7643	11740	9380	132	2960	500	7100	10	1	26452189	2582	191.37	1.07	12	0.14	51.00	9135.00	12550	20220801	-22.23	8740	20230626	11.67	11250	-13.24	20230627	8740	11.67	20230626	12550	-22.23	20220801	8740	11.67	20230626	0.52	N	139990	500	132 억	5448621	N	N	115	N	N
26	20230627	160749	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9870	920	2	10.28	18173784820	1760718	5761.89	8940	11250	8890	11630	6270	8950	10322.26	20.67	0	-15871	9090	9020	8880	8810	8670	9055	8845	132	2680	500	6440	10	1	26452189	2611	193.53	1.08	12	6.66	51.00	9135.00	12550	20220801	-21.35	8740	20230626	12.93	11250	-12.27	20230627	8740	12.93	20230626	12550	-21.35	20220801	8740	12.93	20230626	0.53	N	139990	500	132 억	5467613	N	N	115	N	N
27	20230627	150754	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10100	1150	2	12.85	16978544640	1639331	5364.65	8940	11250	8890	11630	6270	8950	10357.00	20.67	0	-16340	9090	9020	8880	8810	8670	9055	8845	132	2680	500	6440	10	1	26452189	2672	198.04	1.11	12	6.20	51.00	9135.00	12550	20220801	-19.52	8740	20230626	15.56	11250	-10.22	20230627	8740	15.56	20230626	12550	-19.52	20220801	8740	15.56	20230626	0.53	N	139990	500	132 억	5467613	N	N	60	N	N
28	20230627	140803	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9900	950	2	10.61	12932280930	1230424	4026.52	8940	11250	8890	11630	6270	8950	10510.43	20.67	0	-13628	9090	9020	8880	8810	8670	9055	8845	132	2680	500	6440	10	1	26452189	2619	194.12	1.08	12	4.65	51.00	9135.00	12550	20220801	-21.12	8740	20230626	13.27	11250	-12.00	20230627	8740	13.27	20230626	12550	-21.12	20220801	8740	13.27	20230626	0.53	N	139990	500	132 억	5467613	N	N	60	N	N
29	20230627	130801	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8970	20	2	0.22	110431090	12338	40.38	8940	8970	8890	11630	6270	8950	8950.49	20.67	0	-1	9090	9020	8880	8810	8670	9055	8845	132	2680	500	6440	10	1	26452189	2373	175.88	0.98	12	0.05	51.00	9135.00	12550	20220801	-28.53	8740	20230626	2.63	11100	-19.19	20230221	8740	2.63	20230626	12550	-28.53	20220801	8740	2.63	20230626	0.53	N	139990	500	132 억	5467613	N	N	60	N	N
30	20230627	120803	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8950	0	3	0.00	76585540	8557	28.00	8940	8970	8890	11630	6270	8950	8950.05	20.67	0	-1	9090	9020	8880	8810	8670	9055	8845	132	2680	500	6440	10	1	26452189	2367	175.49	0.98	12	0.03	51.00	9135.00	12550	20220801	-28.69	8740	20230626	2.40	11100	-19.37	20230221	8740	2.40	20230626	12550	-28.69	20220801	8740	2.40	20230626	0.53	N	139990	500	132 억	5467613	N	N	60	N	N
31	20230627	110809	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8950	0	3	0.00	57760070	6454	21.12	8940	8970	8890	11630	6270	8950	8949.50	20.67	0	-200	9090	9020	8880	8810	8670	9055	8845	132	2680	500	6440	10	1	26452189	2367	175.49	0.98	12	0.02	51.00	9135.00	12550	20220801	-28.69	8740	20230626	2.40	11100	-19.37	20230221	8740	2.40	20230626	12550	-28.69	20220801	8740	2.40	20230626	0.53	N	139990	500	132 억	5467613	N	N	60	N	N
32	20230627	100745	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8950	0	3	0.00	23329510	2608	8.53	8940	8970	8890	11630	6270	8950	8945.36	20.67	0	-482	9090	9020	8880	8810	8670	9055	8845	132	2680	500	6440	10	1	26452189	2367	175.49	0.98	12	0.01	51.00	9135.00	12550	20220801	-28.69	8740	20230626	2.40	11100	-19.37	20230221	8740	2.40	20230626	12550	-28.69	20220801	8740	2.40	20230626	0.53	N	139990	500	132 억	5467613	N	N	60	N	N
33	20230627	090750	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8970	20	2	0.22	9278210	1038	3.40	8940	8970	8890	11630	6270	8950	8938.55	20.67	0	-449	9090	9020	8880	8810	8670	9055	8845	132	2680	500	6440	10	1	26452189	2373	175.88	0.98	12	0.00	51.00	9135.00	12550	20220801	-28.53	8740	20230626	2.63	11100	-19.19	20230221	8740	2.63	20230626	12550	-28.53	20220801	8740	2.63	20230626	0.53	N	139990	500	132 억	5467613	N	N	60	N	N
34	20230626	160749	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	8950	70	2	0.79	270088930	30544	86.94	8780	8950	8740	11540	6220	8880	8842.60	20.63	0	8494	9040	8960	8920	8840	8800	8940	8820	132	2660	500	6390	10	1	26452189	2367	175.49	0.98	12	0.12	51.00	9135.00	12550	20220801	-28.69	8740	20230626	2.40	11100	-19.37	20230221	8740	2.40	20230626	12550	-28.69	20220801	8740	2.40	20230626	0.53	N	139990	500	132 억	5458354	N	N	60	N	N
35	20230626	150754	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	8930	50	2	0.56	254324030	28780	81.92	8780	8930	8740	11540	6220	8880	8836.83	20.63	0	8570	9040	8960	8920	8840	8800	8940	8820	132	2660	500	6390	10	1	26452189	2362	175.10	0.98	12	0.11	51.00	9135.00	12550	20220801	-28.84	8740	20230626	2.17	11100	-19.55	20230221	8740	2.17	20230626	12550	-28.84	20220801	8740	2.17	20230626	0.53	N	139990	500	132 억	5458354	N	N	0	N	N
36	20230626	140753	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	8870	-10	5	-0.11	232799790	26361	75.03	8780	8920	8740	11540	6220	8880	8831.22	20.63	0	8570	9040	8960	8920	8840	8800	8940	8820	132	2660	500	6390	10	1	26452189	2346	173.92	0.97	12	0.10	51.00	9135.00	12550	20220801	-29.32	8740	20230626	1.49	11100	-20.09	20230221	8740	1.49	20230626	12550	-29.32	20220801	8740	1.49	20230626	0.53	N	139990	500	132 억	5458354	N	N	0	N	N
37	20230626	130748	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	8910	30	2	0.34	214512060	24302	69.17	8780	8920	8740	11540	6220	8880	8826.93	20.63	0	8686	9040	8960	8920	8840	8800	8940	8820	132	2660	500	6390	10	1	26452189	2357	174.71	0.98	12	0.09	51.00	9135.00	12550	20220801	-29.00	8740	20230626	1.95	11100	-19.73	20230221	8740	1.95	20230626	12550	-29.00	20220801	8740	1.95	20230626	0.53	N	139990	500	132 억	5458354	N	N	0	N	N
38	20230626	120748	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	8910	30	2	0.34	206900980	23447	66.74	8780	8920	8740	11540	6220	8880	8824.20	20.63	0	8945	9040	8960	8920	8840	8800	8940	8820	132	2660	500	6390	10	1	26452189	2357	174.71	0.98	12	0.09	51.00	9135.00	12550	20220801	-29.00	8740	20230626	1.95	11100	-19.73	20230221	8740	1.95	20230626	12550	-29.00	20220801	8740	1.95	20230626	0.53	N	139990	500	132 억	5458354	N	N	0	N	N
39	20230626	110748	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	8900	20	2	0.23	184350430	20915	59.53	8780	8900	8740	11540	6220	8880	8814.27	20.63	0	9048	9040	8960	8920	8840	8800	8940	8820	132	2660	500	6390	10	1	26452189	2354	174.51	0.97	12	0.08	51.00	9135.00	12550	20220801	-29.08	8740	20230626	1.83	11100	-19.82	20230221	8740	1.83	20230626	12550	-29.08	20220801	8740	1.83	20230626	0.53	N	139990	500	132 억	5458354	N	N	0	N	N
40	20230626	100748	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	8890	10	2	0.11	168966440	19183	54.60	8780	8900	8740	11540	6220	8880	8808.13	20.63	0	9502	9040	8960	8920	8840	8800	8940	8820	132	2660	500	6390	10	1	26452189	2352	174.31	0.97	12	0.07	51.00	9135.00	12550	20220801	-29.16	8740	20230626	1.72	11100	-19.91	20230221	8740	1.72	20230626	12550	-29.16	20220801	8740	1.72	20230626	0.53	N	139990	500	132 억	5458354	N	N	0	N	N
41	20230626	090751	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	8840	-40	5	-0.45	40359480	4590	13.06	8780	8880	8740	11540	6220	8880	8792.92	20.63	0	315	9040	8960	8920	8840	8800	8940	8820	132	2660	500	6390	10	1	26452189	2338	173.33	0.97	12	0.02	51.00	9135.00	12550	20220801	-29.56	8740	20230626	1.14	11100	-20.36	20230221	8740	1.14	20230626	12550	-29.56	20220801	8740	1.14	20230626	0.53	N	139990	500	132 억	5458354	N	N	0	N	N
42	20230623	174620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8880	-80	5	-0.89	312920420	35000	109.08	8920	9000	8880	11640	6280	8960	8940.96	20.64	0	-66	9120	9040	9000	8920	8880	9020	8900	132	2680	500	6450	10	1	26452189	2349	174.12	0.97	12	0.13	51.00	9135.00	12550	20220801	-29.24	8860	20221026	0.23	11100	-20.00	20230221	8880	0.00	20230623	12550	-29.24	20220801	8860	0.23	20221026	0.54	N	139990	500	132 억	5458421	N	N	3	N	N
43	20230623	140625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8960	0	3	0.00	262550650	29349	91.47	8920	9000	8880	11640	6280	8960	8945.81	20.64	0	1018	9120	9040	9000	8920	8880	9020	8900	132	2680	500	6450	10	1	26452189	2370	175.69	0.98	12	0.11	51.00	9135.00	12550	20220801	-28.61	8860	20221026	1.13	11100	-19.28	20230221	8880	0.90	20230623	12550	-28.61	20220801	8860	1.13	20221026	0.54	N	139990	500	132 억	5458421	N	N	3	N	N
44	20230622	160601	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8960	-80	5	-0.88	279161560	30960	118.94	9040	9080	8960	11750	6330	9040	9019.23	20.64	0	-1207	9253	9146	9093	8986	8933	9120	8960	132	2710	500	6500	10	1	26452189	2370	175.69	0.98	12	0.12	51.00	9135.00	12550	20220801	-28.61	8860	20221026	1.13	11100	-19.28	20230221	8960	0.00	20230622	12550	-28.61	20220801	8860	1.13	20221026	0.52	N	139990	500	132 억	5459646	N	N	3	N	N
45	20230622	150554	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9030	-10	5	-0.11	157034350	17371	66.73	9040	9080	9010	11750	6330	9040	9040.03	20.64	0	-1401	9253	9146	9093	8986	8933	9120	8960	132	2710	500	6500	10	1	26452189	2389	177.06	0.99	12	0.07	51.00	9135.00	12550	20220801	-28.05	8860	20221026	1.92	11100	-18.65	20230221	9000	0.33	20230103	12550	-28.05	20220801	8860	1.92	20221026	0.52	N	139990	500	132 억	5459646	N	N	169	N	N
46	20230622	140143	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	20	2	0.22	145259250	16067	61.72	9040	9080	9010	11750	6330	9040	9040.84	20.64	0	-1338	9253	9146	9093	8986	8933	9120	8960	132	2710	500	6500	10	1	26452189	2397	177.65	0.99	12	0.06	51.00	9135.00	12550	20220801	-27.81	8860	20221026	2.26	11100	-18.38	20230221	9000	0.67	20230103	12550	-27.81	20220801	8860	2.26	20221026	0.52	N	139990	500	132 억	5459646	N	N	169	N	N
47	20230622	130302	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	20	2	0.22	86785010	9596	36.87	9040	9080	9010	11750	6330	9040	9043.87	20.64	0	-1315	9253	9146	9093	8986	8933	9120	8960	132	2710	500	6500	10	1	26452189	2397	177.65	0.99	12	0.04	51.00	9135.00	12550	20220801	-27.81	8860	20221026	2.26	11100	-18.38	20230221	9000	0.67	20230103	12550	-27.81	20220801	8860	2.26	20221026	0.52	N	139990	500	132 억	5459646	N	N	169	N	N
48	20230622	120421	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9050	10	2	0.11	72704890	8040	30.89	9040	9080	9010	11750	6330	9040	9042.90	20.64	0	-1217	9253	9146	9093	8986	8933	9120	8960	132	2710	500	6500	10	1	26452189	2394	177.45	0.99	12	0.03	51.00	9135.00	12550	20220801	-27.89	8860	20221026	2.14	11100	-18.47	20230221	9000	0.56	20230103	12550	-27.89	20220801	8860	2.14	20221026	0.52	N	139990	500	132 억	5459646	N	N	169	N	N
49	20230622	110253	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9040	0	3	0.00	60535800	6694	25.72	9040	9080	9010	11750	6330	9040	9043.29	20.64	0	-1217	9253	9146	9093	8986	8933	9120	8960	132	2710	500	6500	10	1	26452189	2391	177.25	0.99	12	0.03	51.00	9135.00	12550	20220801	-27.97	8860	20221026	2.03	11100	-18.56	20230221	9000	0.44	20230103	12550	-27.97	20220801	8860	2.03	20221026	0.52	N	139990	500	132 억	5459646	N	N	169	N	N
50	20230622	101025	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9070	30	2	0.33	47730490	5278	20.28	9040	9080	9010	11750	6330	9040	9043.29	20.64	0	-1217	9253	9146	9093	8986	8933	9120	8960	132	2710	500	6500	10	1	26452189	2399	177.84	0.99	12	0.02	51.00	9135.00	12550	20220801	-27.73	8860	20221026	2.37	11100	-18.29	20230221	9000	0.78	20230103	12550	-27.73	20220801	8860	2.37	20221026	0.52	N	139990	500	132 억	5459646	N	N	169	N	N
51	20230622	090557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9010	-30	5	-0.33	11740630	1301	5.00	9040	9040	9010	11750	6330	9040	9024.31	20.64	0	-846	9253	9146	9093	8986	8933	9120	8960	132	2710	500	6500	10	1	26452189	2383	176.67	0.99	12	0.00	51.00	9135.00	12550	20220801	-28.21	8860	20221026	1.69	11100	-18.83	20230221	9000	0.11	20230103	12550	-28.21	20220801	8860	1.69	20221026	0.52	N	139990	500	132 억	5459646	N	N	169	N	N
52	20230621	160113	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9040	-130	5	-1.42	235160730	25921	190.09	9170	9200	9040	11920	6420	9170	9072.28	20.64	0	-1185	9336	9252	9166	9082	8996	9295	9125	132	2750	500	6600	10	1	26452189	2391	177.25	0.99	12	0.10	51.00	9135.00	12550	20220801	-27.97	8860	20221026	2.03	11100	-18.56	20230221	9000	0.44	20230103	12550	-27.97	20220801	8860	2.03	20221026	0.51	N	139990	500	132 억	5460878	N	N	169	N	N
53	20230621	150450	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	-110	5	-1.20	189653320	20888	153.18	9170	9200	9050	11920	6420	9170	9079.53	20.64	0	-1198	9336	9252	9166	9082	8996	9295	9125	132	2750	500	6600	10	1	26452189	2397	177.65	0.99	12	0.08	51.00	9135.00	12550	20220801	-27.81	8860	20221026	2.26	11100	-18.38	20230221	9000	0.67	20230103	12550	-27.81	20220801	8860	2.26	20221026	0.51	N	139990	500	132 억	5460878	N	N	0	N	N
54	20230621	140844	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	-110	5	-1.20	156991930	17281	126.73	9170	9200	9050	11920	6420	9170	9084.66	20.64	0	-502	9336	9252	9166	9082	8996	9295	9125	132	2750	500	6600	10	1	26452189	2397	177.65	0.99	12	0.07	51.00	9135.00	12550	20220801	-27.81	8860	20221026	2.26	11100	-18.38	20230221	9000	0.67	20230103	12550	-27.81	20220801	8860	2.26	20221026	0.51	N	139990	500	132 억	5460878	N	N	0	N	N
55	20230621	130431	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	-80	5	-0.87	138845690	15281	112.06	9170	9200	9050	11920	6420	9170	9086.17	20.64	0	-269	9336	9252	9166	9082	8996	9295	9125	132	2750	500	6600	10	1	26452189	2405	178.24	1.00	12	0.06	51.00	9135.00	12550	20220801	-27.57	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	12550	-27.57	20220801	8860	2.60	20221026	0.51	N	139990	500	132 억	5460878	N	N	0	N	N
56	20230621	120946	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	-80	5	-0.87	110625200	12166	89.22	9170	9200	9050	11920	6420	9170	9092.98	20.64	0	-296	9336	9252	9166	9082	8996	9295	9125	132	2750	500	6600	10	1	26452189	2405	178.24	1.00	12	0.05	51.00	9135.00	12550	20220801	-27.57	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	12550	-27.57	20220801	8860	2.60	20221026	0.51	N	139990	500	132 억	5460878	N	N	0	N	N
57	20230621	110142	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9120	-50	5	-0.55	61904440	6796	49.84	9170	9200	9060	11920	6420	9170	9108.95	20.64	0	-322	9336	9252	9166	9082	8996	9295	9125	132	2750	500	6600	10	1	26452189	2412	178.82	1.00	12	0.03	51.00	9135.00	12550	20220801	-27.33	8860	20221026	2.93	11100	-17.84	20230221	9000	1.33	20230103	12550	-27.33	20220801	8860	2.93	20221026	0.51	N	139990	500	132 억	5460878	N	N	0	N	N
58	20230621	100202	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9120	-50	5	-0.55	48693220	5343	39.18	9170	9200	9060	11920	6420	9170	9113.46	20.64	0	-210	9336	9252	9166	9082	8996	9295	9125	132	2750	500	6600	10	1	26452189	2412	178.82	1.00	12	0.02	51.00	9135.00	12550	20220801	-27.33	8860	20221026	2.93	11100	-17.84	20230221	9000	1.33	20230103	12550	-27.33	20220801	8860	2.93	20221026	0.51	N	139990	500	132 억	5460878	N	N	0	N	N
59	20230621	090707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9170	0	3	0.00	1055680	115	0.84	9170	9200	9170	11920	6420	9170	9179.83	20.64	0	-45	9336	9252	9166	9082	8996	9295	9125	132	2750	500	6600	10	1	26452189	2426	179.80	1.00	12	0.00	51.00	9135.00	12550	20220801	-26.93	8860	20221026	3.50	11100	-17.39	20230221	9000	1.89	20230103	12550	-26.93	20220801	8860	3.50	20221026	0.51	N	139990	500	132 억	5460878	N	N	0	N	N
60	20230620	160447	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9170	80	2	0.88	124909310	13632	52.38	9120	9250	9080	11810	6370	9090	9162.95	20.64	0	1350	9170	9130	9080	9040	8990	9150	9060	132	2720	500	6540	10	1	26452189	2426	179.80	1.00	12	0.05	51.00	9135.00	12550	20220801	-26.93	8860	20221026	3.50	11100	-17.39	20230221	9000	1.89	20230103	12550	-26.93	20220801	8860	3.50	20221026	0.52	N	139990	500	132 억	5459528	N	N	9	N	N
61	20230620	150142	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9190	100	2	1.10	113696560	12409	47.68	9120	9250	9080	11810	6370	9090	9162.43	20.64	0	1351	9170	9130	9080	9040	8990	9150	9060	132	2720	500	6540	10	1	26452189	2431	180.20	1.01	12	0.05	51.00	9135.00	12550	20220801	-26.77	8860	20221026	3.72	11100	-17.21	20230221	9000	2.11	20230103	12550	-26.77	20220801	8860	3.72	20221026	0.52	N	139990	500	132 억	5459528	N	N	9	N	N
62	20230620	140337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9190	100	2	1.10	100946310	11021	42.35	9120	9250	9080	11810	6370	9090	9159.46	20.64	0	1492	9170	9130	9080	9040	8990	9150	9060	132	2720	500	6540	10	1	26452189	2431	180.20	1.01	12	0.04	51.00	9135.00	12550	20220801	-26.77	8860	20221026	3.72	11100	-17.21	20230221	9000	2.11	20230103	12550	-26.77	20220801	8860	3.72	20221026	0.52	N	139990	500	132 억	5459528	N	N	9	N	N
63	20230620	130238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9200	110	2	1.21	88661720	9682	37.20	9120	9250	9080	11810	6370	9090	9157.38	20.64	0	2090	9170	9130	9080	9040	8990	9150	9060	132	2720	500	6540	10	1	26452189	2434	180.39	1.01	12	0.04	51.00	9135.00	12550	20220801	-26.69	8860	20221026	3.84	11100	-17.12	20230221	9000	2.22	20230103	12550	-26.69	20220801	8860	3.84	20221026	0.52	N	139990	500	132 억	5459528	N	N	9	N	N
64	20230620	120614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9190	100	2	1.10	82017650	8959	34.42	9120	9250	9080	11810	6370	9090	9154.78	20.64	0	2542	9170	9130	9080	9040	8990	9150	9060	132	2720	500	6540	10	1	26452189	2431	180.20	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.77	8860	20221026	3.72	11100	-17.21	20230221	9000	2.11	20230103	12550	-26.77	20220801	8860	3.72	20221026	0.52	N	139990	500	132 억	5459528	N	N	9	N	N
65	20230620	110646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9150	60	2	0.66	73502630	8031	30.86	9120	9250	9080	11810	6370	9090	9152.37	20.64	0	2689	9170	9130	9080	9040	8990	9150	9060	132	2720	500	6540	10	1	26452189	2420	179.41	1.00	12	0.03	51.00	9135.00	12550	20220801	-27.09	8860	20221026	3.27	11100	-17.57	20230221	9000	1.67	20230103	12550	-27.09	20220801	8860	3.27	20221026	0.52	N	139990	500	132 억	5459528	N	N	9	N	N
66	20230620	100630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9200	110	2	1.21	63530690	6945	26.68	9120	9250	9080	11810	6370	9090	9147.70	20.64	0	2821	9170	9130	9080	9040	8990	9150	9060	132	2720	500	6540	10	1	26452189	2434	180.39	1.01	12	0.03	51.00	9135.00	12550	20220801	-26.69	8860	20221026	3.84	11100	-17.12	20230221	9000	2.22	20230103	12550	-26.69	20220801	8860	3.84	20221026	0.52	N	139990	500	132 억	5459528	N	N	9	N	N
67	20230620	090826	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9120	30	2	0.33	3880170	426	1.64	9120	9130	9100	11810	6370	9090	9108.42	20.64	0	260	9170	9130	9080	9040	8990	9150	9060	132	2720	500	6540	10	1	26452189	2412	178.82	1.00	12	0.00	51.00	9135.00	12550	20220801	-27.33	8860	20221026	2.93	11100	-17.84	20230221	9000	1.33	20230103	12550	-27.33	20220801	8860	2.93	20221026	0.52	N	139990	500	132 억	5459528	N	N	9	N	N
68	20230619	160332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	30	2	0.33	235934500	26008	211.50	9060	9120	9030	11770	6350	9060	9071.61	20.63	0	1217	9140	9100	9080	9040	9020	9090	9030	132	2710	500	6520	10	1	26452189	2405	178.24	1.00	12	0.10	51.00	9135.00	12800	20220616	-28.98	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	12550	-27.57	20220801	8860	2.60	20221026	0.52	N	139990	500	132 억	5458151	N	N	9	N	N
69	20230619	150502	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	30	2	0.33	227104110	25036	203.59	9060	9120	9030	11770	6350	9060	9071.10	20.63	0	1105	9140	9100	9080	9040	9020	9090	9030	132	2710	500	6520	10	1	26452189	2405	178.24	1.00	12	0.09	51.00	9135.00	12800	20220616	-28.98	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	12550	-27.57	20220801	8860	2.60	20221026	0.52	N	139990	500	132 억	5458151	N	N	4	N	N
70	20230619	140629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9110	50	2	0.55	179075230	19748	160.59	9060	9120	9030	11770	6350	9060	9068.02	20.63	0	347	9140	9100	9080	9040	9020	9090	9030	132	2710	500	6520	10	1	26452189	2410	178.63	1.00	12	0.07	51.00	9135.00	12800	20220616	-28.83	8860	20221026	2.82	11100	-17.93	20230221	9000	1.22	20230103	12550	-27.41	20220801	8860	2.82	20221026	0.52	N	139990	500	132 억	5458151	N	N	4	N	N
71	20230619	130802	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	40	2	0.44	121655760	13419	109.12	9060	9100	9040	11770	6350	9060	9065.93	20.63	0	-217	9140	9100	9080	9040	9020	9090	9030	132	2710	500	6520	10	1	26452189	2407	178.43	1.00	12	0.05	51.00	9135.00	12800	20220616	-28.91	8860	20221026	2.71	11100	-18.02	20230221	9000	1.11	20230103	12550	-27.49	20220801	8860	2.71	20221026	0.52	N	139990	500	132 억	5458151	N	N	4	N	N
72	20230619	120633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	30	2	0.33	105203370	11609	94.41	9060	9100	9040	11770	6350	9060	9062.22	20.63	0	-238	9140	9100	9080	9040	9020	9090	9030	132	2710	500	6520	10	1	26452189	2405	178.24	1.00	12	0.04	51.00	9135.00	12800	20220616	-28.98	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	12550	-27.57	20220801	8860	2.60	20221026	0.52	N	139990	500	132 억	5458151	N	N	4	N	N
73	20230619	110609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9070	10	2	0.11	91933830	10146	82.51	9060	9100	9040	11770	6350	9060	9061.09	20.63	0	-555	9140	9100	9080	9040	9020	9090	9030	132	2710	500	6520	10	1	26452189	2399	177.84	0.99	12	0.04	51.00	9135.00	12800	20220616	-29.14	8860	20221026	2.37	11100	-18.29	20230221	9000	0.78	20230103	12550	-27.73	20220801	8860	2.37	20221026	0.52	N	139990	500	132 억	5458151	N	N	4	N	N
74	20230619	100743	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9050	-10	5	-0.11	69445230	7663	62.32	9060	9100	9040	11770	6350	9060	9062.41	20.63	0	-555	9140	9100	9080	9040	9020	9090	9030	132	2710	500	6520	10	1	26452189	2394	177.45	0.99	12	0.03	51.00	9135.00	12800	20220616	-29.30	8860	20221026	2.14	11100	-18.47	20230221	9000	0.56	20230103	12550	-27.89	20220801	8860	2.14	20221026	0.52	N	139990	500	132 억	5458151	N	N	4	N	N
75	20230619	090236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9070	10	2	0.11	1305550	144	1.17	9060	9100	9060	11770	6350	9060	9066.32	20.63	0	23	9140	9100	9080	9040	9020	9090	9030	132	2710	500	6520	10	1	26452189	2399	177.84	0.99	12	0.00	51.00	9135.00	12800	20220616	-29.14	8860	20221026	2.37	11100	-18.29	20230221	9000	0.78	20230103	12550	-27.73	20220801	8860	2.37	20221026	0.52	N	139990	500	132 억	5458151	N	N	4	N	N
76	20230616	161019	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	10	2	0.11	106633030	11741	33.76	9100	9120	9060	11760	6340	9050	9082.11	20.63	0	-1380	9230	9140	9070	8980	8910	9105	8945	132	2710	500	6510	10	1	26452189	2397	177.65	0.99	12	0.04	51.00	9135.00	13100	20220615	-30.84	8860	20221026	2.26	11100	-18.38	20230221	9000	0.67	20230103	12800	-29.22	20220616	8860	2.26	20221026	0.55	N	139990	500	132 억	5458148	N	N	4	N	N
77	20230616	150654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	40	2	0.44	88101780	9697	27.88	9100	9120	9060	11760	6340	9050	9085.47	20.63	0	2	9230	9140	9070	8980	8910	9105	8945	132	2710	500	6510	10	1	26452189	2405	178.24	1.00	12	0.04	51.00	9135.00	13100	20220615	-30.61	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	12800	-28.98	20220616	8860	2.60	20221026	0.55	N	139990	500	132 억	5458148	N	N	0	N	N
78	20230616	140233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	40	2	0.44	76826020	8455	24.31	9100	9120	9070	11760	6340	9050	9086.46	20.63	0	2	9230	9140	9070	8980	8910	9105	8945	132	2710	500	6510	10	1	26452189	2405	178.24	1.00	12	0.03	51.00	9135.00	13100	20220615	-30.61	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	12800	-28.98	20220616	8860	2.60	20221026	0.55	N	139990	500	132 억	5458148	N	N	0	N	N
79	20230616	130939	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9070	20	2	0.22	59222640	6516	18.74	9100	9120	9070	11760	6340	9050	9088.80	20.63	0	2	9230	9140	9070	8980	8910	9105	8945	132	2710	500	6510	10	1	26452189	2399	177.84	0.99	12	0.02	51.00	9135.00	13100	20220615	-30.76	8860	20221026	2.37	11100	-18.29	20230221	9000	0.78	20230103	12800	-29.14	20220616	8860	2.37	20221026	0.55	N	139990	500	132 억	5458148	N	N	0	N	N
80	20230616	120429	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	40	2	0.44	36298500	3992	11.48	9100	9120	9070	11760	6340	9050	9092.81	20.63	0	2	9230	9140	9070	8980	8910	9105	8945	132	2710	500	6510	10	1	26452189	2405	178.24	1.00	12	0.02	51.00	9135.00	13100	20220615	-30.61	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	12800	-28.98	20220616	8860	2.60	20221026	0.55	N	139990	500	132 억	5458148	N	N	0	N	N
81	20230616	110718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9100	50	2	0.55	25756030	2831	8.14	9100	9120	9070	11760	6340	9050	9097.86	20.63	0	3	9230	9140	9070	8980	8910	9105	8945	132	2710	500	6510	10	1	26452189	2407	178.43	1.00	12	0.01	51.00	9135.00	13100	20220615	-30.53	8860	20221026	2.71	11100	-18.02	20230221	9000	1.11	20230103	12800	-28.91	20220616	8860	2.71	20221026	0.55	N	139990	500	132 억	5458148	N	N	0	N	N
82	20230616	100328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9110	60	2	0.66	18126020	1992	5.73	9100	9120	9070	11760	6340	9050	9099.41	20.63	0	4	9230	9140	9070	8980	8910	9105	8945	132	2710	500	6510	10	1	26452189	2410	178.63	1.00	12	0.01	51.00	9135.00	13100	20220615	-30.46	8860	20221026	2.82	11100	-17.93	20230221	9000	1.22	20230103	12800	-28.83	20220616	8860	2.82	20221026	0.55	N	139990	500	132 억	5458148	N	N	0	N	N
83	20230616	090122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9120	70	2	0.77	928690	102	0.29	9100	9120	9100	11760	6340	9050	9104.80	20.63	0	0	9230	9140	9070	8980	8910	9105	8945	132	2710	500	6510	10	1	26452189	2412	178.82	1.00	12	0.00	51.00	9135.00	13100	20220615	-30.38	8860	20221026	2.93	11100	-17.84	20230221	9000	1.33	20230103	12800	-28.75	20220616	8860	2.93	20221026	0.55	N	139990	500	132 억	5458148	N	N	0	N	N
84	20230615	150740	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	-40	5	-0.44	291845110	32198	108.34	9130	9160	9000	11860	6400	9130	9064.08	20.65	0	-1472	9296	9212	9156	9072	9016	9185	9045	132	2730	500	6570	10	1	26452189	2405	178.24	1.00	12	0.12	51.00	9135.00	13350	20220614	-31.91	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230615	13100	-30.61	20220615	8860	2.60	20221026	0.55	N	139990	500	132 억	5461113	N	N	0	N	N
85	20230615	141112	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	-40	5	-0.44	251130250	27705	93.22	9130	9160	9000	11860	6400	9130	9064.44	20.65	0	-1294	9296	9212	9156	9072	9016	9185	9045	132	2730	500	6570	10	1	26452189	2405	178.24	1.00	12	0.10	51.00	9135.00	13350	20220614	-31.91	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230615	13100	-30.61	20220615	8860	2.60	20221026	0.55	N	139990	500	132 억	5461113	N	N	0	N	N
86	20230615	130422	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9070	-60	5	-0.66	211988120	23383	78.68	9130	9160	9000	11860	6400	9130	9065.91	20.65	0	-1294	9296	9212	9156	9072	9016	9185	9045	132	2730	500	6570	10	1	26452189	2399	177.84	0.99	12	0.09	51.00	9135.00	13350	20220614	-32.06	8860	20221026	2.37	11100	-18.29	20230221	9000	0.78	20230615	13100	-30.76	20220615	8860	2.37	20221026	0.55	N	139990	500	132 억	5461113	N	N	0	N	N
87	20230615	120509	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	-70	5	-0.77	182578020	20136	67.75	9130	9160	9000	11860	6400	9130	9067.24	20.65	0	-1294	9296	9212	9156	9072	9016	9185	9045	132	2730	500	6570	10	1	26452189	2397	177.65	0.99	12	0.08	51.00	9135.00	13350	20220614	-32.13	8860	20221026	2.26	11100	-18.38	20230221	9000	0.67	20230615	13100	-30.84	20220615	8860	2.26	20221026	0.55	N	139990	500	132 억	5461113	N	N	0	N	N
88	20230615	110540	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9090	-40	5	-0.44	71856220	7887	26.54	9130	9160	9080	11860	6400	9130	9110.72	20.65	0	-823	9296	9212	9156	9072	9016	9185	9045	132	2730	500	6570	10	1	26452189	2405	178.24	1.00	12	0.03	51.00	9135.00	13350	20220614	-31.91	8860	20221026	2.60	11100	-18.11	20230221	9000	1.00	20230103	13100	-30.61	20220615	8860	2.60	20221026	0.55	N	139990	500	132 억	5461113	N	N	0	N	N
89	20230611	184529	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9180	40	2	0.44	152192740	16581	49.18	9160	9200	9140	11880	6400	9140	9178.74	20.65	-252	-493	9326	9232	9186	9092	9046	9210	9070	132	2740	500	6580	10	1	26452189	2428	180.00	1.00	12	0.06	51.00	9135.00	14900	20220608	-38.39	8860	20221026	3.61	11100	-17.30	20230221	9000	2.00	20230103	14650	-37.34	20220609	8860	3.61	20221026	0.53	N	139990	500	132 억	5462756	N	N	385	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History