KissMeData/007280/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	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	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	1	2	0.05	130429167	65713	59.49	1999	2005	1920	2595	1400	1999	1984.83	0.20	0	-2195	2033	2015	2002	1984	1971	2009	1978	303	597	500	1390	5	1	60589598	1212	3.01	0.60	12	0.11	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	122587	N	N	3	N	N
3	20230630	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	1	2	0.05	127566712	64279	58.19	1999	2005	1920	2595	1400	1999	1984.58	0.20	0	-2045	2033	2015	2002	1984	1971	2009	1978	303	597	500	1390	5	1	60589598	1212	3.01	0.60	12	0.11	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	122587	N	N	3	N	N
4	20230630	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	1	2	0.05	124031197	62510	56.59	1999	2005	1920	2595	1400	1999	1984.18	0.20	0	-2041	2033	2015	2002	1984	1971	2009	1978	303	597	500	1390	5	1	60589598	1212	3.01	0.60	12	0.10	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	122587	N	N	3	N	N
5	20230630	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	1	2	0.05	121636297	61312	55.50	1999	2005	1920	2595	1400	1999	1983.89	0.20	0	-1999	2033	2015	2002	1984	1971	2009	1978	303	597	500	1390	5	1	60589598	1212	3.01	0.60	12	0.10	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	122587	N	N	3	N	N
6	20230630	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	1	2	0.05	120322297	60655	54.91	1999	2005	1920	2595	1400	1999	1983.72	0.20	0	-1999	2033	2015	2002	1984	1971	2009	1978	303	597	500	1390	5	1	60589598	1212	3.01	0.60	12	0.10	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	122587	N	N	3	N	N
7	20230630	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	-1	5	-0.05	118677301	59832	54.16	1999	2005	1920	2595	1400	1999	1983.51	0.20	0	-1999	2033	2015	2002	1984	1971	2009	1978	303	597	500	1390	1	1	60589598	1211	3.01	0.60	12	0.10	664.00	3322.00	2700	20220824	-26.00	1835	20221226	8.88	2270	-11.98	20230221	1880	6.28	20230102	2700	-26.00	20220824	1835	8.88	20221226	0.54	N	007280	500	302 억	122587	N	N	3	N	N
8	20230630	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	0	3	0.00	38180822	19126	17.31	1999	2005	1992	2595	1400	1999	1996.28	0.20	0	-1179	2033	2015	2002	1984	1971	2009	1978	303	597	500	1390	1	1	60589598	1211	3.01	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억	122587	N	N	3	N	N
9	20230630	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	0	3	0.00	849575	425	0.38	1999	1999	1999	2595	1400	1999	1999.00	0.20	0	0	2033	2015	2002	1984	1971	2009	1978	303	597	500	1390	1	1	60589598	1211	3.01	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억	122587	N	N	3	N	N
10	20230629	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	-11	5	-0.55	219296034	110057	238.12	2020	2020	1989	2610	1410	2010	1992.57	0.20	0	65875	2050	2030	2015	1995	1980	2022	1987	303	600	500	1400	1	1	60589598	1211	3.01	0.60	12	0.18	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억	122790	N	N	3	N	N
11	20230629	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	-12	5	-0.60	208122112	104466	226.02	2020	2020	1989	2610	1410	2010	1992.25	0.20	0	66053	2050	2030	2015	1995	1980	2022	1987	303	600	500	1400	1	1	60589598	1211	3.01	0.60	12	0.17	664.00	3322.00	2700	20220824	-26.00	1835	20221226	8.88	2270	-11.98	20230221	1880	6.28	20230102	2700	-26.00	20220824	1835	8.88	20221226	0.54	N	007280	500	302 억	122790	N	N	1	N	N
12	20230629	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	-12	5	-0.60	202427682	101615	219.85	2020	2020	1989	2610	1410	2010	1992.10	0.20	0	65742	2050	2030	2015	1995	1980	2022	1987	303	600	500	1400	1	1	60589598	1211	3.01	0.60	12	0.17	664.00	3322.00	2700	20220824	-26.00	1835	20221226	8.88	2270	-11.98	20230221	1880	6.28	20230102	2700	-26.00	20220824	1835	8.88	20221226	0.54	N	007280	500	302 억	122790	N	N	1	N	N
13	20230629	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	-11	5	-0.55	30494667	15238	32.97	2020	2020	1999	2610	1410	2010	2001.23	0.20	0	24	2050	2030	2015	1995	1980	2022	1987	303	600	500	1400	1	1	60589598	1211	3.01	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억	122790	N	N	1	N	N
14	20230629	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	-5	5	-0.25	30300551	15141	32.76	2020	2020	1999	2610	1410	2010	2001.23	0.20	0	28	2050	2030	2015	1995	1980	2022	1987	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억	122790	N	N	1	N	N
15	20230629	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-10	5	-0.50	16872565	8427	18.23	2020	2020	2000	2610	1410	2010	2002.20	0.20	0	49	2050	2030	2015	1995	1980	2022	1987	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.01	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	122790	N	N	1	N	N
16	20230629	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	0	3	0.00	1512600	751	1.62	2020	2020	2005	2610	1410	2010	2014.11	0.20	0	63	2050	2030	2015	1995	1980	2022	1987	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.00	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.54	N	007280	500	302 억	122790	N	N	1	N	N
17	20230629	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	10	2	0.50	62620	31	0.07	2020	2020	2020	2610	1410	2010	2020.00	0.20	0	0	2050	2030	2015	1995	1980	2022	1987	303	600	500	1400	5	1	60589598	1224	3.04	0.61	12	0.00	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.54	N	007280	500	302 억	122790	N	N	1	N	N
18	20230628	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	0	3	0.00	92891395	46220	142.26	2020	2035	2000	2610	1410	2010	2009.77	0.20	0	4538	2024	2017	2008	2001	1992	2020	2004	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.08	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	119507	N	N	1	N	N
19	20230628	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	0	3	0.00	67416920	33499	103.11	2020	2035	2000	2610	1410	2010	2012.51	0.20	0	2227	2024	2017	2008	2001	1992	2020	2004	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.06	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	119507	N	N	2	N	N
20	20230628	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	10	2	0.50	56923710	28276	87.03	2020	2035	2000	2610	1410	2010	2013.15	0.20	0	1562	2024	2017	2008	2001	1992	2020	2004	303	600	500	1400	5	1	60589598	1224	3.04	0.61	12	0.05	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.53	N	007280	500	302 억	119507	N	N	2	N	N
21	20230628	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	10	2	0.50	44074455	21908	67.43	2020	2035	2000	2610	1410	2010	2011.80	0.20	0	1866	2024	2017	2008	2001	1992	2020	2004	303	600	500	1400	5	1	60589598	1224	3.04	0.61	12	0.04	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.53	N	007280	500	302 억	119507	N	N	2	N	N
22	20230628	120201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	-5	5	-0.25	36990705	18385	56.59	2020	2035	2005	2610	1410	2010	2012.00	0.20	0	1866	2024	2017	2008	2001	1992	2020	2004	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	119507	N	N	2	N	N
23	20230628	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	5	2	0.25	27157110	13483	41.50	2020	2035	2010	2610	1410	2010	2014.17	0.20	0	1737	2024	2017	2008	2001	1992	2020	2004	303	600	500	1400	5	1	60589598	1221	3.03	0.61	12	0.02	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	119507	N	N	2	N	N
24	20230628	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	5	2	0.25	12652900	6267	19.29	2020	2035	2010	2610	1410	2010	2018.97	0.20	0	1540	2024	2017	2008	2001	1992	2020	2004	303	600	500	1400	5	1	60589598	1221	3.03	0.61	12	0.01	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	119507	N	N	2	N	N
25	20230628	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	25	2	1.24	4117930	2033	6.26	2020	2035	2020	2610	1410	2010	2025.55	0.20	0	-39	2024	2017	2008	2001	1992	2020	2004	303	600	500	1400	5	1	60589598	1233	3.06	0.61	12	0.00	664.00	3322.00	2700	20220824	-24.63	1835	20221226	10.90	2270	-10.35	20230221	1880	8.24	20230102	2700	-24.63	20220824	1835	10.90	20221226	0.53	N	007280	500	302 억	119507	N	N	2	N	N
26	20230627	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	5	2	0.25	65114379	32488	47.98	2005	2015	1999	2605	1405	2005	2004.24	0.19	0	4617	2035	2020	2005	1990	1975	2027	1997	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.05	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	114909	N	N	2	N	N
27	20230627	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-5	5	-0.25	64430989	32148	47.48	2005	2015	1999	2605	1405	2005	2004.20	0.19	0	4599	2035	2020	2005	1990	1975	2027	1997	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.05	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	114909	N	N	1	N	N
28	20230627	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-5	5	-0.25	45154870	22510	33.25	2005	2015	2000	2605	1405	2005	2005.99	0.19	0	2250	2035	2020	2005	1990	1975	2027	1997	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.04	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	114909	N	N	1	N	N
29	20230627	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	0	3	0.00	34122865	16997	25.10	2005	2015	2000	2605	1405	2005	2007.58	0.19	0	2143	2035	2020	2005	1990	1975	2027	1997	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	114909	N	N	1	N	N
30	20230627	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	5	2	0.25	23125720	11507	16.99	2005	2015	2000	2605	1405	2005	2009.71	0.19	0	517	2035	2020	2005	1990	1975	2027	1997	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.02	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	114909	N	N	1	N	N
31	20230627	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	0	3	0.00	21671675	10782	15.92	2005	2015	2000	2605	1405	2005	2009.99	0.19	0	500	2035	2020	2005	1990	1975	2027	1997	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	114909	N	N	1	N	N
32	20230627	100214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	10	2	0.50	20479595	10189	15.05	2005	2015	2000	2605	1405	2005	2009.97	0.19	0	495	2035	2020	2005	1990	1975	2027	1997	303	600	500	1400	5	1	60589598	1221	3.03	0.61	12	0.02	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	114909	N	N	1	N	N
33	20230627	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	0	3	0.00	2005000	1000	1.48	2005	2005	2005	2605	1405	2005	2005.00	0.19	0	356	2035	2020	2005	1990	1975	2027	1997	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	114909	N	N	1	N	N
34	20230626	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	5	2	0.25	135363049	67709	187.96	2000	2020	1990	2600	1400	2000	1999.15	0.19	0	-137	2048	2023	2010	1985	1972	2017	1979	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.11	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억	114981	N	N	1	N	N
35	20230626	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	5	2	0.25	119371084	59726	165.80	2000	2020	1990	2600	1400	2000	1998.65	0.19	0	720	2048	2023	2010	1985	1972	2017	1979	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.10	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억	114981	N	N	6	N	N
36	20230626	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	78546709	39314	109.13	2000	2020	1990	2600	1400	2000	1997.93	0.19	0	720	2048	2023	2010	1985	1972	2017	1979	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.06	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	114981	N	N	6	N	N
37	20230626	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	35862224	17943	49.81	2000	2020	1990	2600	1400	2000	1998.67	0.19	0	720	2048	2023	2010	1985	1972	2017	1979	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	114981	N	N	6	N	N
38	20230626	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	5	2	0.25	32255689	16141	44.81	2000	2020	1990	2600	1400	2000	1998.37	0.19	0	720	2048	2023	2010	1985	1972	2017	1979	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억	114981	N	N	6	N	N
39	20230626	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	27901324	13964	38.76	2000	2020	1990	2600	1400	2000	1998.09	0.19	0	710	2048	2023	2010	1985	1972	2017	1979	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	114981	N	N	6	N	N
40	20230626	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	15	2	0.75	22396502	11218	31.14	2000	2020	1990	2600	1400	2000	1996.48	0.19	0	683	2048	2023	2010	1985	1972	2017	1979	303	600	500	1400	5	1	60589598	1221	3.03	0.61	12	0.02	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.54	N	007280	500	302 억	114981	N	N	6	N	N
41	20230626	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	444000	222	0.62	2000	2000	2000	2600	1400	2000	2000.00	0.19	0	-18	2048	2023	2010	1985	1972	2017	1979	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억	114981	N	N	6	N	N
42	20230623	152851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	5	2	0.25	70204888	35051	108.02	2030	2035	1997	2605	1405	2005	2002.94	0.18	0	3823	2022	2013	2006	1997	1990	2010	1994	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.06	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	111158	N	N	8	N	N
43	20230623	140158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	5	2	0.25	67343688	33623	103.61	2030	2035	1997	2605	1405	2005	2002.91	0.18	0	3823	2022	2013	2006	1997	1990	2010	1994	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.06	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	111158	N	N	8	N	N
44	20230622	160109	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	5	2	0.25	64973910	32435	37.47	2010	2015	1999	2600	1400	2000	2003.20	0.18	0	660	2028	2014	2006	1992	1984	2010	1988	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.05	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	110495	N	N	8	N	N
45	20230622	150450	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	60031483	29966	34.62	2010	2015	1999	2600	1400	2000	2003.32	0.18	0	662	2028	2014	2006	1992	1984	2010	1988	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.05	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	110495	N	N	289	N	N
46	20230622	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	55887483	27894	32.23	2010	2015	1999	2600	1400	2000	2003.57	0.18	0	665	2028	2014	2006	1992	1984	2010	1988	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.05	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	110495	N	N	289	N	N
47	20230622	130620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	5	2	0.25	52108648	26005	30.05	2010	2015	1999	2600	1400	2000	2003.79	0.18	0	665	2028	2014	2006	1992	1984	2010	1988	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.04	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	110495	N	N	289	N	N
48	20230622	120644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	5	2	0.25	39678557	19790	22.86	2010	2015	1999	2600	1400	2000	2004.98	0.18	0	665	2028	2014	2006	1992	1984	2010	1988	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	110495	N	N	289	N	N
49	20230622	110857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	10	2	0.50	36879577	18394	21.25	2010	2015	1999	2600	1400	2000	2004.98	0.18	0	665	2028	2014	2006	1992	1984	2010	1988	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.03	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	110495	N	N	289	N	N
50	20230622	100641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	10	2	0.50	20843597	10416	12.03	2010	2015	1999	2600	1400	2000	2001.11	0.18	0	666	2028	2014	2006	1992	1984	2010	1988	303	600	500	1400	5	1	60589598	1218	3.03	0.61	12	0.02	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	110495	N	N	289	N	N
51	20230622	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	5	2	0.25	516430	257	0.30	2010	2010	2005	2600	1400	2000	2009.46	0.18	0	-28	2028	2014	2006	1992	1984	2010	1988	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	110495	N	N	289	N	N
52	20230621	160343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-10	5	-0.50	173097381	86532	822.31	2005	2020	1998	2610	1410	2010	2000.39	0.16	0	14314	2036	2022	2016	2002	1996	2020	2000	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.14	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	96282	N	N	289	N	N
53	20230621	151017	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	-5	5	-0.25	171075156	85521	812.71	2005	2020	1998	2610	1410	2010	2000.39	0.16	0	14170	2036	2022	2016	2002	1996	2020	2000	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.14	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	96282	N	N	14	N	N
54	20230621	140252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	-5	5	-0.25	147419071	73702	700.39	2005	2020	1998	2610	1410	2010	2000.20	0.16	0	15324	2036	2022	2016	2002	1996	2020	2000	303	600	500	1400	5	1	60589598	1215	3.02	0.60	12	0.12	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억	96282	N	N	14	N	N
55	20230621	130531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-10	5	-0.50	135736631	67862	644.89	2005	2020	1998	2610	1410	2010	2000.19	0.16	0	15256	2036	2022	2016	2002	1996	2020	2000	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.11	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	96282	N	N	14	N	N
56	20230621	120437	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-10	5	-0.50	115640685	57814	549.41	2005	2020	1998	2610	1410	2010	2000.22	0.16	0	12722	2036	2022	2016	2002	1996	2020	2000	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.10	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	96282	N	N	14	N	N
57	20230621	110404	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-10	5	-0.50	86892235	43440	412.81	2005	2020	1998	2610	1410	2010	2000.28	0.16	0	11187	2036	2022	2016	2002	1996	2020	2000	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.07	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	96282	N	N	14	N	N
58	20230621	100531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-10	5	-0.50	81641025	40814	387.86	2005	2020	1998	2610	1410	2010	2000.32	0.16	0	11075	2036	2022	2016	2002	1996	2020	2000	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.07	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	96282	N	N	14	N	N
59	20230621	090402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-10	5	-0.50	19082315	9532	90.58	2005	2020	2000	2610	1410	2010	2001.92	0.16	0	-119	2036	2022	2016	2002	1996	2020	2000	303	600	500	1400	5	1	60589598	1212	3.01	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억	96282	N	N	14	N	N
60	20230620	160353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	-10	5	-0.50	21165855	10513	23.54	2030	2030	2010	2625	1415	2020	2013.30	0.16	0	49	2086	2052	2036	2002	1986	2045	1995	303	605	500	1410	5	1	60589598	1218	3.03	0.61	12	0.02	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억	96233	N	N	14	N	N
61	20230620	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-5	5	-0.25	16689520	8287	18.55	2030	2030	2010	2625	1415	2020	2013.94	0.16	0	104	2086	2052	2036	2002	1986	2045	1995	303	605	500	1410	5	1	60589598	1221	3.03	0.61	12	0.01	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	96233	N	N	19	N	N
62	20230620	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-5	5	-0.25	15489245	7692	17.22	2030	2030	2010	2625	1415	2020	2013.68	0.16	0	270	2086	2052	2036	2002	1986	2045	1995	303	605	500	1410	5	1	60589598	1221	3.03	0.61	12	0.01	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	96233	N	N	19	N	N
63	20230620	130935	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	0	3	0.00	10487970	5204	11.65	2030	2030	2010	2625	1415	2020	2015.37	0.16	0	273	2086	2052	2036	2002	1986	2045	1995	303	605	500	1410	5	1	60589598	1224	3.04	0.61	12	0.01	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.53	N	007280	500	302 억	96233	N	N	19	N	N
64	20230620	120936	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-5	5	-0.25	9009740	4470	10.01	2030	2030	2010	2625	1415	2020	2015.60	0.16	0	273	2086	2052	2036	2002	1986	2045	1995	303	605	500	1410	5	1	60589598	1221	3.03	0.61	12	0.01	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	96233	N	N	19	N	N
65	20230620	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-5	5	-0.25	6507095	3228	7.23	2030	2030	2010	2625	1415	2020	2015.83	0.16	0	153	2086	2052	2036	2002	1986	2045	1995	303	605	500	1410	5	1	60589598	1221	3.03	0.61	12	0.01	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	96233	N	N	19	N	N
66	20230620	100854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-5	5	-0.25	1514900	750	1.68	2030	2030	2015	2625	1415	2020	2019.87	0.16	0	-1	2086	2052	2036	2002	1986	2045	1995	303	605	500	1410	5	1	60589598	1221	3.03	0.61	12	0.00	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	96233	N	N	19	N	N
67	20230620	090803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	10	2	0.50	71050	35	0.08	2030	2030	2030	2625	1415	2020	2030.00	0.16	0	0	2086	2052	2036	2002	1986	2045	1995	303	605	500	1410	5	1	60589598	1230	3.06	0.61	12	0.00	664.00	3322.00	2700	20220824	-24.81	1835	20221226	10.63	2270	-10.57	20230221	1880	7.98	20230102	2700	-24.81	20220824	1835	10.63	20221226	0.53	N	007280	500	302 억	96233	N	N	19	N	N
68	20230619	160911	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	-35	5	-1.70	90618860	44636	92.04	2070	2070	2020	2670	1440	2055	2030.17	0.17	0	-4234	2151	2102	2071	2022	1991	2127	2047	303	615	500	1430	5	1	60589598	1224	3.04	0.61	12	0.07	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.54	N	007280	500	302 억	100522	N	N	19	N	N
69	20230619	150522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	-35	5	-1.70	75934540	37379	77.08	2070	2070	2020	2670	1440	2055	2031.48	0.17	0	-4235	2151	2102	2071	2022	1991	2127	2047	303	615	500	1430	5	1	60589598	1224	3.04	0.61	12	0.06	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.54	N	007280	500	302 억	100522	N	N	12	N	N
70	20230619	140454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-30	5	-1.46	52186485	25626	52.84	2070	2070	2020	2670	1440	2055	2036.47	0.17	0	2636	2151	2102	2071	2022	1991	2127	2047	303	615	500	1430	5	1	60589598	1227	3.05	0.61	12	0.04	664.00	3322.00	2700	20220824	-25.00	1835	20221226	10.35	2270	-10.79	20230221	1880	7.71	20230102	2700	-25.00	20220824	1835	10.35	20221226	0.54	N	007280	500	302 억	100522	N	N	12	N	N
71	20230619	130647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-30	5	-1.46	49847520	24469	50.46	2070	2070	2020	2670	1440	2055	2037.17	0.17	0	2620	2151	2102	2071	2022	1991	2127	2047	303	615	500	1430	5	1	60589598	1227	3.05	0.61	12	0.04	664.00	3322.00	2700	20220824	-25.00	1835	20221226	10.35	2270	-10.79	20230221	1880	7.71	20230102	2700	-25.00	20220824	1835	10.35	20221226	0.54	N	007280	500	302 억	100522	N	N	12	N	N
72	20230619	120514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-25	5	-1.22	42950935	21064	43.44	2070	2070	2025	2670	1440	2055	2039.07	0.17	0	2236	2151	2102	2071	2022	1991	2127	2047	303	615	500	1430	5	1	60589598	1230	3.06	0.61	12	0.03	664.00	3322.00	2700	20220824	-24.81	1835	20221226	10.63	2270	-10.57	20230221	1880	7.98	20230102	2700	-24.81	20220824	1835	10.63	20221226	0.54	N	007280	500	302 억	100522	N	N	12	N	N
73	20230619	110559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	0	3	0.00	24841625	12139	25.03	2070	2070	2025	2670	1440	2055	2046.43	0.17	0	841	2151	2102	2071	2022	1991	2127	2047	303	615	500	1430	5	1	60589598	1245	3.09	0.62	12	0.02	664.00	3322.00	2700	20220824	-23.89	1835	20221226	11.99	2270	-9.47	20230221	1880	9.31	20230102	2700	-23.89	20220824	1835	11.99	20221226	0.54	N	007280	500	302 억	100522	N	N	12	N	N
74	20230619	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	-20	5	-0.97	15112495	7402	15.26	2070	2070	2025	2670	1440	2055	2041.68	0.17	0	1159	2151	2102	2071	2022	1991	2127	2047	303	615	500	1430	5	1	60589598	1233	3.06	0.61	12	0.01	664.00	3322.00	2700	20220824	-24.63	1835	20221226	10.90	2270	-10.35	20230221	1880	8.24	20230102	2700	-24.63	20220824	1835	10.90	20221226	0.54	N	007280	500	302 억	100522	N	N	12	N	N
75	20230619	090615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2070	15	2	0.73	1138425	550	1.13	2070	2070	2065	2670	1440	2055	2069.86	0.17	0	-437	2151	2102	2071	2022	1991	2127	2047	303	615	500	1430	5	1	60589598	1254	3.12	0.62	12	0.00	664.00	3322.00	2700	20220824	-23.33	1835	20221226	12.81	2270	-8.81	20230221	1880	10.11	20230102	2700	-23.33	20220824	1835	12.81	20221226	0.54	N	007280	500	302 억	100522	N	N	12	N	N
76	20230616	160840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	15	2	0.74	100814095	48494	43.45	2040	2120	2040	2650	1430	2040	2078.90	0.16	0	1546	2068	2054	2026	2012	1984	2061	2019	303	610	500	1420	5	1	60589598	1245	3.09	0.62	12	0.08	664.00	3322.00	2700	20220824	-23.89	1835	20221226	11.99	2270	-9.47	20230221	1880	9.31	20230102	2700	-23.89	20220824	1835	11.99	20221226	0.54	N	007280	500	302 억	99009	N	N	12	N	N
77	20230616	151024	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	20	2	0.98	98376565	47308	42.39	2040	2120	2040	2650	1430	2040	2079.49	0.16	0	1509	2068	2054	2026	2012	1984	2061	2019	303	610	500	1420	5	1	60589598	1248	3.10	0.62	12	0.08	664.00	3322.00	2700	20220824	-23.70	1835	20221226	12.26	2270	-9.25	20230221	1880	9.57	20230102	2700	-23.70	20220824	1835	12.26	20221226	0.54	N	007280	500	302 억	99009	N	N	15	N	N
78	20230616	140806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	35	2	1.72	97188295	46733	41.87	2040	2120	2040	2650	1430	2040	2079.65	0.16	0	1796	2068	2054	2026	2012	1984	2061	2019	303	610	500	1420	5	1	60589598	1257	3.12	0.62	12	0.08	664.00	3322.00	2700	20220824	-23.15	1835	20221226	13.08	2270	-8.59	20230221	1880	10.37	20230102	2700	-23.15	20220824	1835	13.08	20221226	0.54	N	007280	500	302 억	99009	N	N	15	N	N
79	20230616	130740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2070	30	2	1.47	73874370	35472	31.78	2040	2120	2040	2650	1430	2040	2082.61	0.16	0	1668	2068	2054	2026	2012	1984	2061	2019	303	610	500	1420	5	1	60589598	1254	3.12	0.62	12	0.06	664.00	3322.00	2700	20220824	-23.33	1835	20221226	12.81	2270	-8.81	20230221	1880	10.11	20230102	2700	-23.33	20220824	1835	12.81	20221226	0.54	N	007280	500	302 억	99009	N	N	15	N	N
80	20230616	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	45	2	2.21	68699710	32979	29.55	2040	2120	2040	2650	1430	2040	2083.14	0.16	0	2594	2068	2054	2026	2012	1984	2061	2019	303	610	500	1420	5	1	60589598	1263	3.14	0.63	12	0.05	664.00	3322.00	2700	20220824	-22.78	1835	20221226	13.62	2270	-8.15	20230221	1880	10.90	20230102	2700	-22.78	20220824	1835	13.62	20221226	0.54	N	007280	500	302 억	99009	N	N	15	N	N
81	20230616	110405	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	40	2	1.96	64975465	31187	27.94	2040	2120	2040	2650	1430	2040	2083.42	0.16	0	2805	2068	2054	2026	2012	1984	2061	2019	303	610	500	1420	5	1	60589598	1260	3.13	0.63	12	0.05	664.00	3322.00	2700	20220824	-22.96	1835	20221226	13.35	2270	-8.37	20230221	1880	10.64	20230102	2700	-22.96	20220824	1835	13.35	20221226	0.54	N	007280	500	302 억	99009	N	N	15	N	N
82	20230616	100841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	50	2	2.45	61915800	29709	26.62	2040	2120	2040	2650	1430	2040	2084.08	0.16	0	2377	2068	2054	2026	2012	1984	2061	2019	303	610	500	1420	5	1	60589598	1266	3.15	0.63	12	0.05	664.00	3322.00	2700	20220824	-22.59	1835	20221226	13.90	2270	-7.93	20230221	1880	11.17	20230102	2700	-22.59	20220824	1835	13.90	20221226	0.54	N	007280	500	302 억	99009	N	N	15	N	N
83	20230616	090541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	25	2	1.23	8104415	3959	3.55	2040	2065	2040	2650	1430	2040	2047.09	0.16	0	71	2068	2054	2026	2012	1984	2061	2019	303	610	500	1420	5	1	60589598	1251	3.11	0.62	12	0.01	664.00	3322.00	2700	20220824	-23.52	1835	20221226	12.53	2270	-9.03	20230221	1880	9.84	20230102	2700	-23.52	20220824	1835	12.53	20221226	0.54	N	007280	500	302 억	99009	N	N	15	N	N
84	20230615	150342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	27	2	1.35	205626572	101753	221.59	1998	2035	1998	2595	1399	1998	2020.84	0.15	0	5532	2022	2009	2002	1989	1982	2006	1986	303	598	500	1390	5	1	60589598	1227	3.05	0.61	12	0.17	664.00	3322.00	2700	20220824	-25.00	1835	20221226	10.35	2270	-10.79	20230221	1880	7.71	20230102	2700	-25.00	20220824	1835	10.35	20221226	0.53	N	007280	500	302 억	92713	N	N	22	N	N
85	20230615	141121	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	32	2	1.60	195828527	96918	211.06	1998	2035	1998	2595	1399	1998	2020.56	0.15	0	5512	2022	2009	2002	1989	1982	2006	1986	303	598	500	1390	5	1	60589598	1230	3.06	0.61	12	0.16	664.00	3322.00	2700	20220824	-24.81	1835	20221226	10.63	2270	-10.57	20230221	1880	7.98	20230102	2700	-24.81	20220824	1835	10.63	20221226	0.53	N	007280	500	302 억	92713	N	N	22	N	N
86	20230615	130437	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	22	2	1.10	175408422	86838	189.11	1998	2035	1998	2595	1399	1998	2019.95	0.15	0	2269	2022	2009	2002	1989	1982	2006	1986	303	598	500	1390	5	1	60589598	1224	3.04	0.61	12	0.14	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.53	N	007280	500	302 억	92713	N	N	22	N	N
87	20230615	120407	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	22	2	1.10	172761667	85529	186.26	1998	2035	1998	2595	1399	1998	2019.92	0.15	0	2131	2022	2009	2002	1989	1982	2006	1986	303	598	500	1390	5	1	60589598	1224	3.04	0.61	12	0.14	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.53	N	007280	500	302 억	92713	N	N	22	N	N
88	20230615	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	17	2	0.85	149318652	73941	161.02	1998	2035	1998	2595	1399	1998	2019.43	0.15	0	2130	2022	2009	2002	1989	1982	2006	1986	303	598	500	1390	5	1	60589598	1221	3.03	0.61	12	0.12	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억	92713	N	N	22	N	N
89	20230611	184520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-10	5	-0.49	92176590	45723	160.40	2040	2040	2005	2650	1430	2040	2015.98	0.18	-2120	-8843	2063	2051	2028	2016	1993	2057	2022	303	610	500	1420	5	1	60589598	1230	3.06	0.61	12	0.08	664.00	3322.00	2795	20220608	-27.37	1835	20221226	10.63	2270	-10.57	20230221	1880	7.98	20230102	2760	-26.45	20220609	1835	10.63	20221226	0.52	N	007280	500	302 억	109804	N	N	20	N	N
90	20230611	181124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-10	5	-0.49	92176590	45723	160.40	2040	2040	2005	2650	1430	2040	2015.98	0.18	-2120	-8843	2063	2051	2028	2016	1993	2057	2022	303	610	500	1420	5	1	60589598	1230	3.06	0.61	12	0.08	664.00	3322.00	2795	20220608	-27.37	1835	20221226	10.63	2270	-10.57	20230221	1880	7.98	20230102	2760	-26.45	20220609	1835	10.63	20221226	0.52	N	007280	500	302 억	109804	N	N	20	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History