KissMeData/008260/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7800	100	2	1.30	1036233000	134891	101.36	7800	7830	7500	10010	5390	7700	7681.93	5.19	0	14285	8040	7870	7700	7530	7360	7785	7445	143	2310	500	5540	10	1	28600117	2231	4.57	1.19	12	0.47	1706.00	6580.00	7930	20230628	-1.64	3560	20221013	119.10	7930	-1.64	20230628	4265	82.88	20230103	7930	-1.64	20230628	3560	119.10	20221013	2.90	N	008260	500	143 억	1484034	N	N	3	N	N
3	20230630	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7780	80	2	1.04	940941830	122627	92.15	7800	7830	7500	10010	5390	7700	7673.20	5.19	0	14679	8040	7870	7700	7530	7360	7785	7445	143	2310	500	5540	10	1	28600117	2225	4.56	1.18	12	0.43	1706.00	6580.00	7930	20230628	-1.89	3560	20221013	118.54	7930	-1.89	20230628	4265	82.42	20230103	7930	-1.89	20230628	3560	118.54	20221013	2.90	N	008260	500	143 억	1484034	N	N	3	N	N
4	20230630	140224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7790	90	2	1.17	831672420	108590	81.60	7800	7830	7500	10010	5390	7700	7658.83	5.19	0	11163	8040	7870	7700	7530	7360	7785	7445	143	2310	500	5540	10	1	28600117	2228	4.57	1.18	12	0.38	1706.00	6580.00	7930	20230628	-1.77	3560	20221013	118.82	7930	-1.77	20230628	4265	82.65	20230103	7930	-1.77	20230628	3560	118.82	20221013	2.90	N	008260	500	143 억	1484034	N	N	3	N	N
5	20230630	130224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7680	-20	5	-0.26	626068440	82147	61.73	7800	7800	7500	10010	5390	7700	7621.32	5.19	0	6369	8040	7870	7700	7530	7360	7785	7445	143	2310	500	5540	10	1	28600117	2196	4.50	1.17	12	0.29	1706.00	6580.00	7930	20230628	-3.15	3560	20221013	115.73	7930	-3.15	20230628	4265	80.07	20230103	7930	-3.15	20230628	3560	115.73	20221013	2.90	N	008260	500	143 억	1484034	N	N	3	N	N
6	20230630	120223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7700	0	3	0.00	443368220	58225	43.75	7800	7800	7500	10010	5390	7700	7614.74	5.19	0	-2190	8040	7870	7700	7530	7360	7785	7445	143	2310	500	5540	10	1	28600117	2202	4.51	1.17	12	0.20	1706.00	6580.00	7930	20230628	-2.90	3560	20221013	116.29	7930	-2.90	20230628	4265	80.54	20230103	7930	-2.90	20230628	3560	116.29	20221013	2.90	N	008260	500	143 억	1484034	N	N	3	N	N
7	20230630	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7640	-60	5	-0.78	395659120	51983	39.06	7800	7800	7500	10010	5390	7700	7611.32	5.19	0	-2888	8040	7870	7700	7530	7360	7785	7445	143	2310	500	5540	10	1	28600117	2185	4.48	1.16	12	0.18	1706.00	6580.00	7930	20230628	-3.66	3560	20221013	114.61	7930	-3.66	20230628	4265	79.13	20230103	7930	-3.66	20230628	3560	114.61	20221013	2.90	N	008260	500	143 억	1484034	N	N	3	N	N
8	20230630	100223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7660	-40	5	-0.52	332488340	43715	32.85	7800	7800	7500	10010	5390	7700	7605.82	5.19	0	-3611	8040	7870	7700	7530	7360	7785	7445	143	2310	500	5540	10	1	28600117	2191	4.49	1.16	12	0.15	1706.00	6580.00	7930	20230628	-3.40	3560	20221013	115.17	7930	-3.40	20230628	4265	79.60	20230103	7930	-3.40	20230628	3560	115.17	20221013	2.90	N	008260	500	143 억	1484034	N	N	3	N	N
9	20230630	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7640	-60	5	-0.78	38035010	4930	3.70	7800	7800	7640	10010	5390	7700	7715.01	5.19	0	-2516	8040	7870	7700	7530	7360	7785	7445	143	2310	500	5540	10	1	28600117	2185	4.48	1.16	12	0.02	1706.00	6580.00	7930	20230628	-3.66	3560	20221013	114.61	7930	-3.66	20230628	4265	79.13	20230103	7930	-3.66	20230628	3560	114.61	20221013	2.90	N	008260	500	143 억	1484034	N	N	3	N	N
10	20230629	160223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7700	-50	5	-0.65	1017677160	132590	26.21	7750	7870	7530	10070	5430	7750	7675.15	5.28	0	-22296	8310	8030	7650	7370	6990	8170	7510	143	2320	500	5580	10	1	28600117	2202	4.51	1.17	12	0.46	1706.00	6580.00	7930	20230628	-2.90	3560	20221013	116.29	7930	-2.90	20230628	4265	80.54	20230103	7930	-2.90	20230628	3560	116.29	20221013	2.93	N	008260	500	143 억	1510140	N	N	3	N	N
11	20230629	150222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7660	-90	5	-1.16	947754500	123471	24.41	7750	7870	7530	10070	5430	7750	7675.93	5.28	0	-18353	8310	8030	7650	7370	6990	8170	7510	143	2320	500	5580	10	1	28600117	2191	4.49	1.16	12	0.43	1706.00	6580.00	7930	20230628	-3.40	3560	20221013	115.17	7930	-3.40	20230628	4265	79.60	20230103	7930	-3.40	20230628	3560	115.17	20221013	2.93	N	008260	500	143 억	1510140	N	N	1	N	N
12	20230629	140222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7660	-90	5	-1.16	837217350	108935	21.54	7750	7870	7530	10070	5430	7750	7685.48	5.28	0	-17596	8310	8030	7650	7370	6990	8170	7510	143	2320	500	5580	10	1	28600117	2191	4.49	1.16	12	0.38	1706.00	6580.00	7930	20230628	-3.40	3560	20221013	115.17	7930	-3.40	20230628	4265	79.60	20230103	7930	-3.40	20230628	3560	115.17	20221013	2.93	N	008260	500	143 억	1510140	N	N	1	N	N
13	20230629	130222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7620	-130	5	-1.68	761119080	98965	19.57	7750	7870	7530	10070	5430	7750	7690.79	5.28	0	-16997	8310	8030	7650	7370	6990	8170	7510	143	2320	500	5580	10	1	28600117	2179	4.47	1.16	12	0.35	1706.00	6580.00	7930	20230628	-3.91	3560	20221013	114.04	7930	-3.91	20230628	4265	78.66	20230103	7930	-3.91	20230628	3560	114.04	20221013	2.93	N	008260	500	143 억	1510140	N	N	1	N	N
14	20230629	120223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7560	-190	5	-2.45	673701120	87414	17.28	7750	7870	7560	10070	5430	7750	7707.02	5.28	0	-15830	8310	8030	7650	7370	6990	8170	7510	143	2320	500	5580	10	1	28600117	2162	4.43	1.15	12	0.31	1706.00	6580.00	7930	20230628	-4.67	3560	20221013	112.36	7930	-4.67	20230628	4265	77.26	20230103	7930	-4.67	20230628	3560	112.36	20221013	2.93	N	008260	500	143 억	1510140	N	N	1	N	N
15	20230629	110223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7660	-90	5	-1.16	540352350	69892	13.82	7750	7870	7620	10070	5430	7750	7731.25	5.28	0	-13379	8310	8030	7650	7370	6990	8170	7510	143	2320	500	5580	10	1	28600117	2191	4.49	1.16	12	0.24	1706.00	6580.00	7930	20230628	-3.40	3560	20221013	115.17	7930	-3.40	20230628	4265	79.60	20230103	7930	-3.40	20230628	3560	115.17	20221013	2.93	N	008260	500	143 억	1510140	N	N	1	N	N
16	20230629	100224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7670	-80	5	-1.03	456141380	58891	11.64	7750	7870	7620	10070	5430	7750	7745.52	5.28	0	-12224	8310	8030	7650	7370	6990	8170	7510	143	2320	500	5580	10	1	28600117	2194	4.50	1.17	12	0.21	1706.00	6580.00	7930	20230628	-3.28	3560	20221013	115.45	7930	-3.28	20230628	4265	79.84	20230103	7930	-3.28	20230628	3560	115.45	20221013	2.93	N	008260	500	143 억	1510140	N	N	1	N	N
17	20230629	090223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7840	90	2	1.16	88067490	11317	2.24	7750	7860	7750	10070	5430	7750	7781.88	5.28	0	-704	8310	8030	7650	7370	6990	8170	7510	143	2320	500	5580	10	1	28600117	2242	4.60	1.19	12	0.04	1706.00	6580.00	7930	20230628	-1.13	3560	20221013	120.22	7930	-1.13	20230628	4265	83.82	20230103	7930	-1.13	20230628	3560	120.22	20221013	2.93	N	008260	500	143 억	1510140	N	N	1	N	N
18	20230628	160222	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7750	350	2	4.73	3894051980	503419	383.36	7460	7930	7270	9620	5180	7400	7735.19	5.09	0	53139	7666	7532	7366	7232	7066	7600	7300	143	2220	500	5320	10	1	28600117	2217	4.54	1.18	12	1.76	1706.00	6580.00	7930	20230628	-2.27	3560	20221013	117.70	7930	-2.27	20230628	4265	81.71	20230103	7930	-2.27	20230628	3560	117.70	20221013	2.90	N	008260	500	143 억	1454819	N	N	1	N	N
19	20230628	150222	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7800	400	2	5.41	3673294840	474996	361.71	7460	7930	7270	9620	5180	7400	7733.32	5.09	0	57426	7666	7532	7366	7232	7066	7600	7300	143	2220	500	5320	10	1	28600117	2231	4.57	1.19	12	1.66	1706.00	6580.00	7930	20230628	-1.64	3560	20221013	119.10	7930	-1.64	20230628	4265	82.88	20230103	7930	-1.64	20230628	3560	119.10	20221013	2.90	N	008260	500	143 억	1454819	N	N	2	N	N
20	20230628	140222	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7810	410	2	5.54	3305101440	427913	325.86	7460	7930	7270	9620	5180	7400	7723.77	5.09	0	65635	7666	7532	7366	7232	7066	7600	7300	143	2220	500	5320	10	1	28600117	2234	4.58	1.19	12	1.50	1706.00	6580.00	7930	20230628	-1.51	3560	20221013	119.38	7930	-1.51	20230628	4265	83.12	20230103	7930	-1.51	20230628	3560	119.38	20221013	2.90	N	008260	500	143 억	1454819	N	N	2	N	N
21	20230628	130221	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7760	360	2	4.86	3153087990	408370	310.98	7460	7930	7270	9620	5180	7400	7721.15	5.09	0	65895	7666	7532	7366	7232	7066	7600	7300	143	2220	500	5320	10	1	28600117	2219	4.55	1.18	12	1.43	1706.00	6580.00	7930	20230628	-2.14	3560	20221013	117.98	7930	-2.14	20230628	4265	81.95	20230103	7930	-2.14	20230628	3560	117.98	20221013	2.90	N	008260	500	143 억	1454819	N	N	2	N	N
22	20230628	120206	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7800	400	2	5.41	2972814550	385277	293.39	7460	7930	7270	9620	5180	7400	7716.04	5.09	0	64233	7666	7532	7366	7232	7066	7600	7300	143	2220	500	5320	10	1	28600117	2231	4.57	1.19	12	1.35	1706.00	6580.00	7930	20230628	-1.64	3560	20221013	119.10	7930	-1.64	20230628	4265	82.88	20230103	7930	-1.64	20230628	3560	119.10	20221013	2.90	N	008260	500	143 억	1454819	N	N	2	N	N
23	20230628	110223	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7800	400	2	5.41	2604116630	338018	257.40	7460	7930	7270	9620	5180	7400	7704.08	5.09	0	54508	7666	7532	7366	7232	7066	7600	7300	143	2220	500	5320	10	1	28600117	2231	4.57	1.19	12	1.18	1706.00	6580.00	7930	20230628	-1.64	3560	20221013	119.10	7930	-1.64	20230628	4265	82.88	20230103	7930	-1.64	20230628	3560	119.10	20221013	2.90	N	008260	500	143 억	1454819	N	N	2	N	N
24	20230628	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7570	170	2	2.30	601739220	80879	61.59	7460	7580	7270	9620	5180	7400	7439.99	5.09	0	11429	7666	7532	7366	7232	7066	7600	7300	143	2220	500	5320	10	1	28600117	2165	4.44	1.15	12	0.28	1706.00	6580.00	7690	20230619	-1.56	3560	20221013	112.64	7690	-1.56	20230619	4265	77.49	20230103	7690	-1.56	20230619	3560	112.64	20221013	2.90	N	008260	500	143 억	1454819	N	N	2	N	N
25	20230628	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7380	-20	5	-0.27	20522140	2769	2.11	7460	7460	7380	9620	5180	7400	7411.39	5.09	0	-359	7666	7532	7366	7232	7066	7600	7300	143	2220	500	5320	10	1	28600117	2111	4.33	1.12	12	0.01	1706.00	6580.00	7690	20230619	-4.03	3560	20221013	107.30	7690	-4.03	20230619	4265	73.04	20230103	7690	-4.03	20230619	3560	107.30	20221013	2.90	N	008260	500	143 억	1454819	N	N	2	N	N
26	20230627	160222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7400	50	2	0.68	953569760	130540	92.78	7350	7500	7200	9550	5150	7350	7304.15	5.10	0	-1957	7556	7452	7336	7232	7116	7395	7175	143	2200	500	5290	10	1	28600117	2116	4.34	1.12	12	0.46	1706.00	6580.00	7690	20230619	-3.77	3560	20221013	107.87	7690	-3.77	20230619	4265	73.51	20230103	7690	-3.77	20230619	3560	107.87	20221013	2.98	N	008260	500	143 억	1458755	N	N	2	N	N
27	20230627	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7260	-90	5	-1.22	567372570	78270	55.63	7350	7400	7200	9550	5150	7350	7248.48	5.10	0	-580	7556	7452	7336	7232	7116	7395	7175	143	2200	500	5290	10	1	28600117	2076	4.26	1.10	12	0.27	1706.00	6580.00	7690	20230619	-5.59	3560	20221013	103.93	7690	-5.59	20230619	4265	70.22	20230103	7690	-5.59	20230619	3560	103.93	20221013	2.98	N	008260	500	143 억	1458755	N	N	8	N	N
28	20230627	140224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7210	-140	5	-1.90	506075580	69794	49.60	7350	7400	7200	9550	5150	7350	7250.51	5.10	0	-622	7556	7452	7336	7232	7116	7395	7175	143	2200	500	5290	10	1	28600117	2062	4.23	1.10	12	0.24	1706.00	6580.00	7690	20230619	-6.24	3560	20221013	102.53	7690	-6.24	20230619	4265	69.05	20230103	7690	-6.24	20230619	3560	102.53	20221013	2.98	N	008260	500	143 억	1458755	N	N	8	N	N
29	20230627	130225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7260	-90	5	-1.22	475845730	65608	46.63	7350	7400	7200	9550	5150	7350	7252.36	5.10	0	-585	7556	7452	7336	7232	7116	7395	7175	143	2200	500	5290	10	1	28600117	2076	4.26	1.10	12	0.23	1706.00	6580.00	7690	20230619	-5.59	3560	20221013	103.93	7690	-5.59	20230619	4265	70.22	20230103	7690	-5.59	20230619	3560	103.93	20221013	2.98	N	008260	500	143 억	1458755	N	N	8	N	N
30	20230627	120225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7270	-80	5	-1.09	341271680	47009	33.41	7350	7400	7200	9550	5150	7350	7259.06	5.10	0	8542	7556	7452	7336	7232	7116	7395	7175	143	2200	500	5290	10	1	28600117	2079	4.26	1.10	12	0.16	1706.00	6580.00	7690	20230619	-5.46	3560	20221013	104.21	7690	-5.46	20230619	4265	70.46	20230103	7690	-5.46	20230619	3560	104.21	20221013	2.98	N	008260	500	143 억	1458755	N	N	8	N	N
31	20230627	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7310	-40	5	-0.54	264421110	36431	25.89	7350	7400	7200	9550	5150	7350	7257.28	5.10	0	11070	7556	7452	7336	7232	7116	7395	7175	143	2200	500	5290	10	1	28600117	2091	4.28	1.11	12	0.13	1706.00	6580.00	7690	20230619	-4.94	3560	20221013	105.34	7690	-4.94	20230619	4265	71.40	20230103	7690	-4.94	20230619	3560	105.34	20221013	2.98	N	008260	500	143 억	1458755	N	N	8	N	N
32	20230627	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7280	-70	5	-0.95	183498020	25308	17.99	7350	7400	7200	9550	5150	7350	7249.26	5.10	0	8297	7556	7452	7336	7232	7116	7395	7175	143	2200	500	5290	10	1	28600117	2082	4.27	1.11	12	0.09	1706.00	6580.00	7690	20230619	-5.33	3560	20221013	104.49	7690	-5.33	20230619	4265	70.69	20230103	7690	-5.33	20230619	3560	104.49	20221013	2.98	N	008260	500	143 억	1458755	N	N	8	N	N
33	20230627	090222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7400	50	2	0.68	6526850	888	0.63	7350	7400	7350	9550	5150	7350	7350.09	5.10	0	18	7556	7452	7336	7232	7116	7395	7175	143	2200	500	5290	10	1	28600117	2116	4.34	1.12	12	0.00	1706.00	6580.00	7690	20230619	-3.77	3560	20221013	107.87	7690	-3.77	20230619	4265	73.51	20230103	7690	-3.77	20230619	3560	107.87	20221013	2.98	N	008260	500	143 억	1458755	N	N	8	N	N
34	20230626	160222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	50	2	0.68	1033322360	140705	86.38	7440	7440	7220	9490	5110	7300	7343.89	5.12	0	-4423	7646	7472	7296	7122	6946	7560	7210	143	2190	500	5250	10	1	28600117	2102	4.31	1.12	12	0.49	1706.00	6580.00	7690	20230619	-4.42	3560	20221013	106.46	7690	-4.42	20230619	4265	72.33	20230103	7690	-4.42	20230619	3560	106.46	20221013	3.01	N	008260	500	143 억	1464683	N	N	8	N	N
35	20230626	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7310	10	2	0.14	999134710	136050	83.53	7440	7440	7220	9490	5110	7300	7343.88	5.12	0	-4703	7646	7472	7296	7122	6946	7560	7210	143	2190	500	5250	10	1	28600117	2091	4.28	1.11	12	0.48	1706.00	6580.00	7690	20230619	-4.94	3560	20221013	105.34	7690	-4.94	20230619	4265	71.40	20230103	7690	-4.94	20230619	3560	105.34	20221013	3.01	N	008260	500	143 억	1464683	N	N	37	N	N
36	20230626	140223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	50	2	0.68	869881300	118398	72.69	7440	7440	7220	9490	5110	7300	7347.09	5.12	0	-5837	7646	7472	7296	7122	6946	7560	7210	143	2190	500	5250	10	1	28600117	2102	4.31	1.12	12	0.41	1706.00	6580.00	7690	20230619	-4.42	3560	20221013	106.46	7690	-4.42	20230619	4265	72.33	20230103	7690	-4.42	20230619	3560	106.46	20221013	3.01	N	008260	500	143 억	1464683	N	N	37	N	N
37	20230626	130222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	50	2	0.68	828707780	112798	69.25	7440	7440	7220	9490	5110	7300	7346.83	5.12	0	-5573	7646	7472	7296	7122	6946	7560	7210	143	2190	500	5250	10	1	28600117	2102	4.31	1.12	12	0.39	1706.00	6580.00	7690	20230619	-4.42	3560	20221013	106.46	7690	-4.42	20230619	4265	72.33	20230103	7690	-4.42	20230619	3560	106.46	20221013	3.01	N	008260	500	143 억	1464683	N	N	37	N	N
38	20230626	120222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7370	70	2	0.96	800710210	108990	66.91	7440	7440	7220	9490	5110	7300	7346.64	5.12	0	-5579	7646	7472	7296	7122	6946	7560	7210	143	2190	500	5250	10	1	28600117	2108	4.32	1.12	12	0.38	1706.00	6580.00	7690	20230619	-4.16	3560	20221013	107.02	7690	-4.16	20230619	4265	72.80	20230103	7690	-4.16	20230619	3560	107.02	20221013	3.01	N	008260	500	143 억	1464683	N	N	37	N	N
39	20230626	110222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	50	2	0.68	717496700	97657	59.96	7440	7440	7220	9490	5110	7300	7347.11	5.12	0	-8227	7646	7472	7296	7122	6946	7560	7210	143	2190	500	5250	10	1	28600117	2102	4.31	1.12	12	0.34	1706.00	6580.00	7690	20230619	-4.42	3560	20221013	106.46	7690	-4.42	20230619	4265	72.33	20230103	7690	-4.42	20230619	3560	106.46	20221013	3.01	N	008260	500	143 억	1464683	N	N	37	N	N
40	20230626	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7340	40	2	0.55	579595930	78965	48.48	7440	7440	7220	9490	5110	7300	7339.91	5.12	0	-9879	7646	7472	7296	7122	6946	7560	7210	143	2190	500	5250	10	1	28600117	2099	4.30	1.12	12	0.28	1706.00	6580.00	7690	20230619	-4.55	3560	20221013	106.18	7690	-4.55	20230619	4265	72.10	20230103	7690	-4.55	20230619	3560	106.18	20221013	3.01	N	008260	500	143 억	1464683	N	N	37	N	N
41	20230626	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7240	-60	5	-0.82	83872200	11446	7.03	7440	7440	7220	9490	5110	7300	7327.64	5.12	0	-4138	7646	7472	7296	7122	6946	7560	7210	143	2190	500	5250	10	1	28600117	2071	4.24	1.10	12	0.04	1706.00	6580.00	7690	20230619	-5.85	3560	20221013	103.37	7690	-5.85	20230619	4265	69.75	20230103	7690	-5.85	20230619	3560	103.37	20221013	3.01	N	008260	500	143 억	1464683	N	N	37	N	N
42	20230623	152857	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7300	110	2	1.53	1163633190	159299	164.30	7200	7470	7120	9340	5040	7190	7304.71	5.10	0	2323	7423	7306	7163	7046	6903	7365	7105	143	2150	500	5170	10	1	28600117	2088	4.28	1.11	12	0.56	1706.00	6580.00	7690	20230619	-5.07	3560	20221013	105.06	7690	-5.07	20230619	4265	71.16	20230103	7690	-5.07	20230619	3560	105.06	20221013	2.99	N	008260	500	143 억	1458273	N	N	8	N	N
43	20230623	140203	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7280	90	2	1.25	1041413810	142502	146.98	7200	7470	7120	9340	5040	7190	7308.06	5.10	0	666	7423	7306	7163	7046	6903	7365	7105	143	2150	500	5170	10	1	28600117	2082	4.27	1.11	12	0.50	1706.00	6580.00	7690	20230619	-5.33	3560	20221013	104.49	7690	-5.33	20230619	4265	70.69	20230103	7690	-5.33	20230619	3560	104.49	20221013	2.99	N	008260	500	143 억	1458273	N	N	8	N	N
44	20230622	160457	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7190	-10	5	-0.14	692937620	96737	69.15	7100	7280	7020	9360	5040	7200	7163.07	5.12	0	-6661	7540	7370	7230	7060	6920	7300	6990	143	2160	500	5180	10	1	28600117	2056	4.21	1.09	12	0.34	1706.00	6580.00	7690	20230619	-6.50	3560	20221013	101.97	7690	-6.50	20230619	4265	68.58	20230103	7690	-6.50	20230619	3560	101.97	20221013	2.91	N	008260	500	143 억	1464445	N	N	8	N	N
45	20230622	150655	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7180	-20	5	-0.28	614575970	85797	61.33	7100	7280	7020	9360	5040	7200	7163.14	5.12	0	-7678	7540	7370	7230	7060	6920	7300	6990	143	2160	500	5180	10	1	28600117	2053	4.21	1.09	12	0.30	1706.00	6580.00	7690	20230619	-6.63	3560	20221013	101.69	7690	-6.63	20230619	4265	68.35	20230103	7690	-6.63	20230619	3560	101.69	20221013	2.91	N	008260	500	143 억	1464445	N	N	863	N	N
46	20230622	140255	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7220	20	2	0.28	478059500	66859	47.79	7100	7250	7020	9360	5040	7200	7150.26	5.12	0	-3323	7540	7370	7230	7060	6920	7300	6990	143	2160	500	5180	10	1	28600117	2065	4.23	1.10	12	0.23	1706.00	6580.00	7690	20230619	-6.11	3560	20221013	102.81	7690	-6.11	20230619	4265	69.28	20230103	7690	-6.11	20230619	3560	102.81	20221013	2.91	N	008260	500	143 억	1464445	N	N	863	N	N
47	20230622	130904	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7160	-40	5	-0.56	456080680	63805	45.61	7100	7250	7020	9360	5040	7200	7148.04	5.12	0	-3459	7540	7370	7230	7060	6920	7300	6990	143	2160	500	5180	10	1	28600117	2048	4.20	1.09	12	0.22	1706.00	6580.00	7690	20230619	-6.89	3560	20221013	101.12	7690	-6.89	20230619	4265	67.88	20230103	7690	-6.89	20230619	3560	101.12	20221013	2.91	N	008260	500	143 억	1464445	N	N	863	N	N
48	20230622	120350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7210	10	2	0.14	376209190	52651	37.64	7100	7250	7020	9360	5040	7200	7145.34	5.12	0	-37	7540	7370	7230	7060	6920	7300	6990	143	2160	500	5180	10	1	28600117	2062	4.23	1.10	12	0.18	1706.00	6580.00	7690	20230619	-6.24	3560	20221013	102.53	7690	-6.24	20230619	4265	69.05	20230103	7690	-6.24	20230619	3560	102.53	20221013	2.91	N	008260	500	143 억	1464445	N	N	863	N	N
49	20230622	110232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7230	30	2	0.42	320068220	44865	32.07	7100	7230	7020	9360	5040	7200	7134.03	5.12	0	33	7540	7370	7230	7060	6920	7300	6990	143	2160	500	5180	10	1	28600117	2068	4.24	1.10	12	0.16	1706.00	6580.00	7690	20230619	-5.98	3560	20221013	103.09	7690	-5.98	20230619	4265	69.52	20230103	7690	-5.98	20230619	3560	103.09	20221013	2.91	N	008260	500	143 억	1464445	N	N	863	N	N
50	20230622	100129	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7150	-50	5	-0.69	259295680	36423	26.04	7100	7200	7020	9360	5040	7200	7119.01	5.12	0	-1133	7540	7370	7230	7060	6920	7300	6990	143	2160	500	5180	10	1	28600117	2045	4.19	1.09	12	0.13	1706.00	6580.00	7690	20230619	-7.02	3560	20221013	100.84	7690	-7.02	20230619	4265	67.64	20230103	7690	-7.02	20230619	3560	100.84	20221013	2.91	N	008260	500	143 억	1464445	N	N	863	N	N
51	20230622	090831	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7120	-80	5	-1.11	145518220	20526	14.67	7100	7180	7020	9360	5040	7200	7089.46	5.12	0	468	7540	7370	7230	7060	6920	7300	6990	143	2160	500	5180	10	1	28600117	2036	4.17	1.08	12	0.07	1706.00	6580.00	7690	20230619	-7.41	3560	20221013	100.00	7690	-7.41	20230619	4265	66.94	20230103	7690	-7.41	20230619	3560	100.00	20221013	2.91	N	008260	500	143 억	1464445	N	N	863	N	N
52	20230621	160454	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7200	-150	5	-2.04	1008389150	139384	38.17	7360	7400	7090	9550	5150	7350	7234.64	5.08	0	9606	7683	7516	7353	7186	7023	7435	7105	143	2200	500	5290	10	1	28600117	2059	4.22	1.09	12	0.49	1706.00	6580.00	7690	20230619	-6.37	3560	20221013	102.25	7690	-6.37	20230619	4265	68.82	20230103	7690	-6.37	20230619	3560	102.25	20221013	2.82	N	008260	500	143 억	1452950	N	N	863	N	N
53	20230621	150939	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7170	-180	5	-2.45	965185160	133380	36.53	7360	7400	7090	9550	5150	7350	7236.27	5.08	0	8867	7683	7516	7353	7186	7023	7435	7105	143	2200	500	5290	10	1	28600117	2051	4.20	1.09	12	0.47	1706.00	6580.00	7690	20230619	-6.76	3560	20221013	101.40	7690	-6.76	20230619	4265	68.11	20230103	7690	-6.76	20230619	3560	101.40	20221013	2.82	N	008260	500	143 억	1452950	N	N	11	N	N
54	20230621	140218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7250	-100	5	-1.36	881766200	121796	33.35	7360	7400	7090	9550	5150	7350	7239.61	5.08	0	8079	7683	7516	7353	7186	7023	7435	7105	143	2200	500	5290	10	1	28600117	2074	4.25	1.10	12	0.43	1706.00	6580.00	7690	20230619	-5.72	3560	20221013	103.65	7690	-5.72	20230619	4265	69.99	20230103	7690	-5.72	20230619	3560	103.65	20221013	2.82	N	008260	500	143 억	1452950	N	N	11	N	N
55	20230621	130450	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7210	-140	5	-1.90	797152710	110139	30.16	7360	7400	7090	9550	5150	7350	7237.59	5.08	0	10813	7683	7516	7353	7186	7023	7435	7105	143	2200	500	5290	10	1	28600117	2062	4.23	1.10	12	0.39	1706.00	6580.00	7690	20230619	-6.24	3560	20221013	102.53	7690	-6.24	20230619	4265	69.05	20230103	7690	-6.24	20230619	3560	102.53	20221013	2.82	N	008260	500	143 억	1452950	N	N	11	N	N
56	20230621	120629	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7170	-180	5	-2.45	737508250	101861	27.89	7360	7400	7090	9550	5150	7350	7240.23	5.08	0	7830	7683	7516	7353	7186	7023	7435	7105	143	2200	500	5290	10	1	28600117	2051	4.20	1.09	12	0.36	1706.00	6580.00	7690	20230619	-6.76	3560	20221013	101.40	7690	-6.76	20230619	4265	68.11	20230103	7690	-6.76	20230619	3560	101.40	20221013	2.82	N	008260	500	143 억	1452950	N	N	11	N	N
57	20230621	110223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7310	-40	5	-0.54	322933350	44341	12.14	7360	7360	7250	9550	5150	7350	7282.80	5.08	0	2001	7683	7516	7353	7186	7023	7435	7105	143	2200	500	5290	10	1	28600117	2091	4.28	1.11	12	0.16	1706.00	6580.00	7690	20230619	-4.94	3560	20221013	105.34	7690	-4.94	20230619	4265	71.40	20230103	7690	-4.94	20230619	3560	105.34	20221013	2.82	N	008260	500	143 억	1452950	N	N	11	N	N
58	20230621	100420	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7260	-90	5	-1.22	244401200	33530	9.18	7360	7360	7250	9550	5150	7350	7288.85	5.08	0	2061	7683	7516	7353	7186	7023	7435	7105	143	2200	500	5290	10	1	28600117	2076	4.26	1.10	12	0.12	1706.00	6580.00	7690	20230619	-5.59	3560	20221013	103.93	7690	-5.59	20230619	4265	70.22	20230103	7690	-5.59	20230619	3560	103.93	20221013	2.82	N	008260	500	143 억	1452950	N	N	11	N	N
59	20230621	090136	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7320	-30	5	-0.41	39032340	5309	1.45	7360	7360	7320	9550	5150	7350	7352.15	5.08	0	-3431	7683	7516	7353	7186	7023	7435	7105	143	2200	500	5290	10	1	28600117	2094	4.29	1.11	12	0.02	1706.00	6580.00	7690	20230619	-4.81	3560	20221013	105.62	7690	-4.81	20230619	4265	71.63	20230103	7690	-4.81	20230619	3560	105.62	20221013	2.82	N	008260	500	143 억	1452950	N	N	11	N	N
60	20230620	160712	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	-170	5	-2.26	2663057550	362100	37.77	7430	7520	7190	9770	5270	7520	7353.19	5.24	0	-47917	8160	7840	7370	7050	6580	8000	7210	143	2250	500	5410	10	1	28600117	2102	4.31	1.12	12	1.27	1706.00	6580.00	7690	20230619	-4.42	3560	20221013	106.46	7690	-4.42	20230619	4265	72.33	20230103	7690	-4.42	20230619	3560	106.46	20221013	2.86	N	008260	500	143 억	1498151	N	N	11	N	N
61	20230620	150455	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	-170	5	-2.26	2536300730	344859	35.98	7430	7520	7190	9770	5270	7520	7353.25	5.24	0	-43761	8160	7840	7370	7050	6580	8000	7210	143	2250	500	5410	10	1	28600117	2102	4.31	1.12	12	1.21	1706.00	6580.00	7690	20230619	-4.42	3560	20221013	106.46	7690	-4.42	20230619	4265	72.33	20230103	7690	-4.42	20230619	3560	106.46	20221013	2.86	N	008260	500	143 억	1498151	N	N	16	N	N
62	20230620	141027	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7400	-120	5	-1.60	2228844710	303308	31.64	7430	7520	7190	9770	5270	7520	7346.85	5.24	0	-26571	8160	7840	7370	7050	6580	8000	7210	143	2250	500	5410	10	1	28600117	2116	4.34	1.12	12	1.06	1706.00	6580.00	7690	20230619	-3.77	3560	20221013	107.87	7690	-3.77	20230619	4265	73.51	20230103	7690	-3.77	20230619	3560	107.87	20221013	2.86	N	008260	500	143 억	1498151	N	N	16	N	N
63	20230620	130542	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7250	-270	5	-3.59	1932122550	262864	27.42	7430	7520	7190	9770	5270	7520	7348.45	5.24	0	-16331	8160	7840	7370	7050	6580	8000	7210	143	2250	500	5410	10	1	28600117	2074	4.25	1.10	12	0.92	1706.00	6580.00	7690	20230619	-5.72	3560	20221013	103.65	7690	-5.72	20230619	4265	69.99	20230103	7690	-5.72	20230619	3560	103.65	20221013	2.86	N	008260	500	143 억	1498151	N	N	16	N	N
64	20230620	120253	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7250	-270	5	-3.59	1781254890	241965	25.24	7430	7520	7190	9770	5270	7520	7359.77	5.24	0	-11763	8160	7840	7370	7050	6580	8000	7210	143	2250	500	5410	10	1	28600117	2074	4.25	1.10	12	0.85	1706.00	6580.00	7690	20230619	-5.72	3560	20221013	103.65	7690	-5.72	20230619	4265	69.99	20230103	7690	-5.72	20230619	3560	103.65	20221013	2.86	N	008260	500	143 억	1498151	N	N	16	N	N
65	20230620	110626	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7260	-260	5	-3.46	1544741440	209357	21.84	7430	7520	7190	9770	5270	7520	7376.58	5.24	0	-5846	8160	7840	7370	7050	6580	8000	7210	143	2250	500	5410	10	1	28600117	2076	4.26	1.10	12	0.73	1706.00	6580.00	7690	20230619	-5.59	3560	20221013	103.93	7690	-5.59	20230619	4265	70.22	20230103	7690	-5.59	20230619	3560	103.93	20221013	2.86	N	008260	500	143 억	1498151	N	N	16	N	N
66	20230620	100139	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7360	-160	5	-2.13	986096100	132858	13.86	7430	7520	7350	9770	5270	7520	7420.07	5.24	0	11024	8160	7840	7370	7050	6580	8000	7210	143	2250	500	5410	10	1	28600117	2105	4.31	1.12	12	0.46	1706.00	6580.00	7690	20230619	-4.29	3560	20221013	106.74	7690	-4.29	20230619	4265	72.57	20230103	7690	-4.29	20230619	3560	106.74	20221013	2.86	N	008260	500	143 억	1498151	N	N	16	N	N
67	20230620	090841	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7470	-50	5	-0.66	450850420	60610	6.32	7430	7520	7400	9770	5270	7520	7434.60	5.24	0	23569	8160	7840	7370	7050	6580	8000	7210	143	2250	500	5410	10	1	28600117	2136	4.38	1.14	12	0.21	1706.00	6580.00	7690	20230619	-2.86	3560	20221013	109.83	7690	-2.86	20230619	4265	75.15	20230103	7690	-2.86	20230619	3560	109.83	20221013	2.86	N	008260	500	143 억	1498151	N	N	16	N	N
68	20230619	160351	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7520	590	2	8.51	6941661890	940747	803.00	7000	7690	6900	9000	4860	6930	7378.38	5.00	0	68961	7050	6990	6880	6820	6710	7020	6850	143	2070	500	4980	10	1	28600117	2151	4.41	1.14	12	3.29	1706.00	6580.00	7690	20230619	-2.21	3560	20221013	111.24	7690	-2.21	20230619	4265	76.32	20230103	7690	-2.21	20230619	3560	111.24	20221013	2.89	N	008260	500	143 억	1429215	N	N	16	N	N
69	20230619	150712	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	7400	470	2	6.78	6144875780	834589	712.39	7000	7690	6900	9000	4860	6930	7362.76	5.00	0	62605	7050	6990	6880	6820	6710	7020	6850	143	2070	500	4980	10	1	28600117	2116	4.34	1.12	12	2.92	1706.00	6580.00	7690	20230619	-3.77	3560	20221013	107.87	7690	-3.77	20230619	4265	73.51	20230103	7690	-3.77	20230619	3560	107.87	20221013	2.89	N	008260	500	143 억	1429215	N	N	16	N	N
70	20230619	140956	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7380	450	2	6.49	3289504560	453715	387.28	7000	7450	6900	9000	4860	6930	7250.16	5.00	0	30008	7050	6990	6880	6820	6710	7020	6850	143	2070	500	4980	10	1	28600117	2111	4.33	1.12	12	1.59	1706.00	6580.00	7580	20230413	-2.64	3560	20221013	107.30	7580	-2.64	20230413	4265	73.04	20230103	7580	-2.64	20230413	3560	107.30	20221013	2.89	N	008260	500	143 억	1429215	N	N	16	N	N
71	20230619	130359	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7410	480	2	6.93	2847727360	394019	336.33	7000	7430	6900	9000	4860	6930	7227.39	5.00	0	28955	7050	6990	6880	6820	6710	7020	6850	143	2070	500	4980	10	1	28600117	2119	4.34	1.13	12	1.38	1706.00	6580.00	7580	20230413	-2.24	3560	20221013	108.15	7580	-2.24	20230413	4265	73.74	20230103	7580	-2.24	20230413	3560	108.15	20221013	2.89	N	008260	500	143 억	1429215	N	N	16	N	N
72	20230619	120410	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7290	360	2	5.19	2417018870	335519	286.39	7000	7390	6900	9000	4860	6930	7203.82	5.00	0	26988	7050	6990	6880	6820	6710	7020	6850	143	2070	500	4980	10	1	28600117	2085	4.27	1.11	12	1.17	1706.00	6580.00	7580	20230413	-3.83	3560	20221013	104.78	7580	-3.83	20230413	4265	70.93	20230103	7580	-3.83	20230413	3560	104.78	20221013	2.89	N	008260	500	143 억	1429215	N	N	16	N	N
73	20230619	110743	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7280	350	2	5.05	1726248640	241391	206.05	7000	7300	6900	9000	4860	6930	7151.26	5.00	0	18179	7050	6990	6880	6820	6710	7020	6850	143	2070	500	4980	10	1	28600117	2082	4.27	1.11	12	0.84	1706.00	6580.00	7580	20230413	-3.96	3560	20221013	104.49	7580	-3.96	20230413	4265	70.69	20230103	7580	-3.96	20230413	3560	104.49	20221013	2.89	N	008260	500	143 억	1429215	N	N	16	N	N
74	20230619	100837	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7140	210	2	3.03	1013536440	142998	122.06	7000	7160	6900	9000	4860	6930	7087.77	5.00	0	10381	7050	6990	6880	6820	6710	7020	6850	143	2070	500	4980	10	1	28600117	2042	4.19	1.09	12	0.50	1706.00	6580.00	7580	20230413	-5.80	3560	20221013	100.56	7580	-5.80	20230413	4265	67.41	20230103	7580	-5.80	20230413	3560	100.56	20221013	2.89	N	008260	500	143 억	1429215	N	N	16	N	N
75	20230619	090321	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6940	10	2	0.14	63377280	9134	7.80	7000	7000	6900	9000	4860	6930	6938.61	5.00	0	-2780	7050	6990	6880	6820	6710	7020	6850	143	2070	500	4980	10	1	28600117	1985	4.07	1.05	12	0.03	1706.00	6580.00	7580	20230413	-8.44	3560	20221013	94.94	7580	-8.44	20230413	4265	62.72	20230103	7580	-8.44	20230413	3560	94.94	20221013	2.89	N	008260	500	143 억	1429215	N	N	16	N	N
76	20230616	160118	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6930	150	2	2.21	799141250	116004	145.21	6790	6940	6770	8810	4750	6780	6888.88	4.85	0	37782	6920	6850	6770	6700	6620	6885	6735	143	2030	500	4880	10	1	28600117	1982	4.06	1.05	12	0.41	1706.00	6580.00	7580	20230413	-8.58	3560	20221013	94.66	7580	-8.58	20230413	4265	62.49	20230103	7580	-8.58	20230413	3560	94.66	20221013	2.93	N	008260	500	143 억	1388287	N	N	16	N	N
77	20230616	150241	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6900	120	2	1.77	695757270	101051	126.49	6790	6940	6770	8810	4750	6780	6885.21	4.85	0	38270	6920	6850	6770	6700	6620	6885	6735	143	2030	500	4880	10	1	28600117	1973	4.04	1.05	12	0.35	1706.00	6580.00	7580	20230413	-8.97	3560	20221013	93.82	7580	-8.97	20230413	4265	61.78	20230103	7580	-8.97	20230413	3560	93.82	20221013	2.93	N	008260	500	143 억	1388287	N	N	14	N	N
78	20230616	140822	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6920	140	2	2.06	603302970	87643	109.71	6790	6940	6770	8810	4750	6780	6883.64	4.85	0	40533	6920	6850	6770	6700	6620	6885	6735	143	2030	500	4880	10	1	28600117	1979	4.06	1.05	12	0.31	1706.00	6580.00	7580	20230413	-8.71	3560	20221013	94.38	7580	-8.71	20230413	4265	62.25	20230103	7580	-8.71	20230413	3560	94.38	20221013	2.93	N	008260	500	143 억	1388287	N	N	14	N	N
79	20230616	130843	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6920	140	2	2.06	508519470	73949	92.56	6790	6940	6770	8810	4750	6780	6876.62	4.85	0	35775	6920	6850	6770	6700	6620	6885	6735	143	2030	500	4880	10	1	28600117	1979	4.06	1.05	12	0.26	1706.00	6580.00	7580	20230413	-8.71	3560	20221013	94.38	7580	-8.71	20230413	4265	62.25	20230103	7580	-8.71	20230413	3560	94.38	20221013	2.93	N	008260	500	143 억	1388287	N	N	14	N	N
80	20230616	120407	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6910	130	2	1.92	420727280	61258	76.68	6790	6940	6770	8810	4750	6780	6868.12	4.85	0	29539	6920	6850	6770	6700	6620	6885	6735	143	2030	500	4880	10	1	28600117	1976	4.05	1.05	12	0.21	1706.00	6580.00	7580	20230413	-8.84	3560	20221013	94.10	7580	-8.84	20230413	4265	62.02	20230103	7580	-8.84	20230413	3560	94.10	20221013	2.93	N	008260	500	143 억	1388287	N	N	14	N	N
81	20230616	110557	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6860	80	2	1.18	328420370	47890	59.95	6790	6920	6770	8810	4750	6780	6857.81	4.85	0	22659	6920	6850	6770	6700	6620	6885	6735	143	2030	500	4880	10	1	28600117	1962	4.02	1.04	12	0.17	1706.00	6580.00	7580	20230413	-9.50	3560	20221013	92.70	7580	-9.50	20230413	4265	60.84	20230103	7580	-9.50	20230413	3560	92.70	20221013	2.93	N	008260	500	143 억	1388287	N	N	14	N	N
82	20230616	100549	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6920	140	2	2.06	249224360	36402	45.57	6790	6920	6770	8810	4750	6780	6846.45	4.85	0	20373	6920	6850	6770	6700	6620	6885	6735	143	2030	500	4880	10	1	28600117	1979	4.06	1.05	12	0.13	1706.00	6580.00	7580	20230413	-8.71	3560	20221013	94.38	7580	-8.71	20230413	4265	62.25	20230103	7580	-8.71	20230413	3560	94.38	20221013	2.93	N	008260	500	143 억	1388287	N	N	14	N	N
83	20230616	090431	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6830	50	2	0.74	6780240	997	1.25	6790	6870	6790	8810	4750	6780	6800.64	4.85	0	123	6920	6850	6770	6700	6620	6885	6735	143	2030	500	4880	10	1	28600117	1953	4.00	1.04	12	0.00	1706.00	6580.00	7580	20230413	-9.89	3560	20221013	91.85	7580	-9.89	20230413	4265	60.14	20230103	7580	-9.89	20230413	3560	91.85	20221013	2.93	N	008260	500	143 억	1388287	N	N	14	N	N
84	20230615	150608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6790	50	2	0.74	505755740	74880	31.44	6770	6840	6690	8760	4720	6740	6754.22	4.82	0	8128	7120	6930	6810	6620	6500	6870	6560	143	2020	500	4850	10	1	28600117	1942	3.98	1.03	12	0.26	1706.00	6580.00	7580	20230413	-10.42	3560	20221013	90.73	7580	-10.42	20230413	4265	59.20	20230103	7580	-10.42	20230413	3560	90.73	20221013	2.92	N	008260	500	143 억	1378424	N	N	23	N	N
85	20230615	140950	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6770	30	2	0.45	460663730	68217	28.65	6770	6840	6690	8760	4720	6740	6752.92	4.82	0	7106	7120	6930	6810	6620	6500	6870	6560	143	2020	500	4850	10	1	28600117	1936	3.97	1.03	12	0.24	1706.00	6580.00	7580	20230413	-10.69	3560	20221013	90.17	7580	-10.69	20230413	4265	58.73	20230103	7580	-10.69	20230413	3560	90.17	20221013	2.92	N	008260	500	143 억	1378424	N	N	23	N	N
86	20230615	130550	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6770	30	2	0.45	404554060	59904	25.16	6770	6840	6690	8760	4720	6740	6753.37	4.82	0	5546	7120	6930	6810	6620	6500	6870	6560	143	2020	500	4850	10	1	28600117	1936	3.97	1.03	12	0.21	1706.00	6580.00	7580	20230413	-10.69	3560	20221013	90.17	7580	-10.69	20230413	4265	58.73	20230103	7580	-10.69	20230413	3560	90.17	20221013	2.92	N	008260	500	143 억	1378424	N	N	23	N	N
87	20230615	120414	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6790	50	2	0.74	371197200	54973	23.08	6770	6840	6690	8760	4720	6740	6752.35	4.82	0	5154	7120	6930	6810	6620	6500	6870	6560	143	2020	500	4850	10	1	28600117	1942	3.98	1.03	12	0.19	1706.00	6580.00	7580	20230413	-10.42	3560	20221013	90.73	7580	-10.42	20230413	4265	59.20	20230103	7580	-10.42	20230413	3560	90.73	20221013	2.92	N	008260	500	143 억	1378424	N	N	23	N	N
88	20230615	111025	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6740	0	3	0.00	283042150	41944	17.61	6770	6840	6690	8760	4720	6740	6748.10	4.82	0	624	7120	6930	6810	6620	6500	6870	6560	143	2020	500	4850	10	1	28600117	1928	3.95	1.02	12	0.15	1706.00	6580.00	7580	20230413	-11.08	3560	20221013	89.33	7580	-11.08	20230413	4265	58.03	20230103	7580	-11.08	20230413	3560	89.33	20221013	2.92	N	008260	500	143 억	1378424	N	N	23	N	N
89	20230611	184756	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6910	220	2	3.29	1266495350	185968	195.42	6720	6910	6690	8690	4690	6690	6810.24	4.64	18395	18476	6883	6786	6663	6566	6443	6835	6615	143	2000	500	4810	10	1	28600117	1976	4.05	1.05	12	0.65	1706.00	6580.00	7580	20230413	-8.84	3560	20221013	94.10	7580	-8.84	20230413	4265	62.02	20230103	7580	-8.84	20230413	3560	94.10	20221013	3.14	N	008260	500	143 억	1325784	N	N	21	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History