KissMeData/004560/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15390	610	2	4.13	1840092180	121464	25.37	14780	15410	14780	19210	10350	14780	15149.11	3.98	0	22257	17013	15896	15313	14196	13613	15605	13905	754	4430	5000	10930	10	1	15078811	2321	8.97	0.45	12	0.81	1715.00	34554.00	22850	20230418	-32.65	9760	20230103	57.68	22850	-32.65	20230418	9760	57.68	20230103	22850	-32.65	20230418	9760	57.68	20230103	4.79	N	004560	5000	753 억	600199	N	N	0	N	N
3	20230630	150153	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15310	530	2	3.59	1662830310	109912	22.96	14780	15410	14780	19210	10350	14780	15128.95	3.98	0	17263	17013	15896	15313	14196	13613	15605	13905	754	4430	5000	10930	10	1	15078811	2309	8.93	0.44	12	0.73	1715.00	34554.00	22850	20230418	-33.00	9760	20230103	56.86	22850	-33.00	20230418	9760	56.86	20230103	22850	-33.00	20230418	9760	56.86	20230103	4.79	N	004560	5000	753 억	600199	N	N	0	N	N
4	20230630	140153	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15390	610	2	4.13	1485012520	98309	20.53	14780	15410	14780	19210	10350	14780	15105.78	3.98	0	14253	17013	15896	15313	14196	13613	15605	13905	754	4430	5000	10930	10	1	15078811	2321	8.97	0.45	12	0.65	1715.00	34554.00	22850	20230418	-32.65	9760	20230103	57.68	22850	-32.65	20230418	9760	57.68	20230103	22850	-32.65	20230418	9760	57.68	20230103	4.79	N	004560	5000	753 억	600199	N	N	0	N	N
5	20230630	130153	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15260	480	2	3.25	1198300620	79579	16.62	14780	15290	14780	19210	10350	14780	15058.23	3.98	0	9988	17013	15896	15313	14196	13613	15605	13905	754	4430	5000	10930	10	1	15078811	2301	8.90	0.44	12	0.53	1715.00	34554.00	22850	20230418	-33.22	9760	20230103	56.35	22850	-33.22	20230418	9760	56.35	20230103	22850	-33.22	20230418	9760	56.35	20230103	4.79	N	004560	5000	753 억	600199	N	N	0	N	N
6	20230630	120152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15160	380	2	2.57	1072820220	71335	14.90	14780	15260	14780	19210	10350	14780	15039.43	3.98	0	5996	17013	15896	15313	14196	13613	15605	13905	754	4430	5000	10930	10	1	15078811	2286	8.84	0.44	12	0.47	1715.00	34554.00	22850	20230418	-33.65	9760	20230103	55.33	22850	-33.65	20230418	9760	55.33	20230103	22850	-33.65	20230418	9760	55.33	20230103	4.79	N	004560	5000	753 억	600199	N	N	0	N	N
7	20230630	110152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15170	390	2	2.64	931074430	61999	12.95	14780	15220	14780	19210	10350	14780	15017.83	3.98	0	407	17013	15896	15313	14196	13613	15605	13905	754	4430	5000	10930	10	1	15078811	2287	8.85	0.44	12	0.41	1715.00	34554.00	22850	20230418	-33.61	9760	20230103	55.43	22850	-33.61	20230418	9760	55.43	20230103	22850	-33.61	20230418	9760	55.43	20230103	4.79	N	004560	5000	753 억	600199	N	N	0	N	N
8	20230630	100152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15180	400	2	2.71	781554140	52098	10.88	14780	15220	14780	19210	10350	14780	15001.90	3.98	0	-1831	17013	15896	15313	14196	13613	15605	13905	754	4430	5000	10930	10	1	15078811	2289	8.85	0.44	12	0.35	1715.00	34554.00	22850	20230418	-33.57	9760	20230103	55.53	22850	-33.57	20230418	9760	55.53	20230103	22850	-33.57	20230418	9760	55.53	20230103	4.79	N	004560	5000	753 억	600199	N	N	0	N	N
9	20230630	090153	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14800	20	2	0.14	33034080	2235	0.47	14780	14920	14780	19210	10350	14780	14780.36	3.98	0	22	17013	15896	15313	14196	13613	15605	13905	754	4430	5000	10930	10	1	15078811	2232	8.63	0.43	12	0.01	1715.00	34554.00	22850	20230418	-35.23	9760	20230103	51.64	22850	-35.23	20230418	9760	51.64	20230103	22850	-35.23	20230418	9760	51.64	20230103	4.79	N	004560	5000	753 억	600199	N	N	0	N	N
10	20230629	160153	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14780	-1290	5	-8.03	7313285680	473954	272.14	16070	16430	14730	20850	11250	16070	15431.31	3.90	0	19466	16983	16526	16263	15806	15543	16395	15675	754	4800	5000	11890	10	1	15078811	2229	8.62	0.43	12	3.14	1715.00	34554.00	22850	20230418	-35.32	9760	20230103	51.43	22850	-35.32	20230418	9760	51.43	20230103	22850	-35.32	20230418	9760	51.43	20230103	4.78	N	004560	5000	753 억	588255	N	N	3	N	N
11	20230629	150151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14850	-1220	5	-7.59	6942382670	448902	257.76	16070	16430	14730	20850	11250	16070	15465.25	3.90	0	19534	16983	16526	16263	15806	15543	16395	15675	754	4800	5000	11890	10	1	15078811	2239	8.66	0.43	12	2.98	1715.00	34554.00	22850	20230418	-35.01	9760	20230103	52.15	22850	-35.01	20230418	9760	52.15	20230103	22850	-35.01	20230418	9760	52.15	20230103	4.78	N	004560	5000	753 억	588255	N	N	3	N	N
12	20230629	140151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15010	-1060	5	-6.60	6146418560	395475	227.08	16070	16430	14980	20850	11250	16070	15541.86	3.90	0	17464	16983	16526	16263	15806	15543	16395	15675	754	4800	5000	11890	10	1	15078811	2263	8.75	0.43	12	2.62	1715.00	34554.00	22850	20230418	-34.31	9760	20230103	53.79	22850	-34.31	20230418	9760	53.79	20230103	22850	-34.31	20230418	9760	53.79	20230103	4.78	N	004560	5000	753 억	588255	N	N	3	N	N
13	20230629	130151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15210	-860	5	-5.35	5264433510	336940	193.47	16070	16430	15110	20850	11250	16070	15624.25	3.90	0	22473	16983	16526	16263	15806	15543	16395	15675	754	4800	5000	11890	10	1	15078811	2293	8.87	0.44	12	2.23	1715.00	34554.00	22850	20230418	-33.44	9760	20230103	55.84	22850	-33.44	20230418	9760	55.84	20230103	22850	-33.44	20230418	9760	55.84	20230103	4.78	N	004560	5000	753 억	588255	N	N	3	N	N
14	20230629	120152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15210	-860	5	-5.35	5072093150	324299	186.21	16070	16430	15110	20850	11250	16070	15640.18	3.90	0	28021	16983	16526	16263	15806	15543	16395	15675	754	4800	5000	11890	10	1	15078811	2293	8.87	0.44	12	2.15	1715.00	34554.00	22850	20230418	-33.44	9760	20230103	55.84	22850	-33.44	20230418	9760	55.84	20230103	22850	-33.44	20230418	9760	55.84	20230103	4.78	N	004560	5000	753 억	588255	N	N	3	N	N
15	20230629	110151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15500	-570	5	-3.55	3686535520	233382	134.01	16070	16430	15390	20850	11250	16070	15796.14	3.90	0	15857	16983	16526	16263	15806	15543	16395	15675	754	4800	5000	11890	10	1	15078811	2337	9.04	0.45	12	1.55	1715.00	34554.00	22850	20230418	-32.17	9760	20230103	58.81	22850	-32.17	20230418	9760	58.81	20230103	22850	-32.17	20230418	9760	58.81	20230103	4.78	N	004560	5000	753 억	588255	N	N	3	N	N
16	20230629	100152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15710	-360	5	-2.24	2215769660	138708	79.65	16070	16430	15640	20850	11250	16070	15974.35	3.90	0	31628	16983	16526	16263	15806	15543	16395	15675	754	4800	5000	11890	10	1	15078811	2369	9.16	0.45	12	0.92	1715.00	34554.00	22850	20230418	-31.25	9760	20230103	60.96	22850	-31.25	20230418	9760	60.96	20230103	22850	-31.25	20230418	9760	60.96	20230103	4.78	N	004560	5000	753 억	588255	N	N	3	N	N
17	20230629	090152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16110	40	2	0.25	37924080	2357	1.35	16070	16220	16070	20850	11250	16070	16089.98	3.90	0	-255	16983	16526	16263	15806	15543	16395	15675	754	4800	5000	11890	10	1	15078811	2429	9.39	0.47	12	0.02	1715.00	34554.00	22850	20230418	-29.50	9760	20230103	65.06	22850	-29.50	20230418	9760	65.06	20230103	22850	-29.50	20230418	9760	65.06	20230103	4.78	N	004560	5000	753 억	588255	N	N	3	N	N
18	20230628	160151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16070	-400	5	-2.43	2787408150	170843	117.39	16600	16720	16000	21400	11530	16470	16316.85	4.12	0	-33068	17030	16750	16560	16280	16090	16655	16185	754	4935	5000	12180	10	1	15078811	2423	9.37	0.47	12	1.13	1715.00	34554.00	22850	20230418	-29.67	9760	20230103	64.65	22850	-29.67	20230418	9760	64.65	20230103	22850	-29.67	20230418	9760	64.65	20230103	4.45	N	004560	5000	753 억	621035	N	N	3	N	N
19	20230628	150152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16130	-340	5	-2.06	2374483030	145129	99.72	16600	16720	16040	21400	11530	16470	16361.19	4.12	0	-33628	17030	16750	16560	16280	16090	16655	16185	754	4935	5000	12180	10	1	15078811	2432	9.41	0.47	12	0.96	1715.00	34554.00	22850	20230418	-29.41	9760	20230103	65.27	22850	-29.41	20230418	9760	65.27	20230103	22850	-29.41	20230418	9760	65.27	20230103	4.45	N	004560	5000	753 억	621035	N	N	98	N	N
20	20230628	140151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16190	-280	5	-1.70	1882542280	114599	78.75	16600	16720	16120	21400	11530	16470	16427.21	4.12	0	-26190	17030	16750	16560	16280	16090	16655	16185	754	4935	5000	12180	10	1	15078811	2441	9.44	0.47	12	0.76	1715.00	34554.00	22850	20230418	-29.15	9760	20230103	65.88	22850	-29.15	20230418	9760	65.88	20230103	22850	-29.15	20230418	9760	65.88	20230103	4.45	N	004560	5000	753 억	621035	N	N	98	N	N
21	20230628	130151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16390	-80	5	-0.49	1351782690	81936	56.30	16600	16720	16300	21400	11530	16470	16498.03	4.12	0	-13707	17030	16750	16560	16280	16090	16655	16185	754	4935	5000	12180	10	1	15078811	2471	9.56	0.47	12	0.54	1715.00	34554.00	22850	20230418	-28.27	9760	20230103	67.93	22850	-28.27	20230418	9760	67.93	20230103	22850	-28.27	20230418	9760	67.93	20230103	4.45	N	004560	5000	753 억	621035	N	N	98	N	N
22	20230628	120141	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16500	30	2	0.18	1197059680	72534	49.84	16600	16720	16300	21400	11530	16470	16503.43	4.12	0	-10033	17030	16750	16560	16280	16090	16655	16185	754	4935	5000	12180	10	1	15078811	2488	9.62	0.48	12	0.48	1715.00	34554.00	22850	20230418	-27.79	9760	20230103	69.06	22850	-27.79	20230418	9760	69.06	20230103	22850	-27.79	20230418	9760	69.06	20230103	4.45	N	004560	5000	753 억	621035	N	N	98	N	N
23	20230628	110152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16640	170	2	1.03	996560910	60412	41.51	16600	16720	16300	21400	11530	16470	16496.08	4.12	0	-6772	17030	16750	16560	16280	16090	16655	16185	754	4935	5000	12180	10	1	15078811	2509	9.70	0.48	12	0.40	1715.00	34554.00	22850	20230418	-27.18	9760	20230103	70.49	22850	-27.18	20230418	9760	70.49	20230103	22850	-27.18	20230418	9760	70.49	20230103	4.45	N	004560	5000	753 억	621035	N	N	98	N	N
24	20230628	100151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16420	-50	5	-0.30	525883320	31997	21.99	16600	16600	16300	21400	11530	16470	16435.39	4.12	0	-8276	17030	16750	16560	16280	16090	16655	16185	754	4935	5000	12180	10	1	15078811	2476	9.57	0.48	12	0.21	1715.00	34554.00	22850	20230418	-28.14	9760	20230103	68.24	22850	-28.14	20230418	9760	68.24	20230103	22850	-28.14	20230418	9760	68.24	20230103	4.45	N	004560	5000	753 억	621035	N	N	98	N	N
25	20230628	090151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16520	50	2	0.30	33849000	2043	1.40	16600	16600	16510	21400	11530	16470	16568.28	4.12	0	-1019	17030	16750	16560	16280	16090	16655	16185	754	4935	5000	12180	10	1	15078811	2491	9.63	0.48	12	0.01	1715.00	34554.00	22850	20230418	-27.70	9760	20230103	69.26	22850	-27.70	20230418	9760	69.26	20230103	22850	-27.70	20230418	9760	69.26	20230103	4.45	N	004560	5000	753 억	621035	N	N	98	N	N
26	20230627	160152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16470	-430	5	-2.54	2373279230	143381	17.30	16770	16840	16370	21950	11830	16900	16552.43	4.34	0	-33157	18000	17450	16650	16100	15300	17725	16375	754	5060	5000	12500	10	1	15078811	2483	9.60	0.48	12	0.95	1715.00	34554.00	22850	20230418	-27.92	9760	20230103	68.75	22850	-27.92	20230418	9760	68.75	20230103	22850	-27.92	20230418	9760	68.75	20230103	4.43	N	004560	5000	753 억	654421	N	N	98	N	N
27	20230627	150152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16510	-390	5	-2.31	2168814970	130974	15.81	16770	16840	16370	21950	11830	16900	16559.06	4.34	0	-31723	18000	17450	16650	16100	15300	17725	16375	754	5060	5000	12500	10	1	15078811	2490	9.63	0.48	12	0.87	1715.00	34554.00	22850	20230418	-27.75	9760	20230103	69.16	22850	-27.75	20230418	9760	69.16	20230103	22850	-27.75	20230418	9760	69.16	20230103	4.43	N	004560	5000	753 억	654421	N	N	0	N	N
28	20230627	140152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16490	-410	5	-2.43	1972971210	119091	14.37	16770	16840	16370	21950	11830	16900	16566.85	4.34	0	-27693	18000	17450	16650	16100	15300	17725	16375	754	5060	5000	12500	10	1	15078811	2486	9.62	0.48	12	0.79	1715.00	34554.00	22850	20230418	-27.83	9760	20230103	68.95	22850	-27.83	20230418	9760	68.95	20230103	22850	-27.83	20230418	9760	68.95	20230103	4.43	N	004560	5000	753 억	654421	N	N	0	N	N
29	20230627	130154	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16440	-460	5	-2.72	1851499850	111722	13.48	16770	16840	16370	21950	11830	16900	16572.31	4.34	0	-23962	18000	17450	16650	16100	15300	17725	16375	754	5060	5000	12500	10	1	15078811	2479	9.59	0.48	12	0.74	1715.00	34554.00	22850	20230418	-28.05	9760	20230103	68.44	22850	-28.05	20230418	9760	68.44	20230103	22850	-28.05	20230418	9760	68.44	20230103	4.43	N	004560	5000	753 억	654421	N	N	0	N	N
30	20230627	120154	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16480	-420	5	-2.49	1699317020	102460	12.37	16770	16840	16370	21950	11830	16900	16585.10	4.34	0	-19468	18000	17450	16650	16100	15300	17725	16375	754	5060	5000	12500	10	1	15078811	2485	9.61	0.48	12	0.68	1715.00	34554.00	22850	20230418	-27.88	9760	20230103	68.85	22850	-27.88	20230418	9760	68.85	20230103	22850	-27.88	20230418	9760	68.85	20230103	4.43	N	004560	5000	753 억	654421	N	N	0	N	N
31	20230627	110153	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16510	-390	5	-2.31	1585177200	95541	11.53	16770	16840	16370	21950	11830	16900	16591.51	4.34	0	-15452	18000	17450	16650	16100	15300	17725	16375	754	5060	5000	12500	10	1	15078811	2490	9.63	0.48	12	0.63	1715.00	34554.00	22850	20230418	-27.75	9760	20230103	69.16	22850	-27.75	20230418	9760	69.16	20230103	22850	-27.75	20230418	9760	69.16	20230103	4.43	N	004560	5000	753 억	654421	N	N	0	N	N
32	20230627	100150	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16580	-320	5	-1.89	920266000	55239	6.67	16770	16840	16570	21950	11830	16900	16659.61	4.34	0	-8250	18000	17450	16650	16100	15300	17725	16375	754	5060	5000	12500	10	1	15078811	2500	9.67	0.48	12	0.37	1715.00	34554.00	22850	20230418	-27.44	9760	20230103	69.88	22850	-27.44	20230418	9760	69.88	20230103	22850	-27.44	20230418	9760	69.88	20230103	4.43	N	004560	5000	753 억	654421	N	N	0	N	N
33	20230627	090152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16810	-90	5	-0.53	54424640	3244	0.39	16770	16810	16770	21950	11830	16900	16776.10	4.34	0	-646	18000	17450	16650	16100	15300	17725	16375	754	5060	5000	12500	10	1	15078811	2535	9.80	0.49	12	0.02	1715.00	34554.00	22850	20230418	-26.43	9760	20230103	72.23	22850	-26.43	20230418	9760	72.23	20230103	22850	-26.43	20230418	9760	72.23	20230103	4.43	N	004560	5000	753 억	654421	N	N	0	N	N
34	20230626	160151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16900	1060	2	6.69	13856042610	824086	463.32	15850	17200	15850	20550	11090	15840	16813.74	4.11	0	33411	16600	16220	16010	15630	15420	16115	15525	754	4730	5000	11720	10	1	15078811	2548	9.85	0.49	12	5.47	1715.00	34554.00	22850	20230418	-26.04	9760	20230103	73.16	22850	-26.04	20230418	9760	73.16	20230103	22850	-26.04	20230418	9760	73.16	20230103	4.48	N	004560	5000	753 억	620053	N	N	5	N	N
35	20230626	150152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16890	1050	2	6.63	13124407640	780759	438.96	15850	17200	15850	20550	11090	15840	16809.81	4.11	0	43743	16600	16220	16010	15630	15420	16115	15525	754	4730	5000	11720	10	1	15078811	2547	9.85	0.49	12	5.18	1715.00	34554.00	22850	20230418	-26.08	9760	20230103	73.05	22850	-26.08	20230418	9760	73.05	20230103	22850	-26.08	20230418	9760	73.05	20230103	4.48	N	004560	5000	753 억	620053	N	N	5	N	N
36	20230626	140152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16500	660	2	4.17	12032605090	715355	402.19	15850	17200	15850	20550	11090	15840	16820.47	4.11	0	43889	16600	16220	16010	15630	15420	16115	15525	754	4730	5000	11720	10	1	15078811	2488	9.62	0.48	12	4.74	1715.00	34554.00	22850	20230418	-27.79	9760	20230103	69.06	22850	-27.79	20230418	9760	69.06	20230103	22850	-27.79	20230418	9760	69.06	20230103	4.48	N	004560	5000	753 억	620053	N	N	5	N	N
37	20230626	130152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16700	860	2	5.43	11470159900	681402	383.10	15850	17200	15850	20550	11090	15840	16833.18	4.11	0	49252	16600	16220	16010	15630	15420	16115	15525	754	4730	5000	11720	10	1	15078811	2518	9.74	0.48	12	4.52	1715.00	34554.00	22850	20230418	-26.91	9760	20230103	71.11	22850	-26.91	20230418	9760	71.11	20230103	22850	-26.91	20230418	9760	71.11	20230103	4.48	N	004560	5000	753 억	620053	N	N	5	N	N
38	20230626	120151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16870	1030	2	6.50	11143906190	661915	372.15	15850	17200	15850	20550	11090	15840	16835.86	4.11	0	62157	16600	16220	16010	15630	15420	16115	15525	754	4730	5000	11720	10	1	15078811	2544	9.84	0.49	12	4.39	1715.00	34554.00	22850	20230418	-26.17	9760	20230103	72.85	22850	-26.17	20230418	9760	72.85	20230103	22850	-26.17	20230418	9760	72.85	20230103	4.48	N	004560	5000	753 억	620053	N	N	5	N	N
39	20230626	110151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16860	1020	2	6.44	10486226820	622742	350.12	15850	17200	15850	20550	11090	15840	16838.81	4.11	0	73310	16600	16220	16010	15630	15420	16115	15525	754	4730	5000	11720	10	1	15078811	2542	9.83	0.49	12	4.13	1715.00	34554.00	22850	20230418	-26.21	9760	20230103	72.75	22850	-26.21	20230418	9760	72.75	20230103	22850	-26.21	20230418	9760	72.75	20230103	4.48	N	004560	5000	753 억	620053	N	N	5	N	N
40	20230626	100151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	17030	1190	2	7.51	9077436270	539490	303.32	15850	17200	15850	20550	11090	15840	16825.97	4.11	0	48911	16600	16220	16010	15630	15420	16115	15525	754	4730	5000	11720	10	1	15078811	2568	9.93	0.49	12	3.58	1715.00	34554.00	22850	20230418	-25.47	9760	20230103	74.49	22850	-25.47	20230418	9760	74.49	20230103	22850	-25.47	20230418	9760	74.49	20230103	4.48	N	004560	5000	753 억	620053	N	N	5	N	N
41	20230626	090151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16070	230	2	1.45	51409800	3217	1.81	15850	16080	15850	20550	11090	15840	15980.88	4.11	0	-1019	16600	16220	16010	15630	15420	16115	15525	754	4730	5000	11720	10	1	15078811	2423	9.37	0.47	12	0.02	1715.00	34554.00	22850	20230418	-29.67	9760	20230103	64.65	22850	-29.67	20230418	9760	64.65	20230103	22850	-29.67	20230418	9760	64.65	20230103	4.48	N	004560	5000	753 억	620053	N	N	5	N	N
42	20230623	151509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15850	-270	5	-1.67	2796611570	173497	142.86	16120	16390	15800	20950	11290	16120	16119.08	4.35	0	-29296	16586	16352	15946	15712	15306	16470	15830	754	4830	5000	11920	10	1	15078811	2390	9.24	0.46	12	1.15	1715.00	34554.00	22850	20230418	-30.63	9760	20230103	62.40	22850	-30.63	20230418	9760	62.40	20230103	22850	-30.63	20230418	9760	62.40	20230103	4.43	N	004560	5000	753 억	655535	N	N	2	N	N
43	20230623	140139	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15830	-290	5	-1.80	2592699600	160612	132.25	16120	16390	15800	20950	11290	16120	16142.63	4.35	0	-25165	16586	16352	15946	15712	15306	16470	15830	754	4830	5000	11920	10	1	15078811	2387	9.23	0.46	12	1.07	1715.00	34554.00	22850	20230418	-30.72	9760	20230103	62.19	22850	-30.72	20230418	9760	62.19	20230103	22850	-30.72	20230418	9760	62.19	20230103	4.43	N	004560	5000	753 억	655535	N	N	2	N	N
44	20230622	160625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16120	90	2	0.56	1908068000	119810	118.00	16080	16180	15540	20800	11230	16030	15924.61	4.23	0	14638	16436	16232	16066	15862	15696	16335	15965	754	4785	5000	11860	10	1	15078811	2431	9.40	0.47	12	0.79	1715.00	34554.00	22850	20230418	-29.45	9760	20230103	65.16	22850	-29.45	20230418	9760	65.16	20230103	22850	-29.45	20230418	9760	65.16	20230103	4.31	N	004560	5000	753 억	637330	N	N	2	N	N
45	20230622	150745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16120	90	2	0.56	1798409550	113008	111.30	16080	16180	15540	20800	11230	16030	15914.00	4.23	0	13439	16436	16232	16066	15862	15696	16335	15965	754	4785	5000	11860	10	1	15078811	2431	9.40	0.47	12	0.75	1715.00	34554.00	22850	20230418	-29.45	9760	20230103	65.16	22850	-29.45	20230418	9760	65.16	20230103	22850	-29.45	20230418	9760	65.16	20230103	4.31	N	004560	5000	753 억	637330	N	N	208	N	N
46	20230622	140643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16050	20	2	0.12	1625234210	102245	100.70	16080	16180	15540	20800	11230	16030	15895.48	4.23	0	7616	16436	16232	16066	15862	15696	16335	15965	754	4785	5000	11860	10	1	15078811	2420	9.36	0.46	12	0.68	1715.00	34554.00	22850	20230418	-29.76	9760	20230103	64.45	22850	-29.76	20230418	9760	64.45	20230103	22850	-29.76	20230418	9760	64.45	20230103	4.31	N	004560	5000	753 억	637330	N	N	208	N	N
47	20230622	130436	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15940	-90	5	-0.56	1521854030	95802	94.35	16080	16180	15540	20800	11230	16030	15885.41	4.23	0	6271	16436	16232	16066	15862	15696	16335	15965	754	4785	5000	11860	10	1	15078811	2404	9.29	0.46	12	0.64	1715.00	34554.00	22850	20230418	-30.24	9760	20230103	63.32	22850	-30.24	20230418	9760	63.32	20230103	22850	-30.24	20230418	9760	63.32	20230103	4.31	N	004560	5000	753 억	637330	N	N	208	N	N
48	20230622	120827	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16090	60	2	0.37	1420221820	89455	88.10	16080	16180	15540	20800	11230	16030	15876.38	4.23	0	5999	16436	16232	16066	15862	15696	16335	15965	754	4785	5000	11860	10	1	15078811	2426	9.38	0.47	12	0.59	1715.00	34554.00	22850	20230418	-29.58	9760	20230103	64.86	22850	-29.58	20230418	9760	64.86	20230103	22850	-29.58	20230418	9760	64.86	20230103	4.31	N	004560	5000	753 억	637330	N	N	208	N	N
49	20230622	111016	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15870	-160	5	-1.00	1041043810	65787	64.79	16080	16090	15540	20800	11230	16030	15824.45	4.23	0	-4331	16436	16232	16066	15862	15696	16335	15965	754	4785	5000	11860	10	1	15078811	2393	9.25	0.46	12	0.44	1715.00	34554.00	22850	20230418	-30.55	9760	20230103	62.60	22850	-30.55	20230418	9760	62.60	20230103	22850	-30.55	20230418	9760	62.60	20230103	4.31	N	004560	5000	753 억	637330	N	N	208	N	N
50	20230622	100605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15750	-280	5	-1.75	635360190	40233	39.62	16080	16090	15540	20800	11230	16030	15792.00	4.23	0	-19970	16436	16232	16066	15862	15696	16335	15965	754	4785	5000	11860	10	1	15078811	2375	9.18	0.46	12	0.27	1715.00	34554.00	22850	20230418	-31.07	9760	20230103	61.37	22850	-31.07	20230418	9760	61.37	20230103	22850	-31.07	20230418	9760	61.37	20230103	4.31	N	004560	5000	753 억	637330	N	N	208	N	N
51	20230622	090551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15900	-130	5	-0.81	145604380	9111	8.97	16080	16090	15870	20800	11230	16030	15981.15	4.23	0	-7074	16436	16232	16066	15862	15696	16335	15965	754	4785	5000	11860	10	1	15078811	2398	9.27	0.46	12	0.06	1715.00	34554.00	22850	20230418	-30.42	9760	20230103	62.91	22850	-30.42	20230418	9760	62.91	20230103	22850	-30.42	20230418	9760	62.91	20230103	4.31	N	004560	5000	753 억	637330	N	N	208	N	N
52	20230621	160649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16030	80	2	0.50	1613089690	100290	69.65	15960	16270	15900	20700	11170	15950	16084.69	4.11	0	13464	16743	16346	16123	15726	15503	16235	15615	754	4765	5000	11800	10	1	15078811	2417	9.35	0.46	12	0.67	1715.00	34554.00	22850	20230418	-29.85	9760	20230103	64.24	22850	-29.85	20230418	9760	64.24	20230103	22850	-29.85	20230418	9760	64.24	20230103	4.36	N	004560	5000	753 억	619957	N	N	208	N	N
53	20230621	150248	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16080	130	2	0.82	1517592320	94334	65.51	15960	16270	15900	20700	11170	15950	16087.57	4.11	0	13750	16743	16346	16123	15726	15503	16235	15615	754	4765	5000	11800	10	1	15078811	2425	9.38	0.47	12	0.63	1715.00	34554.00	22850	20230418	-29.63	9760	20230103	64.75	22850	-29.63	20230418	9760	64.75	20230103	22850	-29.63	20230418	9760	64.75	20230103	4.36	N	004560	5000	753 억	619957	N	N	4	N	N
54	20230621	140307	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16240	290	2	1.82	1109032470	69041	47.95	15960	16240	15900	20700	11170	15950	16063.54	4.11	0	17401	16743	16346	16123	15726	15503	16235	15615	754	4765	5000	11800	10	1	15078811	2449	9.47	0.47	12	0.46	1715.00	34554.00	22850	20230418	-28.93	9760	20230103	66.39	22850	-28.93	20230418	9760	66.39	20230103	22850	-28.93	20230418	9760	66.39	20230103	4.36	N	004560	5000	753 억	619957	N	N	4	N	N
55	20230621	130311	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16150	200	2	1.25	775961550	48411	33.62	15960	16160	15900	20700	11170	15950	16028.77	4.11	0	9166	16743	16346	16123	15726	15503	16235	15615	754	4765	5000	11800	10	1	15078811	2435	9.42	0.47	12	0.32	1715.00	34554.00	22850	20230418	-29.32	9760	20230103	65.47	22850	-29.32	20230418	9760	65.47	20230103	22850	-29.32	20230418	9760	65.47	20230103	4.36	N	004560	5000	753 억	619957	N	N	4	N	N
56	20230621	120508	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16060	110	2	0.69	625581360	39071	27.13	15960	16110	15900	20700	11170	15950	16011.55	4.11	0	7126	16743	16346	16123	15726	15503	16235	15615	754	4765	5000	11800	10	1	15078811	2422	9.36	0.46	12	0.26	1715.00	34554.00	22850	20230418	-29.72	9760	20230103	64.55	22850	-29.72	20230418	9760	64.55	20230103	22850	-29.72	20230418	9760	64.55	20230103	4.36	N	004560	5000	753 억	619957	N	N	4	N	N
57	20230621	110320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16010	60	2	0.38	390400620	24435	16.97	15960	16100	15900	20700	11170	15950	15977.21	4.11	0	-452	16743	16346	16123	15726	15503	16235	15615	754	4765	5000	11800	10	1	15078811	2414	9.34	0.46	12	0.16	1715.00	34554.00	22850	20230418	-29.93	9760	20230103	64.04	22850	-29.93	20230418	9760	64.04	20230103	22850	-29.93	20230418	9760	64.04	20230103	4.36	N	004560	5000	753 억	619957	N	N	4	N	N
58	20230621	100208	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15980	30	2	0.19	256870500	16081	11.17	15960	16100	15900	20700	11170	15950	15973.68	4.11	0	1731	16743	16346	16123	15726	15503	16235	15615	754	4765	5000	11800	10	1	15078811	2410	9.32	0.46	12	0.11	1715.00	34554.00	22850	20230418	-30.07	9760	20230103	63.73	22850	-30.07	20230418	9760	63.73	20230103	22850	-30.07	20230418	9760	63.73	20230103	4.36	N	004560	5000	753 억	619957	N	N	4	N	N
59	20230621	090919	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15930	-20	5	-0.13	55279260	3462	2.40	15960	16000	15910	20700	11170	15950	15967.92	4.11	0	-1708	16743	16346	16123	15726	15503	16235	15615	754	4765	5000	11800	10	1	15078811	2402	9.29	0.46	12	0.02	1715.00	34554.00	22850	20230418	-30.28	9760	20230103	63.22	22850	-30.28	20230418	9760	63.22	20230103	22850	-30.28	20230418	9760	63.22	20230103	4.36	N	004560	5000	753 억	619957	N	N	4	N	N
60	20230620	160450	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15950	-450	5	-2.74	2278713830	141905	100.60	16500	16520	15900	21300	11480	16400	16058.77	4.51	0	-59967	16786	16592	16296	16102	15806	16690	16200	754	4910	5000	12130	10	1	15078811	2405	9.30	0.46	12	0.94	1715.00	34554.00	22850	20230418	-30.20	9760	20230103	63.42	22850	-30.20	20230418	9760	63.42	20230103	22850	-30.20	20230418	9760	63.42	20230103	4.44	N	004560	5000	753 억	680795	N	N	4	N	N
61	20230620	150127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15910	-490	5	-2.99	2114307260	131585	93.29	16500	16520	15900	21300	11480	16400	16067.95	4.51	0	-56293	16786	16592	16296	16102	15806	16690	16200	754	4910	5000	12130	10	1	15078811	2399	9.28	0.46	12	0.87	1715.00	34554.00	22850	20230418	-30.37	9760	20230103	63.01	22850	-30.37	20230418	9760	63.01	20230103	22850	-30.37	20230418	9760	63.01	20230103	4.44	N	004560	5000	753 억	680795	N	N	7	N	N
62	20230620	140312	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15950	-450	5	-2.74	1710932770	106251	75.33	16500	16520	15930	21300	11480	16400	16102.69	4.51	0	-46775	16786	16592	16296	16102	15806	16690	16200	754	4910	5000	12130	10	1	15078811	2405	9.30	0.46	12	0.70	1715.00	34554.00	22850	20230418	-30.20	9760	20230103	63.42	22850	-30.20	20230418	9760	63.42	20230103	22850	-30.20	20230418	9760	63.42	20230103	4.44	N	004560	5000	753 억	680795	N	N	7	N	N
63	20230620	130628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16030	-370	5	-2.26	1505467280	93387	66.21	16500	16520	15980	21300	11480	16400	16120.68	4.51	0	-41312	16786	16592	16296	16102	15806	16690	16200	754	4910	5000	12130	10	1	15078811	2417	9.35	0.46	12	0.62	1715.00	34554.00	22850	20230418	-29.85	9760	20230103	64.24	22850	-29.85	20230418	9760	64.24	20230103	22850	-29.85	20230418	9760	64.24	20230103	4.44	N	004560	5000	753 억	680795	N	N	7	N	N
64	20230620	120712	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16030	-370	5	-2.26	1246308080	77194	54.73	16500	16520	16000	21300	11480	16400	16145.08	4.51	0	-33797	16786	16592	16296	16102	15806	16690	16200	754	4910	5000	12130	10	1	15078811	2417	9.35	0.46	12	0.51	1715.00	34554.00	22850	20230418	-29.85	9760	20230103	64.24	22850	-29.85	20230418	9760	64.24	20230103	22850	-29.85	20230418	9760	64.24	20230103	4.44	N	004560	5000	753 억	680795	N	N	7	N	N
65	20230620	110640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16050	-350	5	-2.13	987622160	61051	43.28	16500	16520	16010	21300	11480	16400	16176.93	4.51	0	-25512	16786	16592	16296	16102	15806	16690	16200	754	4910	5000	12130	10	1	15078811	2420	9.36	0.46	12	0.40	1715.00	34554.00	22850	20230418	-29.76	9760	20230103	64.45	22850	-29.76	20230418	9760	64.45	20230103	22850	-29.76	20230418	9760	64.45	20230103	4.44	N	004560	5000	753 억	680795	N	N	7	N	N
66	20230620	100406	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16150	-250	5	-1.52	803994250	49647	35.20	16500	16520	16010	21300	11480	16400	16194.13	4.51	0	-21775	16786	16592	16296	16102	15806	16690	16200	754	4910	5000	12130	10	1	15078811	2435	9.42	0.47	12	0.33	1715.00	34554.00	22850	20230418	-29.32	9760	20230103	65.47	22850	-29.32	20230418	9760	65.47	20230103	22850	-29.32	20230418	9760	65.47	20230103	4.44	N	004560	5000	753 억	680795	N	N	7	N	N
67	20230620	090217	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16310	-90	5	-0.55	104629680	6363	4.51	16500	16520	16300	21300	11480	16400	16443.59	4.51	0	-5166	16786	16592	16296	16102	15806	16690	16200	754	4910	5000	12130	10	1	15078811	2459	9.51	0.47	12	0.04	1715.00	34554.00	22850	20230418	-28.62	9760	20230103	67.11	22850	-28.62	20230418	9760	67.11	20230103	22850	-28.62	20230418	9760	67.11	20230103	4.44	N	004560	5000	753 억	680795	N	N	7	N	N
68	20230619	160341	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16400	250	2	1.55	2276407950	139984	143.52	16250	16490	16000	20950	11310	16150	16261.86	4.42	0	14275	16516	16332	16016	15832	15516	16425	15925	754	4820	5000	11950	10	1	15078811	2473	9.56	0.47	12	0.93	1715.00	34554.00	22850	20230418	-28.23	9760	20230103	68.03	22850	-28.23	20230418	9760	68.03	20230103	22850	-28.23	20230418	9760	68.03	20230103	4.33	N	004560	5000	753 억	665989	N	N	7	N	N
69	20230619	150914	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16350	200	2	1.24	2138194730	131542	134.87	16250	16490	16000	20950	11310	16150	16254.84	4.42	0	12391	16516	16332	16016	15832	15516	16425	15925	754	4820	5000	11950	10	1	15078811	2465	9.53	0.47	12	0.87	1715.00	34554.00	22850	20230418	-28.45	9760	20230103	67.52	22850	-28.45	20230418	9760	67.52	20230103	22850	-28.45	20230418	9760	67.52	20230103	4.33	N	004560	5000	753 억	665989	N	N	11	N	N
70	20230619	140655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16230	80	2	0.50	1766820530	108813	111.56	16250	16490	16000	20950	11310	16150	16237.22	4.42	0	9825	16516	16332	16016	15832	15516	16425	15925	754	4820	5000	11950	10	1	15078811	2447	9.46	0.47	12	0.72	1715.00	34554.00	22850	20230418	-28.97	9760	20230103	66.29	22850	-28.97	20230418	9760	66.29	20230103	22850	-28.97	20230418	9760	66.29	20230103	4.33	N	004560	5000	753 억	665989	N	N	11	N	N
71	20230619	130314	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16210	60	2	0.37	1613743220	99377	101.89	16250	16490	16000	20950	11310	16150	16238.60	4.42	0	10489	16516	16332	16016	15832	15516	16425	15925	754	4820	5000	11950	10	1	15078811	2444	9.45	0.47	12	0.66	1715.00	34554.00	22850	20230418	-29.06	9760	20230103	66.09	22850	-29.06	20230418	9760	66.09	20230103	22850	-29.06	20230418	9760	66.09	20230103	4.33	N	004560	5000	753 억	665989	N	N	11	N	N
72	20230619	121012	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16280	130	2	0.80	1555368250	95775	98.19	16250	16490	16000	20950	11310	16150	16239.81	4.42	0	10835	16516	16332	16016	15832	15516	16425	15925	754	4820	5000	11950	10	1	15078811	2455	9.49	0.47	12	0.64	1715.00	34554.00	22850	20230418	-28.75	9760	20230103	66.80	22850	-28.75	20230418	9760	66.80	20230103	22850	-28.75	20230418	9760	66.80	20230103	4.33	N	004560	5000	753 억	665989	N	N	11	N	N
73	20230619	110901	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16160	10	2	0.06	1322973660	81467	83.53	16250	16490	16000	20950	11310	16150	16239.38	4.42	0	5071	16516	16332	16016	15832	15516	16425	15925	754	4820	5000	11950	10	1	15078811	2437	9.42	0.47	12	0.54	1715.00	34554.00	22850	20230418	-29.28	9760	20230103	65.57	22850	-29.28	20230418	9760	65.57	20230103	22850	-29.28	20230418	9760	65.57	20230103	4.33	N	004560	5000	753 억	665989	N	N	11	N	N
74	20230619	100438	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16150	0	3	0.00	1097123190	67468	69.17	16250	16490	16000	20950	11310	16150	16261.39	4.42	0	-457	16516	16332	16016	15832	15516	16425	15925	754	4820	5000	11950	10	1	15078811	2435	9.42	0.47	12	0.45	1715.00	34554.00	22850	20230418	-29.32	9760	20230103	65.47	22850	-29.32	20230418	9760	65.47	20230103	22850	-29.32	20230418	9760	65.47	20230103	4.33	N	004560	5000	753 억	665989	N	N	11	N	N
75	20230619	091024	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16300	150	2	0.93	364859060	22453	23.02	16250	16390	16000	20950	11310	16150	16249.90	4.42	0	2474	16516	16332	16016	15832	15516	16425	15925	754	4820	5000	11950	10	1	15078811	2458	9.50	0.47	12	0.15	1715.00	34554.00	22850	20230418	-28.67	9760	20230103	67.01	22850	-28.67	20230418	9760	67.01	20230103	22850	-28.67	20230418	9760	67.01	20230103	4.33	N	004560	5000	753 억	665989	N	N	11	N	N
76	20230616	160144	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16150	230	2	1.44	1546043360	96395	62.33	16000	16200	15700	20650	11150	15920	16039.31	4.30	0	15969	16640	16280	16060	15700	15480	16170	15590	754	4750	5000	11780	10	1	15078811	2435	9.42	0.47	12	0.64	1715.00	34554.00	22850	20230418	-29.32	9760	20230103	65.47	22850	-29.32	20230418	9760	65.47	20230103	22850	-29.32	20230418	9760	65.47	20230103	4.36	N	004560	5000	753 억	648168	N	N	11	N	N
77	20230616	150706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16100	180	2	1.13	1416195290	88345	57.12	16000	16200	15700	20650	11150	15920	16031.06	4.30	0	14469	16640	16280	16060	15700	15480	16170	15590	754	4750	5000	11780	10	1	15078811	2428	9.39	0.47	12	0.59	1715.00	34554.00	22850	20230418	-29.54	9760	20230103	64.96	22850	-29.54	20230418	9760	64.96	20230103	22850	-29.54	20230418	9760	64.96	20230103	4.36	N	004560	5000	753 억	648168	N	N	9	N	N
78	20230616	140910	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16060	140	2	0.88	1261247230	78705	50.89	16000	16200	15700	20650	11150	15920	16025.83	4.30	0	12635	16640	16280	16060	15700	15480	16170	15590	754	4750	5000	11780	10	1	15078811	2422	9.36	0.46	12	0.52	1715.00	34554.00	22850	20230418	-29.72	9760	20230103	64.55	22850	-29.72	20230418	9760	64.55	20230103	22850	-29.72	20230418	9760	64.55	20230103	4.36	N	004560	5000	753 억	648168	N	N	9	N	N
79	20230616	130638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16000	80	2	0.50	1090509380	68072	44.01	16000	16200	15700	20650	11150	15920	16020.86	4.30	0	9953	16640	16280	16060	15700	15480	16170	15590	754	4750	5000	11780	10	1	15078811	2413	9.33	0.46	12	0.45	1715.00	34554.00	22850	20230418	-29.98	9760	20230103	63.93	22850	-29.98	20230418	9760	63.93	20230103	22850	-29.98	20230418	9760	63.93	20230103	4.36	N	004560	5000	753 억	648168	N	N	9	N	N
80	20230616	120754	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16030	110	2	0.69	1009244500	62997	40.73	16000	16200	15700	20650	11150	15920	16021.51	4.30	0	9976	16640	16280	16060	15700	15480	16170	15590	754	4750	5000	11780	10	1	15078811	2417	9.35	0.46	12	0.42	1715.00	34554.00	22850	20230418	-29.85	9760	20230103	64.24	22850	-29.85	20230418	9760	64.24	20230103	22850	-29.85	20230418	9760	64.24	20230103	4.36	N	004560	5000	753 억	648168	N	N	9	N	N
81	20230616	110239	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16010	90	2	0.57	915161990	57123	36.94	16000	16200	15700	20650	11150	15920	16022.01	4.30	0	8574	16640	16280	16060	15700	15480	16170	15590	754	4750	5000	11780	10	1	15078811	2414	9.34	0.46	12	0.38	1715.00	34554.00	22850	20230418	-29.93	9760	20230103	64.04	22850	-29.93	20230418	9760	64.04	20230103	22850	-29.93	20230418	9760	64.04	20230103	4.36	N	004560	5000	753 억	648168	N	N	9	N	N
82	20230616	100432	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16130	210	2	1.32	632098600	39541	25.57	16000	16140	15700	20650	11150	15920	15986.95	4.30	0	6058	16640	16280	16060	15700	15480	16170	15590	754	4750	5000	11780	10	1	15078811	2432	9.41	0.47	12	0.26	1715.00	34554.00	22850	20230418	-29.41	9760	20230103	65.27	22850	-29.41	20230418	9760	65.27	20230103	22850	-29.41	20230418	9760	65.27	20230103	4.36	N	004560	5000	753 억	648168	N	N	9	N	N
83	20230616	090428	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15950	30	2	0.19	61120520	3828	2.48	16000	16020	15950	20650	11150	15920	15975.71	4.30	0	-2150	16640	16280	16060	15700	15480	16170	15590	754	4750	5000	11780	10	1	15078811	2405	9.30	0.46	12	0.03	1715.00	34554.00	22850	20230418	-30.20	9760	20230103	63.42	22850	-30.20	20230418	9760	63.42	20230103	22850	-30.20	20230418	9760	63.42	20230103	4.36	N	004560	5000	753 억	648168	N	N	9	N	N
84	20230615	150744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15990	80	2	0.50	2313385010	143600	61.96	15940	16420	15840	20650	11140	15910	16109.92	4.37	0	-7979	16830	16370	16070	15610	15310	16220	15460	754	4755	5000	11770	10	1	15078811	2411	9.32	0.46	12	0.95	1715.00	34554.00	22850	20230418	-30.02	9760	20230103	63.83	22850	-30.02	20230418	9760	63.83	20230103	22850	-30.02	20230418	9760	63.83	20230103	4.35	N	004560	5000	753 억	658490	N	N	5	N	N
85	20230615	140308	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16040	130	2	0.82	1985696810	123056	53.10	15940	16420	15840	20650	11140	15910	16136.53	4.37	0	-6091	16830	16370	16070	15610	15310	16220	15460	754	4755	5000	11770	10	1	15078811	2419	9.35	0.46	12	0.82	1715.00	34554.00	22850	20230418	-29.80	9760	20230103	64.34	22850	-29.80	20230418	9760	64.34	20230103	22850	-29.80	20230418	9760	64.34	20230103	4.35	N	004560	5000	753 억	658490	N	N	5	N	N
86	20230615	130604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16100	190	2	1.19	1881773900	116593	50.31	15940	16420	15840	20650	11140	15910	16139.68	4.37	0	-5093	16830	16370	16070	15610	15310	16220	15460	754	4755	5000	11770	10	1	15078811	2428	9.39	0.47	12	0.77	1715.00	34554.00	22850	20230418	-29.54	9760	20230103	64.96	22850	-29.54	20230418	9760	64.96	20230103	22850	-29.54	20230418	9760	64.96	20230103	4.35	N	004560	5000	753 억	658490	N	N	5	N	N
87	20230615	120605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16000	90	2	0.57	1656763100	102576	44.26	15940	16420	15840	20650	11140	15910	16151.57	4.37	0	-2111	16830	16370	16070	15610	15310	16220	15460	754	4755	5000	11770	10	1	15078811	2413	9.33	0.46	12	0.68	1715.00	34554.00	22850	20230418	-29.98	9760	20230103	63.93	22850	-29.98	20230418	9760	63.93	20230103	22850	-29.98	20230418	9760	63.93	20230103	4.35	N	004560	5000	753 억	658490	N	N	5	N	N
88	20230615	110217	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15900	-10	5	-0.06	1503611250	92949	40.11	15940	16420	15900	20650	11140	15910	16176.73	4.37	0	3618	16830	16370	16070	15610	15310	16220	15460	754	4755	5000	11770	10	1	15078811	2398	9.27	0.46	12	0.62	1715.00	34554.00	22850	20230418	-30.42	9760	20230103	62.91	22850	-30.42	20230418	9760	62.91	20230103	22850	-30.42	20230418	9760	62.91	20230103	4.35	N	004560	5000	753 억	658490	N	N	5	N	N
89	20230611	184623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	16480	400	2	2.49	3033484990	186620	181.05	16090	16540	15920	20900	11260	16080	16250.74	4.42	-13091	1578	16506	16292	16086	15872	15666	16190	15770	754	4820	5000	11890	10	1	15078811	2485	9.61	0.48	12	1.24	1715.00	34554.00	22850	20230418	-27.88	9760	20230103	68.85	22850	-27.88	20230418	9760	68.85	20230103	22850	-27.88	20230418	9760	68.85	20230103	4.44	N	004560	5000	753 억	666723	N	N	8317	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History