KissMeData/001780/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

39 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	160123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4410	-540	5	-10.91	127268003750	27488994	106.13	5160	5210	4285	6430	3465	4950	4629.98	1.94	0	-485754	5313	5131	4928	4746	4543	5222	4837	450	1482	500	3760	5	1	89969432	3968	28.45	1.67	12	30.55	155.00	2638.00	5210	20230630	-15.36	2200	20220928	100.45	5210	-15.36	20230630	2440	80.74	20230103	5210	-15.36	20230630	2200	100.45	20220928	5.13	N	001780	500	449 억	1747640	N	N	6	N	N
3	20230630	150123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4415	-535	5	-10.81	123128573375	26549305	102.51	5160	5210	4285	6430	3465	4950	4637.73	1.94	0	-600180	5313	5131	4928	4746	4543	5222	4837	450	1482	500	3760	5	1	89969432	3972	28.48	1.67	12	29.51	155.00	2638.00	5210	20230630	-15.26	2200	20220928	100.68	5210	-15.26	20230630	2440	80.94	20230103	5210	-15.26	20230630	2200	100.68	20220928	5.13	N	001780	500	449 억	1747640	N	N	6	N	N
4	20230630	140123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4340	-610	5	-12.32	107000816270	22920712	88.50	5160	5210	4285	6430	3465	4950	4668.30	1.94	0	-638716	5313	5131	4928	4746	4543	5222	4837	450	1482	500	3760	5	1	89969432	3905	28.00	1.65	12	25.48	155.00	2638.00	5210	20230630	-16.70	2200	20220928	97.27	5210	-16.70	20230630	2440	77.87	20230103	5210	-16.70	20230630	2200	97.27	20220928	5.13	N	001780	500	449 억	1747640	N	N	6	N	N
5	20230630	130123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4420	-530	5	-10.71	96850460590	20579505	79.46	5160	5210	4375	6430	3465	4950	4706.16	1.94	0	-783059	5313	5131	4928	4746	4543	5222	4837	450	1482	500	3760	5	1	89969432	3977	28.52	1.68	12	22.87	155.00	2638.00	5210	20230630	-15.16	2200	20220928	100.91	5210	-15.16	20230630	2440	81.15	20230103	5210	-15.16	20230630	2200	100.91	20220928	5.13	N	001780	500	449 억	1747640	N	N	6	N	N
6	20230630	120122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4420	-530	5	-10.71	92017839955	19482803	75.22	5160	5210	4395	6430	3465	4950	4723.03	1.94	0	-703986	5313	5131	4928	4746	4543	5222	4837	450	1482	500	3760	5	1	89969432	3977	28.52	1.68	12	21.65	155.00	2638.00	5210	20230630	-15.16	2200	20220928	100.91	5210	-15.16	20230630	2440	81.15	20230103	5210	-15.16	20230630	2200	100.91	20220928	5.13	N	001780	500	449 억	1747640	N	N	6	N	N
7	20230630	110123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4510	-440	5	-8.89	85513754450	18022497	69.58	5160	5210	4395	6430	3465	4950	4744.83	1.94	0	-591298	5313	5131	4928	4746	4543	5222	4837	450	1482	500	3760	5	1	89969432	4058	29.10	1.71	12	20.03	155.00	2638.00	5210	20230630	-13.44	2200	20220928	105.00	5210	-13.44	20230630	2440	84.84	20230103	5210	-13.44	20230630	2200	105.00	20220928	5.13	N	001780	500	449 억	1747640	N	N	6	N	N
8	20230630	100122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4490	-460	5	-9.29	67801392915	14053334	54.26	5160	5210	4480	6430	3465	4950	4824.58	1.94	0	-619380	5313	5131	4928	4746	4543	5222	4837	450	1482	500	3760	5	1	89969432	4040	28.97	1.70	12	15.62	155.00	2638.00	5210	20230630	-13.82	2200	20220928	104.09	5210	-13.82	20230630	2440	84.02	20230103	5210	-13.82	20230630	2200	104.09	20220928	5.13	N	001780	500	449 억	1747640	N	N	6	N	N
9	20230630	090123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	5120	170	2	3.43	12910855450	2508696	9.69	5160	5210	5070	6430	3465	4950	5146.44	1.94	0	-240779	5313	5131	4928	4746	4543	5222	4837	450	1482	500	3760	10	1	89969432	4606	33.03	1.94	12	2.79	155.00	2638.00	5210	20230630	-1.73	2200	20220928	132.73	5210	-1.73	20230630	2440	109.84	20230103	5210	-1.73	20230630	2200	132.73	20220928	5.13	N	001780	500	449 억	1747640	N	N	6	N	N
10	20230629	160123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4950	0	3	0.00	115642272285	23584925	35.94	4830	5110	4725	6430	3465	4950	4903.00	2.02	0	-61132	5816	5382	4676	4242	3536	5600	4460	450	1482	500	3760	5	1	89969432	4453	31.94	1.88	12	26.21	155.00	2638.00	5110	20230628	-3.13	2200	20220928	125.00	5110	0.00	20230628	2440	102.87	20230103	5110	-3.13	20230628	2200	125.00	20220928	5.11	N	001780	500	449 억	1821245	N	N	6	N	N
11	20230629	150122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4955	5	2	0.10	106018747350	21645900	32.99	4830	5110	4725	6430	3465	4950	4897.78	2.02	0	-19838	5816	5382	4676	4242	3536	5600	4460	450	1482	500	3760	5	1	89969432	4458	31.97	1.88	12	24.06	155.00	2638.00	5110	20230628	-3.03	2200	20220928	125.23	5110	0.00	20230628	2440	103.07	20230103	5110	-3.03	20230628	2200	125.23	20220928	5.11	N	001780	500	449 억	1821245	N	N	2	N	N
12	20230629	140122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4865	-85	5	-1.72	94443599485	19294594	29.40	4830	5110	4725	6430	3465	4950	4894.71	2.02	0	-86215	5816	5382	4676	4242	3536	5600	4460	450	1482	500	3760	5	1	89969432	4377	31.39	1.84	12	21.45	155.00	2638.00	5110	20230628	-4.79	2200	20220928	121.14	5110	0.00	20230628	2440	99.39	20230103	5110	-4.79	20230628	2200	121.14	20220928	5.11	N	001780	500	449 억	1821245	N	N	2	N	N
13	20230629	130122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4825	-125	5	-2.53	90479603395	18478522	28.16	4830	5110	4725	6430	3465	4950	4896.37	2.02	0	-88365	5816	5382	4676	4242	3536	5600	4460	450	1482	500	3760	5	1	89969432	4341	31.13	1.83	12	20.54	155.00	2638.00	5110	20230628	-5.58	2200	20220928	119.32	5110	0.00	20230628	2440	97.75	20230103	5110	-5.58	20230628	2200	119.32	20220928	5.11	N	001780	500	449 억	1821245	N	N	2	N	N
14	20230629	120123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4820	-130	5	-2.63	85276035840	17397119	26.51	4830	5110	4725	6430	3465	4950	4901.63	2.02	0	-212335	5816	5382	4676	4242	3536	5600	4460	450	1482	500	3760	5	1	89969432	4337	31.10	1.83	12	19.34	155.00	2638.00	5110	20230628	-5.68	2200	20220928	119.09	5110	0.00	20230628	2440	97.54	20230103	5110	-5.68	20230628	2200	119.09	20220928	5.11	N	001780	500	449 억	1821245	N	N	2	N	N
15	20230629	110122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4905	-45	5	-0.91	78174505365	15941975	24.29	4830	5110	4725	6430	3465	4950	4903.58	2.02	0	-321216	5816	5382	4676	4242	3536	5600	4460	450	1482	500	3760	5	1	89969432	4413	31.65	1.86	12	17.72	155.00	2638.00	5110	20230628	-4.01	2200	20220928	122.95	5110	0.00	20230628	2440	101.02	20230103	5110	-4.01	20230628	2200	122.95	20220928	5.11	N	001780	500	449 억	1821245	N	N	2	N	N
16	20230629	100122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5030	80	2	1.62	49254756765	10118174	15.42	4830	5060	4725	6430	3465	4950	4867.65	2.02	0	42997	5816	5382	4676	4242	3536	5600	4460	450	1482	500	3760	10	1	89969432	4525	32.45	1.91	12	11.25	155.00	2638.00	5110	20230628	-1.57	2200	20220928	128.64	5110	-1.57	20230628	2440	106.15	20230103	5110	-1.57	20230628	2200	128.64	20220928	5.11	N	001780	500	449 억	1821245	N	N	2	N	N
17	20230629	090122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4870	-80	5	-1.62	4114635260	850146	1.30	4830	4880	4810	6430	3465	4950	4834.86	2.02	0	-4074	5816	5382	4676	4242	3536	5600	4460	450	1482	500	3760	5	1	89969432	4382	31.42	1.85	12	0.94	155.00	2638.00	5110	20230628	-4.70	2200	20220928	121.36	5110	-4.70	20230628	2440	99.59	20230103	5110	-4.70	20230628	2200	121.36	20220928	5.11	N	001780	500	449 억	1821245	N	N	2	N	N
18	20230628	160122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4950	935	2	23.29	305667659740	64478953	421.73	4015	5110	3970	5210	2815	4015	4738.55	1.76	0	240770	4351	4182	3981	3812	3611	4267	3897	450	1197	500	3050	5	1	89969432	4453	31.94	1.88	12	71.67	155.00	2638.00	5110	20230628	-3.13	2200	20220928	125.00	5110	-3.13	20230628	2440	102.87	20230103	5110	-3.13	20230628	2200	125.00	20220928	5.10	N	001780	500	449 억	1579711	N	N	2	N	N
19	20230628	150122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	5010	995	2	24.78	279911042915	59241394	387.47	4015	5110	3970	5210	2815	4015	4725.03	1.76	0	72730	4351	4182	3981	3812	3611	4267	3897	450	1197	500	3050	10	1	89969432	4507	32.32	1.90	12	65.85	155.00	2638.00	5110	20230628	-1.96	2200	20220928	127.73	5110	-1.96	20230628	2440	105.33	20230103	5110	-1.96	20230628	2200	127.73	20220928	5.10	N	001780	500	449 억	1579711	N	N	5	N	N
20	20230628	140122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	5040	1025	2	25.53	222445320165	47699649	311.98	4015	5110	3970	5210	2815	4015	4663.58	1.76	0	780837	4351	4182	3981	3812	3611	4267	3897	450	1197	500	3050	10	1	89969432	4534	32.52	1.91	12	53.02	155.00	2638.00	5110	20230628	-1.37	2200	20220928	129.09	5110	-1.37	20230628	2440	106.56	20230103	5110	-1.37	20230628	2200	129.09	20220928	5.10	N	001780	500	449 억	1579711	N	N	5	N	N
21	20230628	130123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4705	690	2	17.19	153996894455	33691909	220.37	4015	4840	3970	5210	2815	4015	4570.88	1.76	0	1124367	4351	4182	3981	3812	3611	4267	3897	450	1197	500	3050	5	1	89969432	4233	30.35	1.78	12	37.45	155.00	2638.00	4840	20230628	-2.79	2200	20220928	113.86	4840	-2.79	20230628	2440	92.83	20230103	4840	-2.79	20230628	2200	113.86	20220928	5.10	N	001780	500	449 억	1579711	N	N	5	N	N
22	20230628	120118	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4755	740	2	18.43	137482280235	30182875	197.41	4015	4840	3970	5210	2815	4015	4555.13	1.76	0	1069929	4351	4182	3981	3812	3611	4267	3897	450	1197	500	3050	5	1	89969432	4278	30.68	1.80	12	33.55	155.00	2638.00	4840	20230628	-1.76	2200	20220928	116.14	4840	-1.76	20230628	2440	94.88	20230103	4840	-1.76	20230628	2200	116.14	20220928	5.10	N	001780	500	449 억	1579711	N	N	5	N	N
23	20230628	110122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4760	745	2	18.56	77213347695	17343315	113.44	4015	4840	3970	5210	2815	4015	4452.27	1.76	0	888550	4351	4182	3981	3812	3611	4267	3897	450	1197	500	3050	5	1	89969432	4283	30.71	1.80	12	19.28	155.00	2638.00	4840	20230628	-1.65	2200	20220928	116.36	4840	-1.65	20230628	2440	95.08	20230103	4840	-1.65	20230628	2200	116.36	20220928	5.10	N	001780	500	449 억	1579711	N	N	5	N	N
24	20230628	100122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4120	105	2	2.62	7429329980	1832108	11.98	4015	4140	3970	5210	2815	4015	4055.26	1.76	0	-10358	4351	4182	3981	3812	3611	4267	3897	450	1197	500	3050	5	1	89969432	3707	26.58	1.56	12	2.04	155.00	2638.00	4150	20230627	-0.72	2200	20220928	87.27	4150	-0.72	20230627	2440	68.85	20230103	4150	-0.72	20230627	2200	87.27	20220928	5.10	N	001780	500	449 억	1579711	N	N	5	N	N
25	20230628	090122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	-25	5	-0.62	679664170	169470	1.11	4015	4030	3980	5210	2815	4015	4010.29	1.76	0	-65905	4351	4182	3981	3812	3611	4267	3897	450	1197	500	3050	5	1	89969432	3590	25.74	1.51	12	0.19	155.00	2638.00	4150	20230627	-3.86	2200	20220928	81.36	4150	-3.86	20230627	2440	63.52	20230103	4150	-3.86	20230627	2200	81.36	20220928	5.10	N	001780	500	449 억	1579711	N	N	5	N	N
26	20230627	160123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4015	210	2	5.52	61444436670	15188564	294.81	3780	4150	3780	4945	2665	3805	4045.49	1.47	0	211916	4128	3966	3873	3711	3618	3920	3665	450	1140	500	2890	5	1	89969432	3612	25.90	1.52	12	16.88	155.00	2638.00	4150	20230627	-3.25	2200	20220928	82.50	4150	-3.25	20230627	2440	64.55	20230103	4150	-3.25	20230627	2200	82.50	20220928	4.53	N	001780	500	449 억	1326109	N	N	5	N	N
27	20230627	150122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4040	235	2	6.18	59386923610	14678011	284.90	3780	4150	3780	4945	2665	3805	4045.98	1.47	0	131819	4128	3966	3873	3711	3618	3920	3665	450	1140	500	2890	5	1	89969432	3635	26.06	1.53	12	16.31	155.00	2638.00	4150	20230627	-2.65	2200	20220928	83.64	4150	-2.65	20230627	2440	65.57	20230103	4150	-2.65	20230627	2200	83.64	20220928	4.53	N	001780	500	449 억	1326109	N	N	30	N	N
28	20230627	140123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4050	245	2	6.44	56694606360	14013476	272.00	3780	4150	3780	4945	2665	3805	4045.72	1.47	0	102047	4128	3966	3873	3711	3618	3920	3665	450	1140	500	2890	5	1	89969432	3644	26.13	1.54	12	15.58	155.00	2638.00	4150	20230627	-2.41	2200	20220928	84.09	4150	-2.41	20230627	2440	65.98	20230103	4150	-2.41	20230627	2200	84.09	20220928	4.53	N	001780	500	449 억	1326109	N	N	30	N	N
29	20230627	130123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4005	200	2	5.26	54699311180	13516780	262.36	3780	4150	3780	4945	2665	3805	4046.77	1.47	0	35192	4128	3966	3873	3711	3618	3920	3665	450	1140	500	2890	5	1	89969432	3603	25.84	1.52	12	15.02	155.00	2638.00	4150	20230627	-3.49	2200	20220928	82.05	4150	-3.49	20230627	2440	64.14	20230103	4150	-3.49	20230627	2200	82.05	20220928	4.53	N	001780	500	449 억	1326109	N	N	30	N	N
30	20230627	120123	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	4065	260	2	6.83	49416277965	12200023	236.80	3780	4150	3780	4945	2665	3805	4050.51	1.47	0	143972	4128	3966	3873	3711	3618	3920	3665	450	1140	500	2890	5	1	89969432	3657	26.23	1.54	12	13.56	155.00	2638.00	4150	20230627	-2.05	2200	20220928	84.77	4150	-2.05	20230627	2440	66.60	20230103	4150	-2.05	20230627	2200	84.77	20220928	4.53	N	001780	500	449 억	1326109	N	N	30	N	N
31	20230627	110123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	230	2	6.04	34333018895	8523077	165.43	3780	4115	3780	4945	2665	3805	4028.25	1.47	0	327126	4128	3966	3873	3711	3618	3920	3665	450	1140	500	2890	5	1	89969432	3630	26.03	1.53	12	9.47	155.00	2638.00	4130	20230623	-2.30	2200	20220928	83.41	4130	-2.30	20230623	2440	65.37	20230103	4130	-2.30	20230623	2200	83.41	20220928	4.53	N	001780	500	449 억	1326109	N	N	30	N	N
32	20230627	100122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	280	2	7.36	27319999425	6787045	131.74	3780	4115	3780	4945	2665	3805	4025.32	1.47	0	323681	4128	3966	3873	3711	3618	3920	3665	450	1140	500	2890	5	1	89969432	3675	26.35	1.55	12	7.54	155.00	2638.00	4130	20230623	-1.09	2200	20220928	85.68	4130	-1.09	20230623	2440	67.42	20230103	4130	-1.09	20230623	2200	85.68	20220928	4.53	N	001780	500	449 억	1326109	N	N	30	N	N
33	20230627	090122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3805	0	3	0.00	250376645	65976	1.28	3780	3805	3780	4945	2665	3805	3794.94	1.47	0	10535	4128	3966	3873	3711	3618	3920	3665	450	1140	500	2890	5	1	89969432	3423	24.55	1.44	12	0.07	155.00	2638.00	4130	20230623	-7.87	2200	20220928	72.95	4130	-7.87	20230623	2440	55.94	20230103	4130	-7.87	20230623	2200	72.95	20220928	4.53	N	001780	500	449 억	1326109	N	N	30	N	N
34	20230626	160122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3805	-75	5	-1.93	19662161920	5074171	54.83	3925	4035	3780	5040	2720	3880	3875.09	1.95	0	-426277	4293	4086	3923	3716	3553	4005	3635	450	1160	500	2940	5	1	89969432	3423	24.55	1.44	12	5.64	155.00	2638.00	4130	20230623	-7.87	2200	20220928	72.95	4130	-7.87	20230623	2440	55.94	20230103	4130	-7.87	20230623	2200	72.95	20220928	4.68	N	001780	500	449 억	1752157	N	N	30	N	N
35	20230626	150123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3815	-65	5	-1.68	18880631035	4868913	52.61	3925	4035	3780	5040	2720	3880	3877.74	1.95	0	-427111	4293	4086	3923	3716	3553	4005	3635	450	1160	500	2940	5	1	89969432	3432	24.61	1.45	12	5.41	155.00	2638.00	4130	20230623	-7.63	2200	20220928	73.41	4130	-7.63	20230623	2440	56.35	20230103	4130	-7.63	20230623	2200	73.41	20220928	4.68	N	001780	500	449 억	1752157	N	N	121	N	N
36	20230626	140122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3815	-65	5	-1.68	18230237095	4698639	50.77	3925	4035	3780	5040	2720	3880	3879.90	1.95	0	-441875	4293	4086	3923	3716	3553	4005	3635	450	1160	500	2940	5	1	89969432	3432	24.61	1.45	12	5.22	155.00	2638.00	4130	20230623	-7.63	2200	20220928	73.41	4130	-7.63	20230623	2440	56.35	20230103	4130	-7.63	20230623	2200	73.41	20220928	4.68	N	001780	500	449 억	1752157	N	N	121	N	N
37	20230626	130123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3785	-95	5	-2.45	17485005355	4502361	48.65	3925	4035	3780	5040	2720	3880	3883.60	1.95	0	-446684	4293	4086	3923	3716	3553	4005	3635	450	1160	500	2940	5	1	89969432	3405	24.42	1.43	12	5.00	155.00	2638.00	4130	20230623	-8.35	2200	20220928	72.05	4130	-8.35	20230623	2440	55.12	20230103	4130	-8.35	20230623	2200	72.05	20220928	4.68	N	001780	500	449 억	1752157	N	N	121	N	N
38	20230626	120122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3810	-70	5	-1.80	16644730045	4280798	46.25	3925	4035	3780	5040	2720	3880	3888.44	1.95	0	-442218	4293	4086	3923	3716	3553	4005	3635	450	1160	500	2940	5	1	89969432	3428	24.58	1.44	12	4.76	155.00	2638.00	4130	20230623	-7.75	2200	20220928	73.18	4130	-7.75	20230623	2440	56.15	20230103	4130	-7.75	20230623	2200	73.18	20220928	4.68	N	001780	500	449 억	1752157	N	N	121	N	N
39	20230626	110122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3825	-55	5	-1.42	15673227990	4026115	43.50	3925	4035	3780	5040	2720	3880	3893.23	1.95	0	-445762	4293	4086	3923	3716	3553	4005	3635	450	1160	500	2940	5	1	89969432	3441	24.68	1.45	12	4.47	155.00	2638.00	4130	20230623	-7.38	2200	20220928	73.86	4130	-7.38	20230623	2440	56.76	20230103	4130	-7.38	20230623	2200	73.86	20220928	4.68	N	001780	500	449 억	1752157	N	N	121	N	N
40	20230626	100122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3835	-45	5	-1.16	13333674835	3412726	36.87	3925	4035	3815	5040	2720	3880	3907.89	1.95	0	-503401	4293	4086	3923	3716	3553	4005	3635	450	1160	500	2940	5	1	89969432	3450	24.74	1.45	12	3.79	155.00	2638.00	4130	20230623	-7.14	2200	20220928	74.32	4130	-7.14	20230623	2440	57.17	20230103	4130	-7.14	20230623	2200	74.32	20220928	4.68	N	001780	500	449 억	1752157	N	N	121	N	N
41	20230626	090122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	105	2	2.71	4662804150	1182821	12.78	3925	4035	3880	5040	2720	3880	3948.09	1.95	0	-46111	4293	4086	3923	3716	3553	4005	3635	450	1160	500	2940	5	1	89969432	3585	25.71	1.51	12	1.31	155.00	2638.00	4130	20230623	-3.51	2200	20220928	81.14	4130	-3.51	20230623	2440	63.32	20230103	4130	-3.51	20230623	2200	81.14	20220928	4.68	N	001780	500	449 억	1752157	N	N	121	N	N
42	20230623	150122	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	3820	-130	5	-3.29	33510093020	8499107	42.10	4120	4130	3760	5130	2765	3950	3942.78	3.01	0	-987558	4220	4085	3815	3680	3410	4152	3747	450	1182	500	3000	5	1	89969432	3437	24.65	1.45	12	9.45	155.00	2638.00	4130	20230623	-7.51	2200	20220928	73.64	4130	-7.51	20230623	2440	56.56	20230103	4130	-7.51	20230623	2200	73.64	20220928	4.56	N	001780	500	449 억	2705417	N	N	31	N	N
43	20230623	140117	55	60.00	KOSPI	신고가	철강.금속	N	N	N	Y	60	N	3800	-150	5	-3.80	32085437765	8125600	40.25	4120	4130	3760	5130	2765	3950	3948.69	3.01	0	-964342	4220	4085	3815	3680	3410	4152	3747	450	1182	500	3000	5	1	89969432	3419	24.52	1.44	12	9.03	155.00	2638.00	4130	20230623	-7.99	2200	20220928	72.73	4130	-7.99	20230623	2440	55.74	20230103	4130	-7.99	20230623	2200	72.73	20220928	4.56	N	001780	500	449 억	2705417	N	N	31	N	N
44	20230622	160708	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	340	2	9.42	68527203700	17820696	580.54	3560	3950	3545	4690	2530	3610	3845.30	1.39	0	1568368	3756	3682	3601	3527	3446	3720	3565	450	1080	500	2740	5	1	89969432	3554	25.48	1.50	12	19.81	155.00	2638.00	4025	20230516	-1.86	2200	20220928	79.55	4025	-1.86	20230516	2440	61.89	20230103	4025	-1.86	20230516	2200	79.55	20220928	4.59	N	001780	500	449 억	1251620	N	N	31	N	N
45	20230622	150828	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	315	2	8.73	64187101535	16719942	544.68	3560	3950	3545	4690	2530	3610	3838.95	1.39	0	1558520	3756	3682	3601	3527	3446	3720	3565	450	1080	500	2740	5	1	89969432	3531	25.32	1.49	12	18.58	155.00	2638.00	4025	20230516	-2.48	2200	20220928	78.41	4025	-2.48	20230516	2440	60.86	20230103	4025	-2.48	20230516	2200	78.41	20220928	4.59	N	001780	500	449 억	1251620	N	N	1352	N	N
46	20230622	140832	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3865	255	2	7.06	51206550560	13403891	436.65	3560	3945	3545	4690	2530	3610	3820.28	1.39	0	1494624	3756	3682	3601	3527	3446	3720	3565	450	1080	500	2740	5	1	89969432	3477	24.94	1.47	12	14.90	155.00	2638.00	4025	20230516	-3.98	2200	20220928	75.68	4025	-3.98	20230516	2440	58.40	20230103	4025	-3.98	20230516	2200	75.68	20220928	4.59	N	001780	500	449 억	1251620	N	N	1352	N	N
47	20230622	130926	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3765	155	2	4.29	45474008125	11902407	387.74	3560	3945	3545	4690	2530	3610	3820.57	1.39	0	1476045	3756	3682	3601	3527	3446	3720	3565	450	1080	500	2740	5	1	89969432	3387	24.29	1.43	12	13.23	155.00	2638.00	4025	20230516	-6.46	2200	20220928	71.14	4025	-6.46	20230516	2440	54.30	20230103	4025	-6.46	20230516	2200	71.14	20220928	4.59	N	001780	500	449 억	1251620	N	N	1352	N	N
48	20230622	120949	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3760	150	2	4.16	42888668065	11213296	365.29	3560	3945	3545	4690	2530	3610	3824.80	1.39	0	1632021	3756	3682	3601	3527	3446	3720	3565	450	1080	500	2740	5	1	89969432	3383	24.26	1.43	12	12.46	155.00	2638.00	4025	20230516	-6.58	2200	20220928	70.91	4025	-6.58	20230516	2440	54.10	20230103	4025	-6.58	20230516	2200	70.91	20220928	4.59	N	001780	500	449 억	1251620	N	N	1352	N	N
49	20230622	110222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3885	275	2	7.62	36498614980	9539037	310.75	3560	3945	3545	4690	2530	3610	3826.24	1.39	0	1615724	3756	3682	3601	3527	3446	3720	3565	450	1080	500	2740	5	1	89969432	3495	25.06	1.47	12	10.60	155.00	2638.00	4025	20230516	-3.48	2200	20220928	76.59	4025	-3.48	20230516	2440	59.22	20230103	4025	-3.48	20230516	2200	76.59	20220928	4.59	N	001780	500	449 억	1251620	N	N	1352	N	N
50	20230622	100220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3750	140	2	3.88	14506159740	3866963	125.97	3560	3855	3545	4690	2530	3610	3751.31	1.39	0	574305	3756	3682	3601	3527	3446	3720	3565	450	1080	500	2740	5	1	89969432	3374	24.19	1.42	12	4.30	155.00	2638.00	4025	20230516	-6.83	2200	20220928	70.45	4025	-6.83	20230516	2440	53.69	20230103	4025	-6.83	20230516	2200	70.45	20220928	4.59	N	001780	500	449 억	1251620	N	N	1352	N	N
51	20230622	090457	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3590	-20	5	-0.55	380462495	106878	3.48	3560	3590	3545	4690	2530	3610	3559.78	1.39	0	-12274	3756	3682	3601	3527	3446	3720	3565	450	1080	500	2740	5	1	89969432	3230	23.16	1.36	12	0.12	155.00	2638.00	4025	20230516	-10.81	2200	20220928	63.18	4025	-10.81	20230516	2440	47.13	20230103	4025	-10.81	20230516	2200	63.18	20220928	4.59	N	001780	500	449 억	1251620	N	N	1352	N	N
52	20230621	160217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3610	75	2	2.12	11055606060	3052899	193.39	3530	3675	3520	4595	2475	3535	3621.44	1.39	0	4962	3685	3610	3560	3485	3435	3585	3460	450	1060	500	2680	5	1	89969432	3248	23.29	1.37	12	3.39	155.00	2638.00	4025	20230516	-10.31	2200	20220928	64.09	4025	-10.31	20230516	2440	47.95	20230103	4025	-10.31	20230516	2200	64.09	20220928	4.62	N	001780	500	449 억	1246717	N	N	1352	N	N
53	20230621	150718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3615	80	2	2.26	10704051460	2955499	187.22	3530	3675	3520	4595	2475	3535	3621.83	1.39	0	31286	3685	3610	3560	3485	3435	3585	3460	450	1060	500	2680	5	1	89969432	3252	23.32	1.37	12	3.29	155.00	2638.00	4025	20230516	-10.19	2200	20220928	64.32	4025	-10.19	20230516	2440	48.16	20230103	4025	-10.19	20230516	2200	64.32	20220928	4.62	N	001780	500	449 억	1246717	N	N	42	N	N
54	20230621	140652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3650	115	2	3.25	9784958055	2701550	171.13	3530	3675	3520	4595	2475	3535	3622.08	1.39	0	48361	3685	3610	3560	3485	3435	3585	3460	450	1060	500	2680	5	1	89969432	3284	23.55	1.38	12	3.00	155.00	2638.00	4025	20230516	-9.32	2200	20220928	65.91	4025	-9.32	20230516	2440	49.59	20230103	4025	-9.32	20230516	2200	65.91	20220928	4.62	N	001780	500	449 억	1246717	N	N	42	N	N
55	20230621	130946	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3625	90	2	2.55	7694374040	2129058	134.86	3530	3655	3520	4595	2475	3535	3614.09	1.39	0	73962	3685	3610	3560	3485	3435	3585	3460	450	1060	500	2680	5	1	89969432	3261	23.39	1.37	12	2.37	155.00	2638.00	4025	20230516	-9.94	2200	20220928	64.77	4025	-9.94	20230516	2440	48.57	20230103	4025	-9.94	20230516	2200	64.77	20220928	4.62	N	001780	500	449 억	1246717	N	N	42	N	N
56	20230621	120545	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3620	85	2	2.40	7090787195	1962229	124.30	3530	3655	3520	4595	2475	3535	3613.76	1.39	0	91796	3685	3610	3560	3485	3435	3585	3460	450	1060	500	2680	5	1	89969432	3257	23.35	1.37	12	2.18	155.00	2638.00	4025	20230516	-10.06	2200	20220928	64.55	4025	-10.06	20230516	2440	48.36	20230103	4025	-10.06	20230516	2200	64.55	20220928	4.62	N	001780	500	449 억	1246717	N	N	42	N	N
57	20230621	110719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3620	85	2	2.40	6186805770	1712980	108.51	3530	3655	3520	4595	2475	3535	3611.86	1.39	0	53667	3685	3610	3560	3485	3435	3585	3460	450	1060	500	2680	5	1	89969432	3257	23.35	1.37	12	1.90	155.00	2638.00	4025	20230516	-10.06	2200	20220928	64.55	4025	-10.06	20230516	2440	48.36	20230103	4025	-10.06	20230516	2200	64.55	20220928	4.62	N	001780	500	449 억	1246717	N	N	42	N	N
58	20230621	100550	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3610	75	2	2.12	4821754070	1334397	84.53	3530	3655	3520	4595	2475	3535	3613.61	1.39	0	27738	3685	3610	3560	3485	3435	3585	3460	450	1060	500	2680	5	1	89969432	3248	23.29	1.37	12	1.48	155.00	2638.00	4025	20230516	-10.31	2200	20220928	64.09	4025	-10.31	20230516	2440	47.95	20230103	4025	-10.31	20230516	2200	64.09	20220928	4.62	N	001780	500	449 억	1246717	N	N	42	N	N
59	20230621	090717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3575	40	2	1.13	344108465	96621	6.12	3530	3595	3520	4595	2475	3535	3562.28	1.39	0	-18970	3685	3610	3560	3485	3435	3585	3460	450	1060	500	2680	5	1	89969432	3216	23.06	1.36	12	0.11	155.00	2638.00	4025	20230516	-11.18	2200	20220928	62.50	4025	-11.18	20230516	2440	46.52	20230103	4025	-11.18	20230516	2200	62.50	20220928	4.62	N	001780	500	449 억	1246717	N	N	42	N	N
60	20230620	160131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3535	-90	5	-2.48	5579738375	1570053	53.09	3625	3635	3510	4710	2540	3625	3553.90	1.60	0	-184130	3721	3672	3576	3527	3431	3697	3552	450	1085	500	2750	5	1	89969432	3180	22.81	1.34	12	1.75	155.00	2638.00	4025	20230516	-12.17	2200	20220928	60.68	4025	-12.17	20230516	2440	44.88	20230103	4025	-12.17	20230516	2200	60.68	20220928	4.58	N	001780	500	449 억	1439964	N	N	42	N	N
61	20230620	150436	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3545	-80	5	-2.21	5273073510	1483254	50.16	3625	3635	3510	4710	2540	3625	3555.06	1.60	0	-164010	3721	3672	3576	3527	3431	3697	3552	450	1085	500	2750	5	1	89969432	3189	22.87	1.34	12	1.65	155.00	2638.00	4025	20230516	-11.93	2200	20220928	61.14	4025	-11.93	20230516	2440	45.29	20230103	4025	-11.93	20230516	2200	61.14	20220928	4.58	N	001780	500	449 억	1439964	N	N	58	N	N
62	20230620	140556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3520	-105	5	-2.90	4847345855	1362552	46.08	3625	3635	3510	4710	2540	3625	3557.53	1.60	0	-130336	3721	3672	3576	3527	3431	3697	3552	450	1085	500	2750	5	1	89969432	3167	22.71	1.33	12	1.51	155.00	2638.00	4025	20230516	-12.55	2200	20220928	60.00	4025	-12.55	20230516	2440	44.26	20230103	4025	-12.55	20230516	2200	60.00	20220928	4.58	N	001780	500	449 억	1439964	N	N	58	N	N
63	20230620	131007	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3520	-105	5	-2.90	4492787120	1261694	42.67	3625	3635	3515	4710	2540	3625	3560.90	1.60	0	-112704	3721	3672	3576	3527	3431	3697	3552	450	1085	500	2750	5	1	89969432	3167	22.71	1.33	12	1.40	155.00	2638.00	4025	20230516	-12.55	2200	20220928	60.00	4025	-12.55	20230516	2440	44.26	20230103	4025	-12.55	20230516	2200	60.00	20220928	4.58	N	001780	500	449 억	1439964	N	N	58	N	N
64	20230620	120604	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3525	-100	5	-2.76	4082612470	1145301	38.73	3625	3635	3525	4710	2540	3625	3564.65	1.60	0	-86132	3721	3672	3576	3527	3431	3697	3552	450	1085	500	2750	5	1	89969432	3171	22.74	1.34	12	1.27	155.00	2638.00	4025	20230516	-12.42	2200	20220928	60.23	4025	-12.42	20230516	2440	44.47	20230103	4025	-12.42	20230516	2200	60.23	20220928	4.58	N	001780	500	449 억	1439964	N	N	58	N	N
65	20230620	110749	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3530	-95	5	-2.62	3509887755	983155	33.25	3625	3635	3525	4710	2540	3625	3570.01	1.60	0	-19151	3721	3672	3576	3527	3431	3697	3552	450	1085	500	2750	5	1	89969432	3176	22.77	1.34	12	1.09	155.00	2638.00	4025	20230516	-12.30	2200	20220928	60.45	4025	-12.30	20230516	2440	44.67	20230103	4025	-12.30	20230516	2200	60.45	20220928	4.58	N	001780	500	449 억	1439964	N	N	58	N	N
66	20230620	100547	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3555	-70	5	-1.93	2702733400	755105	25.54	3625	3635	3545	4710	2540	3625	3579.26	1.60	0	-5750	3721	3672	3576	3527	3431	3697	3552	450	1085	500	2750	5	1	89969432	3198	22.94	1.35	12	0.84	155.00	2638.00	4025	20230516	-11.68	2200	20220928	61.59	4025	-11.68	20230516	2440	45.70	20230103	4025	-11.68	20230516	2200	61.59	20220928	4.58	N	001780	500	449 억	1439964	N	N	58	N	N
67	20230620	090513	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3605	-20	5	-0.55	582069180	161089	5.45	3625	3635	3590	4710	2540	3625	3613.32	1.60	0	-66907	3721	3672	3576	3527	3431	3697	3552	450	1085	500	2750	5	1	89969432	3243	23.26	1.37	12	0.18	155.00	2638.00	4025	20230516	-10.43	2200	20220928	63.86	4025	-10.43	20230516	2440	47.75	20230103	4025	-10.43	20230516	2200	63.86	20220928	4.58	N	001780	500	449 억	1439964	N	N	58	N	N
68	20230619	160210	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3625	125	2	3.57	10236177440	2864272	292.91	3500	3625	3480	4550	2450	3500	3573.46	1.20	0	370796	3576	3537	3471	3432	3366	3557	3452	450	1050	500	2660	5	1	89969432	3261	23.39	1.37	12	3.18	155.00	2638.00	4025	20230516	-9.94	2200	20220928	64.77	4025	-9.94	20230516	2440	48.57	20230103	4025	-9.94	20230516	2200	64.77	20220928	4.60	N	001780	500	449 억	1076537	N	N	58	N	N
69	20230619	150719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3610	110	2	3.14	9155499440	2565530	262.36	3500	3615	3480	4550	2450	3500	3568.68	1.20	0	416030	3576	3537	3471	3432	3366	3557	3452	450	1050	500	2660	5	1	89969432	3248	23.29	1.37	12	2.85	155.00	2638.00	4025	20230516	-10.31	2200	20220928	64.09	4025	-10.31	20230516	2440	47.95	20230103	4025	-10.31	20230516	2200	64.09	20220928	4.60	N	001780	500	449 억	1076537	N	N	404	N	N
70	20230619	140309	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3580	80	2	2.29	7812271600	2192669	224.23	3500	3610	3480	4550	2450	3500	3562.93	1.20	0	419454	3576	3537	3471	3432	3366	3557	3452	450	1050	500	2660	5	1	89969432	3221	23.10	1.36	12	2.44	155.00	2638.00	4025	20230516	-11.06	2200	20220928	62.73	4025	-11.06	20230516	2440	46.72	20230103	4025	-11.06	20230516	2200	62.73	20220928	4.60	N	001780	500	449 억	1076537	N	N	404	N	N
71	20230619	131003	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3600	100	2	2.86	6697556465	1882625	192.52	3500	3605	3480	4550	2450	3500	3557.59	1.20	0	374014	3576	3537	3471	3432	3366	3557	3452	450	1050	500	2660	5	1	89969432	3239	23.23	1.36	12	2.09	155.00	2638.00	4025	20230516	-10.56	2200	20220928	63.64	4025	-10.56	20230516	2440	47.54	20230103	4025	-10.56	20230516	2200	63.64	20220928	4.60	N	001780	500	449 억	1076537	N	N	404	N	N
72	20230619	120954	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3590	90	2	2.57	5380959080	1516377	155.07	3500	3595	3480	4550	2450	3500	3548.59	1.20	0	289629	3576	3537	3471	3432	3366	3557	3452	450	1050	500	2660	5	1	89969432	3230	23.16	1.36	12	1.69	155.00	2638.00	4025	20230516	-10.81	2200	20220928	63.18	4025	-10.81	20230516	2440	47.13	20230103	4025	-10.81	20230516	2200	63.18	20220928	4.60	N	001780	500	449 억	1076537	N	N	404	N	N
73	20230619	110500	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3555	55	2	1.57	3331826020	943791	96.51	3500	3565	3480	4550	2450	3500	3530.28	1.20	0	188264	3576	3537	3471	3432	3366	3557	3452	450	1050	500	2660	5	1	89969432	3198	22.94	1.35	12	1.05	155.00	2638.00	4025	20230516	-11.68	2200	20220928	61.59	4025	-11.68	20230516	2440	45.70	20230103	4025	-11.68	20230516	2200	61.59	20220928	4.60	N	001780	500	449 억	1076537	N	N	404	N	N
74	20230619	100555	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3525	25	2	0.71	2285646320	647909	66.26	3500	3560	3480	4550	2450	3500	3527.76	1.20	0	97354	3576	3537	3471	3432	3366	3557	3452	450	1050	500	2660	5	1	89969432	3171	22.74	1.34	12	0.72	155.00	2638.00	4025	20230516	-12.42	2200	20220928	60.23	4025	-12.42	20230516	2440	44.47	20230103	4025	-12.42	20230516	2200	60.23	20220928	4.60	N	001780	500	449 억	1076537	N	N	404	N	N
75	20230619	090418	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3510	10	2	0.29	162674600	46516	4.76	3500	3515	3480	4550	2450	3500	3497.13	1.20	0	11733	3576	3537	3471	3432	3366	3557	3452	450	1050	500	2660	5	1	89969432	3158	22.65	1.33	12	0.05	155.00	2638.00	4025	20230516	-12.80	2200	20220928	59.55	4025	-12.80	20230516	2440	43.85	20230103	4025	-12.80	20230516	2200	59.55	20220928	4.60	N	001780	500	449 억	1076537	N	N	404	N	N
76	20230616	160257	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3500	50	2	1.45	3360680340	969481	50.51	3465	3510	3405	4485	2415	3450	3466.37	1.16	0	35169	3620	3535	3460	3375	3300	3577	3417	450	1035	500	2620	5	1	89969432	3149	22.58	1.33	12	1.08	155.00	2638.00	4025	20230516	-13.04	2200	20220928	59.09	4025	-13.04	20230516	2440	43.44	20230103	4025	-13.04	20230516	2200	59.09	20220928	4.67	N	001780	500	449 억	1042318	N	N	404	N	N
77	20230616	150407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3505	55	2	1.59	2857653185	825811	43.02	3465	3510	3405	4485	2415	3450	3460.42	1.16	0	18303	3620	3535	3460	3375	3300	3577	3417	450	1035	500	2620	5	1	89969432	3153	22.61	1.33	12	0.92	155.00	2638.00	4025	20230516	-12.92	2200	20220928	59.32	4025	-12.92	20230516	2440	43.65	20230103	4025	-12.92	20230516	2200	59.32	20220928	4.67	N	001780	500	449 억	1042318	N	N	51	N	N
78	20230616	140917	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3470	20	2	0.58	1886133625	547212	28.51	3465	3495	3405	4485	2415	3450	3446.80	1.16	0	-44939	3620	3535	3460	3375	3300	3577	3417	450	1035	500	2620	5	1	89969432	3122	22.39	1.32	12	0.61	155.00	2638.00	4025	20230516	-13.79	2200	20220928	57.73	4025	-13.79	20230516	2440	42.21	20230103	4025	-13.79	20230516	2200	57.73	20220928	4.67	N	001780	500	449 억	1042318	N	N	51	N	N
79	20230616	130714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3435	-15	5	-0.43	1556176095	451619	23.53	3465	3495	3405	4485	2415	3450	3445.77	1.16	0	-45533	3620	3535	3460	3375	3300	3577	3417	450	1035	500	2620	5	1	89969432	3090	22.16	1.30	12	0.50	155.00	2638.00	4025	20230516	-14.66	2200	20220928	56.14	4025	-14.66	20230516	2440	40.78	20230103	4025	-14.66	20230516	2200	56.14	20220928	4.67	N	001780	500	449 억	1042318	N	N	51	N	N
80	20230616	120635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3430	-20	5	-0.58	1398636065	405705	21.14	3465	3495	3405	4485	2415	3450	3447.42	1.16	0	-51588	3620	3535	3460	3375	3300	3577	3417	450	1035	500	2620	5	1	89969432	3086	22.13	1.30	12	0.45	155.00	2638.00	4025	20230516	-14.78	2200	20220928	55.91	4025	-14.78	20230516	2440	40.57	20230103	4025	-14.78	20230516	2200	55.91	20220928	4.67	N	001780	500	449 억	1042318	N	N	51	N	N
81	20230616	110256	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3430	-20	5	-0.58	1190109685	345087	17.98	3465	3495	3405	4485	2415	3450	3448.72	1.16	0	-53722	3620	3535	3460	3375	3300	3577	3417	450	1035	500	2620	5	1	89969432	3086	22.13	1.30	12	0.38	155.00	2638.00	4025	20230516	-14.78	2200	20220928	55.91	4025	-14.78	20230516	2440	40.57	20230103	4025	-14.78	20230516	2200	55.91	20220928	4.67	N	001780	500	449 억	1042318	N	N	51	N	N
82	20230616	100332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3420	-30	5	-0.87	1030283800	298501	15.55	3465	3495	3405	4485	2415	3450	3451.53	1.16	0	-56237	3620	3535	3460	3375	3300	3577	3417	450	1035	500	2620	5	1	89969432	3077	22.06	1.30	12	0.33	155.00	2638.00	4025	20230516	-15.03	2200	20220928	55.45	4025	-15.03	20230516	2440	40.16	20230103	4025	-15.03	20230516	2200	55.45	20220928	4.67	N	001780	500	449 억	1042318	N	N	51	N	N
83	20230616	090343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3470	20	2	0.58	97577085	28117	1.46	3465	3495	3455	4485	2415	3450	3470.60	1.16	0	-4925	3620	3535	3460	3375	3300	3577	3417	450	1035	500	2620	5	1	89969432	3122	22.39	1.32	12	0.03	155.00	2638.00	4025	20230516	-13.79	2200	20220928	57.73	4025	-13.79	20230516	2440	42.21	20230103	4025	-13.79	20230516	2200	57.73	20220928	4.67	N	001780	500	449 억	1042318	N	N	51	N	N
84	20230615	151033	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3445	60	2	1.77	6326353660	1821277	146.99	3390	3545	3385	4400	2370	3385	3473.58	1.07	0	61656	3555	3470	3415	3330	3275	3442	3302	450	1015	500	2570	5	1	89969432	3099	22.23	1.31	12	2.02	155.00	2638.00	4025	20230516	-14.41	2200	20220928	56.59	4025	-14.41	20230516	2440	41.19	20230103	4025	-14.41	20230516	2200	56.59	20220928	4.58	N	001780	500	449 억	960626	N	N	71	N	N
85	20230615	140834	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3445	60	2	1.77	5945282705	1710538	138.06	3390	3545	3385	4400	2370	3385	3475.68	1.07	0	41587	3555	3470	3415	3330	3275	3442	3302	450	1015	500	2570	5	1	89969432	3099	22.23	1.31	12	1.90	155.00	2638.00	4025	20230516	-14.41	2200	20220928	56.59	4025	-14.41	20230516	2440	41.19	20230103	4025	-14.41	20230516	2200	56.59	20220928	4.58	N	001780	500	449 억	960626	N	N	71	N	N
86	20230615	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3435	50	2	1.48	5683080985	1634227	131.90	3390	3545	3385	4400	2370	3385	3477.53	1.07	0	53747	3555	3470	3415	3330	3275	3442	3302	450	1015	500	2570	5	1	89969432	3090	22.16	1.30	12	1.82	155.00	2638.00	4025	20230516	-14.66	2200	20220928	56.14	4025	-14.66	20230516	2440	40.78	20230103	4025	-14.66	20230516	2200	56.14	20220928	4.58	N	001780	500	449 억	960626	N	N	71	N	N
87	20230615	120426	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3430	45	2	1.33	5526495165	1588539	128.21	3390	3545	3385	4400	2370	3385	3478.98	1.07	0	76103	3555	3470	3415	3330	3275	3442	3302	450	1015	500	2570	5	1	89969432	3086	22.13	1.30	12	1.77	155.00	2638.00	4025	20230516	-14.78	2200	20220928	55.91	4025	-14.78	20230516	2440	40.57	20230103	4025	-14.78	20230516	2200	55.91	20220928	4.58	N	001780	500	449 억	960626	N	N	71	N	N
88	20230615	110413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3410	25	2	0.74	4950301420	1419398	114.56	3390	3545	3390	4400	2370	3385	3487.61	1.07	0	105516	3555	3470	3415	3330	3275	3442	3302	450	1015	500	2570	5	1	89969432	3068	22.00	1.29	12	1.58	155.00	2638.00	4025	20230516	-15.28	2200	20220928	55.00	4025	-15.28	20230516	2440	39.75	20230103	4025	-15.28	20230516	2200	55.00	20220928	4.58	N	001780	500	449 억	960626	N	N	71	N	N
89	20230611	184845	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3415	15	2	0.44	1863304875	546475	60.59	3430	3440	3400	4420	2380	3400	3409.56	1.42	-19204	-20139	3533	3466	3423	3356	3313	3445	3335	450	1020	500	2580	5	1	89969432	3072	22.03	1.29	12	0.61	155.00	2638.00	4025	20230516	-15.16	2200	20220928	55.23	4025	-15.16	20230516	2440	39.96	20230103	4025	-15.16	20230516	2200	55.23	20220928	4.68	N	001780	500	449 억	1276044	N	N	35	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History