KissMeData/026940/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3560	30	2	0.85	262065120	74461	72.23	3540	3565	3490	4585	2475	3530	3519.22	2.86	0	5382	3750	3640	3585	3475	3420	3612	3447	100	1055	500	2540	5	1	20000000	712	10.03	0.57	12	0.37	355.00	6300.00	4685	20220926	-24.01	2940	20230103	21.09	4095	-13.06	20230221	2940	21.09	20230103	4685	-24.01	20220926	2940	21.09	20230103	3.50	N	026940	500	100 억	571076	N	N	2	N	N
3	20230630	150341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3540	10	2	0.28	238968925	67969	65.93	3540	3565	3490	4585	2475	3530	3515.85	2.86	0	6421	3750	3640	3585	3475	3420	3612	3447	100	1055	500	2540	5	1	20000000	708	9.97	0.56	12	0.34	355.00	6300.00	4685	20220926	-24.44	2940	20230103	20.41	4095	-13.55	20230221	2940	20.41	20230103	4685	-24.44	20220926	2940	20.41	20230103	3.50	N	026940	500	100 억	571076	N	N	2	N	N
4	20230630	140340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3520	-10	5	-0.28	144523680	41200	39.97	3540	3565	3490	4585	2475	3530	3507.86	2.86	0	-5583	3750	3640	3585	3475	3420	3612	3447	100	1055	500	2540	5	1	20000000	704	9.92	0.56	12	0.21	355.00	6300.00	4685	20220926	-24.87	2940	20230103	19.73	4095	-14.04	20230221	2940	19.73	20230103	4685	-24.87	20220926	2940	19.73	20230103	3.50	N	026940	500	100 억	571076	N	N	2	N	N
5	20230630	130341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3505	-25	5	-0.71	132290195	37717	36.59	3540	3565	3490	4585	2475	3530	3507.44	2.86	0	-5976	3750	3640	3585	3475	3420	3612	3447	100	1055	500	2540	5	1	20000000	701	9.87	0.56	12	0.19	355.00	6300.00	4685	20220926	-25.19	2940	20230103	19.22	4095	-14.41	20230221	2940	19.22	20230103	4685	-25.19	20220926	2940	19.22	20230103	3.50	N	026940	500	100 억	571076	N	N	2	N	N
6	20230630	120338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3530	0	3	0.00	94909995	27044	26.23	3540	3565	3490	4585	2475	3530	3509.47	2.86	0	-5423	3750	3640	3585	3475	3420	3612	3447	100	1055	500	2540	5	1	20000000	706	9.94	0.56	12	0.14	355.00	6300.00	4685	20220926	-24.65	2940	20230103	20.07	4095	-13.80	20230221	2940	20.07	20230103	4685	-24.65	20220926	2940	20.07	20230103	3.50	N	026940	500	100 억	571076	N	N	2	N	N
7	20230630	110340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3530	0	3	0.00	90815690	25880	25.10	3540	3565	3490	4585	2475	3530	3509.11	2.86	0	-5140	3750	3640	3585	3475	3420	3612	3447	100	1055	500	2540	5	1	20000000	706	9.94	0.56	12	0.13	355.00	6300.00	4685	20220926	-24.65	2940	20230103	20.07	4095	-13.80	20230221	2940	20.07	20230103	4685	-24.65	20220926	2940	20.07	20230103	3.50	N	026940	500	100 억	571076	N	N	2	N	N
8	20230630	100340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3520	-10	5	-0.28	62701310	17842	17.31	3540	3565	3490	4585	2475	3530	3514.25	2.86	0	-4825	3750	3640	3585	3475	3420	3612	3447	100	1055	500	2540	5	1	20000000	704	9.92	0.56	12	0.09	355.00	6300.00	4685	20220926	-24.87	2940	20230103	19.73	4095	-14.04	20230221	2940	19.73	20230103	4685	-24.87	20220926	2940	19.73	20230103	3.50	N	026940	500	100 억	571076	N	N	2	N	N
9	20230630	090341	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3565	35	2	0.99	2590010	730	0.71	3540	3565	3540	4585	2475	3530	3547.96	2.86	0	-528	3750	3640	3585	3475	3420	3612	3447	100	1055	500	2540	5	1	20000000	713	10.04	0.57	12	0.00	355.00	6300.00	4685	20220926	-23.91	2940	20230103	21.26	4095	-12.94	20230221	2940	21.26	20230103	4685	-23.91	20220926	2940	21.26	20230103	3.50	N	026940	500	100 억	571076	N	N	2	N	N
10	20230629	160340	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3530	-120	5	-3.29	370577895	103089	85.68	3650	3695	3530	4745	2555	3650	3595.44	3.03	0	-32049	3710	3680	3625	3595	3540	3695	3610	100	1095	500	2620	5	1	20000000	706	9.94	0.56	12	0.52	355.00	6300.00	4685	20220926	-24.65	2940	20230103	20.07	4095	-13.80	20230221	2940	20.07	20230103	4685	-24.65	20220926	2940	20.07	20230103	3.49	N	026940	500	100 억	605931	N	N	2	N	N
11	20230629	150338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3540	-110	5	-3.01	336774395	93525	77.74	3650	3695	3530	4745	2555	3650	3600.90	3.03	0	-31080	3710	3680	3625	3595	3540	3695	3610	100	1095	500	2620	5	1	20000000	708	9.97	0.56	12	0.47	355.00	6300.00	4685	20220926	-24.44	2940	20230103	20.41	4095	-13.55	20230221	2940	20.41	20230103	4685	-24.44	20220926	2940	20.41	20230103	3.49	N	026940	500	100 억	605931	N	N	0	N	N
12	20230629	140337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3545	-105	5	-2.88	292918610	81137	67.44	3650	3695	3540	4745	2555	3650	3610.17	3.03	0	-26435	3710	3680	3625	3595	3540	3695	3610	100	1095	500	2620	5	1	20000000	709	9.99	0.56	12	0.41	355.00	6300.00	4685	20220926	-24.33	2940	20230103	20.58	4095	-13.43	20230221	2940	20.58	20230103	4685	-24.33	20220926	2940	20.58	20230103	3.49	N	026940	500	100 억	605931	N	N	0	N	N
13	20230629	130338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3565	-85	5	-2.33	263363710	72810	60.52	3650	3695	3545	4745	2555	3650	3617.14	3.03	0	-23889	3710	3680	3625	3595	3540	3695	3610	100	1095	500	2620	5	1	20000000	713	10.04	0.57	12	0.36	355.00	6300.00	4685	20220926	-23.91	2940	20230103	21.26	4095	-12.94	20230221	2940	21.26	20230103	4685	-23.91	20220926	2940	21.26	20230103	3.49	N	026940	500	100 억	605931	N	N	0	N	N
14	20230629	120339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3605	-45	5	-1.23	172298825	47326	39.34	3650	3695	3590	4745	2555	3650	3640.68	3.03	0	-18766	3710	3680	3625	3595	3540	3695	3610	100	1095	500	2620	5	1	20000000	721	10.15	0.57	12	0.24	355.00	6300.00	4685	20220926	-23.05	2940	20230103	22.62	4095	-11.97	20230221	2940	22.62	20230103	4685	-23.05	20220926	2940	22.62	20230103	3.49	N	026940	500	100 억	605931	N	N	0	N	N
15	20230629	110339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3620	-30	5	-0.82	130837165	35804	29.76	3650	3695	3620	4745	2555	3650	3654.26	3.03	0	-16164	3710	3680	3625	3595	3540	3695	3610	100	1095	500	2620	5	1	20000000	724	10.20	0.57	12	0.18	355.00	6300.00	4685	20220926	-22.73	2940	20230103	23.13	4095	-11.60	20230221	2940	23.13	20230103	4685	-22.73	20220926	2940	23.13	20230103	3.49	N	026940	500	100 억	605931	N	N	0	N	N
16	20230629	100339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3655	5	2	0.14	93711225	25613	21.29	3650	3695	3645	4745	2555	3650	3658.74	3.03	0	-9947	3710	3680	3625	3595	3540	3695	3610	100	1095	500	2620	5	1	20000000	731	10.30	0.58	12	0.13	355.00	6300.00	4685	20220926	-21.99	2940	20230103	24.32	4095	-10.74	20230221	2940	24.32	20230103	4685	-21.99	20220926	2940	24.32	20230103	3.49	N	026940	500	100 억	605931	N	N	0	N	N
17	20230629	090339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3660	10	2	0.27	22322980	6104	5.07	3650	3695	3645	4745	2555	3650	3657.11	3.03	0	-3500	3710	3680	3625	3595	3540	3695	3610	100	1095	500	2620	5	1	20000000	732	10.31	0.58	12	0.03	355.00	6300.00	4685	20220926	-21.88	2940	20230103	24.49	4095	-10.62	20230221	2940	24.49	20230103	4685	-21.88	20220926	2940	24.49	20230103	3.49	N	026940	500	100 억	605931	N	N	0	N	N
18	20230628	160335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3650	60	2	1.67	428080750	118306	153.96	3605	3655	3570	4665	2515	3590	3617.64	2.94	0	21303	3670	3630	3600	3560	3530	3615	3545	100	1075	500	2580	5	1	20000000	730	10.28	0.58	12	0.59	355.00	6300.00	4685	20220926	-22.09	2940	20230103	24.15	4095	-10.87	20230221	2940	24.15	20230103	4685	-22.09	20220926	2940	24.15	20230103	3.43	N	026940	500	100 억	587636	N	N	1	N	N
19	20230628	150337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	40	2	1.11	379438120	104940	136.57	3605	3655	3570	4665	2515	3590	3615.76	2.94	0	21758	3670	3630	3600	3560	3530	3615	3545	100	1075	500	2580	5	1	20000000	726	10.23	0.58	12	0.52	355.00	6300.00	4685	20220926	-22.52	2940	20230103	23.47	4095	-11.36	20230221	2940	23.47	20230103	4685	-22.52	20220926	2940	23.47	20230103	3.43	N	026940	500	100 억	587636	N	N	1	N	N
20	20230628	140335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3620	30	2	0.84	326856490	90467	117.73	3605	3655	3570	4665	2515	3590	3612.99	2.94	0	27240	3670	3630	3600	3560	3530	3615	3545	100	1075	500	2580	5	1	20000000	724	10.20	0.57	12	0.45	355.00	6300.00	4685	20220926	-22.73	2940	20230103	23.13	4095	-11.60	20230221	2940	23.13	20230103	4685	-22.73	20220926	2940	23.13	20230103	3.43	N	026940	500	100 억	587636	N	N	1	N	N
21	20230628	130336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	40	2	1.11	263914200	73150	95.20	3605	3650	3570	4665	2515	3590	3607.85	2.94	0	17767	3670	3630	3600	3560	3530	3615	3545	100	1075	500	2580	5	1	20000000	726	10.23	0.58	12	0.37	355.00	6300.00	4685	20220926	-22.52	2940	20230103	23.47	4095	-11.36	20230221	2940	23.47	20230103	4685	-22.52	20220926	2940	23.47	20230103	3.43	N	026940	500	100 억	587636	N	N	1	N	N
22	20230628	120307	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3635	45	2	1.25	164461510	45650	59.41	3605	3650	3570	4665	2515	3590	3602.66	2.94	0	10772	3670	3630	3600	3560	3530	3615	3545	100	1075	500	2580	5	1	20000000	727	10.24	0.58	12	0.23	355.00	6300.00	4685	20220926	-22.41	2940	20230103	23.64	4095	-11.23	20230221	2940	23.64	20230103	4685	-22.41	20220926	2940	23.64	20230103	3.43	N	026940	500	100 억	587636	N	N	1	N	N
23	20230628	110339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3625	35	2	0.97	149407245	41493	54.00	3605	3650	3570	4665	2515	3590	3600.78	2.94	0	9126	3670	3630	3600	3560	3530	3615	3545	100	1075	500	2580	5	1	20000000	725	10.21	0.58	12	0.21	355.00	6300.00	4685	20220926	-22.63	2940	20230103	23.30	4095	-11.48	20230221	2940	23.30	20230103	4685	-22.63	20220926	2940	23.30	20230103	3.43	N	026940	500	100 억	587636	N	N	1	N	N
24	20230628	100338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3605	15	2	0.42	102874475	28660	37.30	3605	3615	3570	4665	2515	3590	3589.48	2.94	0	1686	3670	3630	3600	3560	3530	3615	3545	100	1075	500	2580	5	1	20000000	721	10.15	0.57	12	0.14	355.00	6300.00	4685	20220926	-23.05	2940	20230103	22.62	4095	-11.97	20230221	2940	22.62	20230103	4685	-23.05	20220926	2940	22.62	20230103	3.43	N	026940	500	100 억	587636	N	N	1	N	N
25	20230628	090337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3595	5	2	0.14	25231620	6999	9.11	3605	3615	3595	4665	2515	3590	3605.03	2.94	0	-1269	3670	3630	3600	3560	3530	3615	3545	100	1075	500	2580	5	1	20000000	719	10.13	0.57	12	0.03	355.00	6300.00	4685	20220926	-23.27	2940	20230103	22.28	4095	-12.21	20230221	2940	22.28	20230103	4685	-23.27	20220926	2940	22.28	20230103	3.43	N	026940	500	100 억	587636	N	N	1	N	N
26	20230627	160338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	-10	5	-0.28	252775645	70369	15.67	3620	3640	3570	4680	2520	3600	3592.18	2.88	0	11606	3863	3731	3618	3486	3373	3797	3552	100	1080	500	2590	5	1	20000000	718	10.11	0.57	12	0.35	355.00	6300.00	4685	20220926	-23.37	2940	20230103	22.11	4095	-12.33	20230221	2940	22.11	20230103	4685	-23.37	20220926	2940	22.11	20230103	3.42	N	026940	500	100 억	576759	N	N	1	N	N
27	20230627	150339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	-15	5	-0.42	234416120	65255	14.53	3620	3640	3570	4680	2520	3600	3592.31	2.88	0	10983	3863	3731	3618	3486	3373	3797	3552	100	1080	500	2590	5	1	20000000	717	10.10	0.57	12	0.33	355.00	6300.00	4685	20220926	-23.48	2940	20230103	21.94	4095	-12.45	20230221	2940	21.94	20230103	4685	-23.48	20220926	2940	21.94	20230103	3.42	N	026940	500	100 억	576759	N	N	7	N	N
28	20230627	140342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3605	5	2	0.14	217158345	60457	13.46	3620	3640	3570	4680	2520	3600	3591.95	2.88	0	9060	3863	3731	3618	3486	3373	3797	3552	100	1080	500	2590	5	1	20000000	721	10.15	0.57	12	0.30	355.00	6300.00	4685	20220926	-23.05	2940	20230103	22.62	4095	-11.97	20230221	2940	22.62	20230103	4685	-23.05	20220926	2940	22.62	20230103	3.42	N	026940	500	100 억	576759	N	N	7	N	N
29	20230627	130342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	-15	5	-0.42	180061250	50122	11.16	3620	3640	3570	4680	2520	3600	3592.46	2.88	0	7877	3863	3731	3618	3486	3373	3797	3552	100	1080	500	2590	5	1	20000000	717	10.10	0.57	12	0.25	355.00	6300.00	4685	20220926	-23.48	2940	20230103	21.94	4095	-12.45	20230221	2940	21.94	20230103	4685	-23.48	20220926	2940	21.94	20230103	3.42	N	026940	500	100 억	576759	N	N	7	N	N
30	20230627	120344	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	-15	5	-0.42	175923110	48967	10.90	3620	3640	3570	4680	2520	3600	3592.69	2.88	0	8070	3863	3731	3618	3486	3373	3797	3552	100	1080	500	2590	5	1	20000000	717	10.10	0.57	12	0.24	355.00	6300.00	4685	20220926	-23.48	2940	20230103	21.94	4095	-12.45	20230221	2940	21.94	20230103	4685	-23.48	20220926	2940	21.94	20230103	3.42	N	026940	500	100 억	576759	N	N	7	N	N
31	20230627	110342	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3600	0	3	0.00	141401455	39314	8.75	3620	3640	3570	4680	2520	3600	3596.72	2.88	0	7654	3863	3731	3618	3486	3373	3797	3552	100	1080	500	2590	5	1	20000000	720	10.14	0.57	12	0.20	355.00	6300.00	4685	20220926	-23.16	2940	20230103	22.45	4095	-12.09	20230221	2940	22.45	20230103	4685	-23.16	20220926	2940	22.45	20230103	3.42	N	026940	500	100 억	576759	N	N	7	N	N
32	20230627	100336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3605	5	2	0.14	83469530	23167	5.16	3620	3640	3580	4680	2520	3600	3602.95	2.88	0	5206	3863	3731	3618	3486	3373	3797	3552	100	1080	500	2590	5	1	20000000	721	10.15	0.57	12	0.12	355.00	6300.00	4685	20220926	-23.05	2940	20230103	22.62	4095	-11.97	20230221	2940	22.62	20230103	4685	-23.05	20220926	2940	22.62	20230103	3.42	N	026940	500	100 억	576759	N	N	7	N	N
33	20230627	090337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3625	25	2	0.69	1953550	539	0.12	3620	3630	3620	4680	2520	3600	3624.40	2.88	0	-137	3863	3731	3618	3486	3373	3797	3552	100	1080	500	2590	5	1	20000000	725	10.21	0.58	12	0.00	355.00	6300.00	4685	20220926	-22.63	2940	20230103	23.30	4095	-11.48	20230221	2940	23.30	20230103	4685	-22.63	20220926	2940	23.30	20230103	3.42	N	026940	500	100 억	576759	N	N	7	N	N
34	20230626	160336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3600	110	2	3.15	1623423435	447047	485.51	3570	3750	3505	4535	2445	3490	3631.97	2.52	0	65645	3670	3580	3525	3435	3380	3552	3407	100	1045	500	2510	5	1	20000000	720	10.14	0.57	12	2.24	355.00	6300.00	4685	20220926	-23.16	2940	20230103	22.45	4095	-12.09	20230221	2940	22.45	20230103	4685	-23.16	20220926	2940	22.45	20230103	3.44	N	026940	500	100 억	503262	N	N	7	N	N
35	20230626	150339	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3600	110	2	3.15	1556224830	428379	465.23	3570	3750	3505	4535	2445	3490	3632.94	2.52	0	59895	3670	3580	3525	3435	3380	3552	3407	100	1045	500	2510	5	1	20000000	720	10.14	0.57	12	2.14	355.00	6300.00	4685	20220926	-23.16	2940	20230103	22.45	4095	-12.09	20230221	2940	22.45	20230103	4685	-23.16	20220926	2940	22.45	20230103	3.44	N	026940	500	100 억	503262	N	N	28	N	N
36	20230626	140338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3620	130	2	3.72	1512174640	416141	451.94	3570	3750	3505	4535	2445	3490	3633.93	2.52	0	58953	3670	3580	3525	3435	3380	3552	3407	100	1045	500	2510	5	1	20000000	724	10.20	0.57	12	2.08	355.00	6300.00	4685	20220926	-22.73	2940	20230103	23.13	4095	-11.60	20230221	2940	23.13	20230103	4685	-22.73	20220926	2940	23.13	20230103	3.44	N	026940	500	100 억	503262	N	N	28	N	N
37	20230626	130338	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3645	155	2	4.44	1484253030	408447	443.59	3570	3750	3505	4535	2445	3490	3634.02	2.52	0	60960	3670	3580	3525	3435	3380	3552	3407	100	1045	500	2510	5	1	20000000	729	10.27	0.58	12	2.04	355.00	6300.00	4685	20220926	-22.20	2940	20230103	23.98	4095	-10.99	20230221	2940	23.98	20230103	4685	-22.20	20220926	2940	23.98	20230103	3.44	N	026940	500	100 억	503262	N	N	28	N	N
38	20230626	120336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3635	145	2	4.15	1402744565	386066	419.28	3570	3750	3505	4535	2445	3490	3633.57	2.52	0	59359	3670	3580	3525	3435	3380	3552	3407	100	1045	500	2510	5	1	20000000	727	10.24	0.58	12	1.93	355.00	6300.00	4685	20220926	-22.41	2940	20230103	23.64	4095	-11.23	20230221	2940	23.64	20230103	4685	-22.41	20220926	2940	23.64	20230103	3.44	N	026940	500	100 억	503262	N	N	28	N	N
39	20230626	110335	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3650	160	2	4.58	1304563365	359008	389.90	3570	3750	3505	4535	2445	3490	3633.95	2.52	0	55672	3670	3580	3525	3435	3380	3552	3407	100	1045	500	2510	5	1	20000000	730	10.28	0.58	12	1.80	355.00	6300.00	4685	20220926	-22.09	2940	20230103	24.15	4095	-10.87	20230221	2940	24.15	20230103	4685	-22.09	20220926	2940	24.15	20230103	3.44	N	026940	500	100 억	503262	N	N	28	N	N
40	20230626	100337	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	100	2	2.87	1071357540	295052	320.44	3570	3750	3505	4535	2445	3490	3631.25	2.52	0	35743	3670	3580	3525	3435	3380	3552	3407	100	1045	500	2510	5	1	20000000	718	10.11	0.57	12	1.48	355.00	6300.00	4685	20220926	-23.37	2940	20230103	22.11	4095	-12.33	20230221	2940	22.11	20230103	4685	-23.37	20220926	2940	22.11	20230103	3.44	N	026940	500	100 억	503262	N	N	28	N	N
41	20230626	090336	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3545	55	2	1.58	42023575	11804	12.82	3570	3570	3530	4535	2445	3490	3562.33	2.52	0	-4679	3670	3580	3525	3435	3380	3552	3407	100	1045	500	2510	5	1	20000000	709	9.99	0.56	12	0.06	355.00	6300.00	4685	20220926	-24.33	2940	20230103	20.58	4095	-13.43	20230221	2940	20.58	20230103	4685	-24.33	20220926	2940	20.58	20230103	3.44	N	026940	500	100 억	503262	N	N	28	N	N
42	20230623	160533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3490	-90	5	-2.51	320678145	91463	140.56	3550	3615	3470	4650	2510	3580	3506.18	2.69	0	-28185	3636	3607	3551	3522	3466	3622	3537	100	1070	500	2570	5	1	20000000	698	9.83	0.55	12	0.46	355.00	6300.00	4685	20220926	-25.51	2940	20230103	18.71	4095	-14.77	20230221	2940	18.71	20230103	4685	-25.51	20220926	2940	18.71	20230103	3.43	N	026940	500	100 억	538037	N	N	28	N	N
43	20230623	140302	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3480	-100	5	-2.79	248036035	70586	108.48	3550	3615	3470	4650	2510	3580	3513.95	2.69	0	-25974	3636	3607	3551	3522	3466	3622	3537	100	1070	500	2570	5	1	20000000	696	9.80	0.55	12	0.35	355.00	6300.00	4685	20220926	-25.72	2940	20230103	18.37	4095	-15.02	20230221	2940	18.37	20230103	4685	-25.72	20220926	2940	18.37	20230103	3.43	N	026940	500	100 억	538037	N	N	8	N	N
44	20230622	160537	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3580	5	2	0.14	228667420	64709	61.10	3560	3580	3495	4645	2505	3575	3533.75	2.68	0	2010	3698	3636	3588	3526	3478	3612	3502	100	1070	500	2570	5	1	20000000	716	10.08	0.57	12	0.32	355.00	6300.00	4685	20220926	-23.59	2940	20230103	21.77	4095	-12.58	20230221	2940	21.77	20230103	4685	-23.59	20220926	2940	21.77	20230103	3.48	N	026940	500	100 억	535738	N	N	8	N	N
45	20230622	150919	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	-5	5	-0.14	219543070	62157	58.69	3560	3580	3495	4645	2505	3575	3532.07	2.68	0	3500	3698	3636	3588	3526	3478	3612	3502	100	1070	500	2570	5	1	20000000	714	10.06	0.57	12	0.31	355.00	6300.00	4685	20220926	-23.80	2940	20230103	21.43	4095	-12.82	20230221	2940	21.43	20230103	4685	-23.80	20220926	2940	21.43	20230103	3.48	N	026940	500	100 억	535738	N	N	300	N	N
46	20230622	140745	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3565	-10	5	-0.28	190933045	54108	51.09	3560	3575	3495	4645	2505	3575	3528.74	2.68	0	7564	3698	3636	3588	3526	3478	3612	3502	100	1070	500	2570	5	1	20000000	713	10.04	0.57	12	0.27	355.00	6300.00	4685	20220926	-23.91	2940	20230103	21.26	4095	-12.94	20230221	2940	21.26	20230103	4685	-23.91	20220926	2940	21.26	20230103	3.48	N	026940	500	100 억	535738	N	N	300	N	N
47	20230622	130226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	-5	5	-0.14	184673320	52351	49.43	3560	3575	3495	4645	2505	3575	3527.60	2.68	0	8028	3698	3636	3588	3526	3478	3612	3502	100	1070	500	2570	5	1	20000000	714	10.06	0.57	12	0.26	355.00	6300.00	4685	20220926	-23.80	2940	20230103	21.43	4095	-12.82	20230221	2940	21.43	20230103	4685	-23.80	20220926	2940	21.43	20230103	3.48	N	026940	500	100 억	535738	N	N	300	N	N
48	20230622	120545	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3555	-20	5	-0.56	161633425	45883	43.33	3560	3565	3495	4645	2505	3575	3522.73	2.68	0	9234	3698	3636	3588	3526	3478	3612	3502	100	1070	500	2570	5	1	20000000	711	10.01	0.56	12	0.23	355.00	6300.00	4685	20220926	-24.12	2940	20230103	20.92	4095	-13.19	20230221	2940	20.92	20230103	4685	-24.12	20220926	2940	20.92	20230103	3.48	N	026940	500	100 억	535738	N	N	300	N	N
49	20230622	110322	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3550	-25	5	-0.70	155515135	44161	41.70	3560	3565	3495	4645	2505	3575	3521.55	2.68	0	8858	3698	3636	3588	3526	3478	3612	3502	100	1070	500	2570	5	1	20000000	710	10.00	0.56	12	0.22	355.00	6300.00	4685	20220926	-24.23	2940	20230103	20.75	4095	-13.31	20230221	2940	20.75	20230103	4685	-24.23	20220926	2940	20.75	20230103	3.48	N	026940	500	100 억	535738	N	N	300	N	N
50	20230622	100433	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3535	-40	5	-1.12	129776670	36900	34.84	3560	3565	3495	4645	2505	3575	3516.98	2.68	0	8953	3698	3636	3588	3526	3478	3612	3502	100	1070	500	2570	5	1	20000000	707	9.96	0.56	12	0.18	355.00	6300.00	4685	20220926	-24.55	2940	20230103	20.24	4095	-13.68	20230221	2940	20.24	20230103	4685	-24.55	20220926	2940	20.24	20230103	3.48	N	026940	500	100 억	535738	N	N	300	N	N
51	20230622	090628	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3520	-55	5	-1.54	51724430	14722	13.90	3560	3565	3495	4645	2505	3575	3513.41	2.68	0	5022	3698	3636	3588	3526	3478	3612	3502	100	1070	500	2570	5	1	20000000	704	9.92	0.56	12	0.07	355.00	6300.00	4685	20220926	-24.87	2940	20230103	19.73	4095	-14.04	20230221	2940	19.73	20230103	4685	-24.87	20220926	2940	19.73	20230103	3.48	N	026940	500	100 억	535738	N	N	300	N	N
52	20230621	160903	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3575	-45	5	-1.24	379902740	105896	124.36	3620	3650	3540	4705	2535	3620	3587.51	2.53	0	30530	3693	3656	3628	3591	3563	3642	3577	100	1085	500	2600	5	1	20000000	715	10.07	0.57	12	0.53	355.00	6300.00	4685	20220926	-23.69	2940	20230103	21.60	4095	-12.70	20230221	2940	21.60	20230103	4685	-23.69	20220926	2940	21.60	20230103	3.43	N	026940	500	100 억	505166	N	N	300	N	N
53	20230621	150326	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3575	-45	5	-1.24	371783835	103625	121.70	3620	3650	3540	4705	2535	3620	3587.78	2.53	0	31176	3693	3656	3628	3591	3563	3642	3577	100	1085	500	2600	5	1	20000000	715	10.07	0.57	12	0.52	355.00	6300.00	4685	20220926	-23.69	2940	20230103	21.60	4095	-12.70	20230221	2940	21.60	20230103	4685	-23.69	20220926	2940	21.60	20230103	3.43	N	026940	500	100 억	505166	N	N	6	N	N
54	20230621	140108	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	-30	5	-0.83	355415245	99049	116.32	3620	3650	3540	4705	2535	3620	3588.28	2.53	0	32472	3693	3656	3628	3591	3563	3642	3577	100	1085	500	2600	5	1	20000000	718	10.11	0.57	12	0.50	355.00	6300.00	4685	20220926	-23.37	2940	20230103	22.11	4095	-12.33	20230221	2940	22.11	20230103	4685	-23.37	20220926	2940	22.11	20230103	3.43	N	026940	500	100 억	505166	N	N	6	N	N
55	20230621	131002	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	-30	5	-0.83	340908260	95007	111.57	3620	3650	3540	4705	2535	3620	3588.24	2.53	0	32857	3693	3656	3628	3591	3563	3642	3577	100	1085	500	2600	5	1	20000000	718	10.11	0.57	12	0.48	355.00	6300.00	4685	20220926	-23.37	2940	20230103	22.11	4095	-12.33	20230221	2940	22.11	20230103	4685	-23.37	20220926	2940	22.11	20230103	3.43	N	026940	500	100 억	505166	N	N	6	N	N
56	20230621	120910	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	-30	5	-0.83	334091580	93106	109.34	3620	3650	3540	4705	2535	3620	3588.29	2.53	0	32911	3693	3656	3628	3591	3563	3642	3577	100	1085	500	2600	5	1	20000000	718	10.11	0.57	12	0.47	355.00	6300.00	4685	20220926	-23.37	2940	20230103	22.11	4095	-12.33	20230221	2940	22.11	20230103	4685	-23.37	20220926	2940	22.11	20230103	3.43	N	026940	500	100 억	505166	N	N	6	N	N
57	20230621	110459	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3580	-40	5	-1.10	323669500	90204	105.93	3620	3650	3540	4705	2535	3620	3588.19	2.53	0	34497	3693	3656	3628	3591	3563	3642	3577	100	1085	500	2600	5	1	20000000	716	10.08	0.57	12	0.45	355.00	6300.00	4685	20220926	-23.59	2940	20230103	21.77	4095	-12.58	20230221	2940	21.77	20230103	4685	-23.59	20220926	2940	21.77	20230103	3.43	N	026940	500	100 억	505166	N	N	6	N	N
58	20230621	100621	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3615	-5	5	-0.14	266141790	74169	87.10	3620	3650	3540	4705	2535	3620	3588.32	2.53	0	27325	3693	3656	3628	3591	3563	3642	3577	100	1085	500	2600	5	1	20000000	723	10.18	0.57	12	0.37	355.00	6300.00	4685	20220926	-22.84	2940	20230103	22.96	4095	-11.72	20230221	2940	22.96	20230103	4685	-22.84	20220926	2940	22.96	20230103	3.43	N	026940	500	100 억	505166	N	N	6	N	N
59	20230621	090209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3610	-10	5	-0.28	8163275	2256	2.65	3620	3620	3610	4705	2535	3620	3618.47	2.53	0	-833	3693	3656	3628	3591	3563	3642	3577	100	1085	500	2600	5	1	20000000	722	10.17	0.57	12	0.01	355.00	6300.00	4685	20220926	-22.95	2940	20230103	22.79	4095	-11.84	20230221	2940	22.79	20230103	4685	-22.95	20220926	2940	22.79	20230103	3.43	N	026940	500	100 억	505166	N	N	6	N	N
60	20230620	160850	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3620	-45	5	-1.23	289224635	79626	86.37	3650	3665	3600	4760	2570	3665	3632.29	2.58	0	-9633	3735	3700	3630	3595	3525	3717	3612	100	1095	500	2630	5	1	20000000	724	10.20	0.57	12	0.40	355.00	6300.00	4685	20220926	-22.73	2940	20230103	23.13	4095	-11.60	20230221	2940	23.13	20230103	4685	-22.73	20220926	2940	23.13	20230103	3.43	N	026940	500	100 억	516050	N	N	6	N	N
61	20230620	150837	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3615	-50	5	-1.36	279661650	76983	83.50	3650	3665	3600	4760	2570	3665	3632.77	2.58	0	-9434	3735	3700	3630	3595	3525	3717	3612	100	1095	500	2630	5	1	20000000	723	10.18	0.57	12	0.38	355.00	6300.00	4685	20220926	-22.84	2940	20230103	22.96	4095	-11.72	20230221	2940	22.96	20230103	4685	-22.84	20220926	2940	22.96	20230103	3.43	N	026940	500	100 억	516050	N	N	8	N	N
62	20230620	140712	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3620	-45	5	-1.23	212872725	58656	63.62	3650	3665	3600	4760	2570	3665	3629.17	2.58	0	-8657	3735	3700	3630	3595	3525	3717	3612	100	1095	500	2630	5	1	20000000	724	10.20	0.57	12	0.29	355.00	6300.00	4685	20220926	-22.73	2940	20230103	23.13	4095	-11.60	20230221	2940	23.13	20230103	4685	-22.73	20220926	2940	23.13	20230103	3.43	N	026940	500	100 억	516050	N	N	8	N	N
63	20230620	130956	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3625	-40	5	-1.09	130170820	35773	38.80	3650	3665	3620	4760	2570	3665	3638.80	2.58	0	-8682	3735	3700	3630	3595	3525	3717	3612	100	1095	500	2630	5	1	20000000	725	10.21	0.58	12	0.18	355.00	6300.00	4685	20220926	-22.63	2940	20230103	23.30	4095	-11.48	20230221	2940	23.30	20230103	4685	-22.63	20220926	2940	23.30	20230103	3.43	N	026940	500	100 억	516050	N	N	8	N	N
64	20230620	121019	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3645	-20	5	-0.55	92763340	25486	27.64	3650	3665	3620	4760	2570	3665	3639.78	2.58	0	-1740	3735	3700	3630	3595	3525	3717	3612	100	1095	500	2630	5	1	20000000	729	10.27	0.58	12	0.13	355.00	6300.00	4685	20220926	-22.20	2940	20230103	23.98	4095	-10.99	20230221	2940	23.98	20230103	4685	-22.20	20220926	2940	23.98	20230103	3.43	N	026940	500	100 억	516050	N	N	8	N	N
65	20230620	110703	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3635	-30	5	-0.82	75565255	20756	22.51	3650	3665	3620	4760	2570	3665	3640.65	2.58	0	36	3735	3700	3630	3595	3525	3717	3612	100	1095	500	2630	5	1	20000000	727	10.24	0.58	12	0.10	355.00	6300.00	4685	20220926	-22.41	2940	20230103	23.64	4095	-11.23	20230221	2940	23.64	20230103	4685	-22.41	20220926	2940	23.64	20230103	3.43	N	026940	500	100 억	516050	N	N	8	N	N
66	20230620	100127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3645	-20	5	-0.55	42953250	11787	12.78	3650	3665	3630	4760	2570	3665	3644.12	2.58	0	1481	3735	3700	3630	3595	3525	3717	3612	100	1095	500	2630	5	1	20000000	729	10.27	0.58	12	0.06	355.00	6300.00	4685	20220926	-22.20	2940	20230103	23.98	4095	-10.99	20230221	2940	23.98	20230103	4685	-22.20	20220926	2940	23.98	20230103	3.43	N	026940	500	100 억	516050	N	N	8	N	N
67	20230620	090130	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3665	0	3	0.00	828700	227	0.25	3650	3665	3650	4760	2570	3665	3650.66	2.58	0	-15	3735	3700	3630	3595	3525	3717	3612	100	1095	500	2630	5	1	20000000	733	10.32	0.58	12	0.00	355.00	6300.00	4685	20220926	-21.77	2940	20230103	24.66	4095	-10.50	20230221	2940	24.66	20230103	4685	-21.77	20220926	2940	24.66	20230103	3.43	N	026940	500	100 억	516050	N	N	8	N	N
68	20230619	160506	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3665	75	2	2.09	321932420	88677	212.70	3560	3665	3560	4665	2515	3590	3630.20	2.49	0	14898	3630	3610	3575	3555	3520	3620	3565	100	1075	500	2580	5	1	20000000	733	10.32	0.58	12	0.44	355.00	6300.00	4685	20220926	-21.77	2940	20230103	24.66	4095	-10.50	20230221	2940	24.66	20230103	4685	-21.77	20220926	2940	24.66	20230103	3.43	N	026940	500	100 억	497316	N	N	8	N	N
69	20230619	150915	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3650	60	2	1.67	293550430	80928	194.11	3560	3665	3560	4665	2515	3590	3627.30	2.49	0	15088	3630	3610	3575	3555	3520	3620	3565	100	1075	500	2580	5	1	20000000	730	10.28	0.58	12	0.40	355.00	6300.00	4685	20220926	-22.09	2940	20230103	24.15	4095	-10.87	20230221	2940	24.15	20230103	4685	-22.09	20220926	2940	24.15	20230103	3.43	N	026940	500	100 억	497316	N	N	7	N	N
70	20230619	140813	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3645	55	2	1.53	231175635	63853	153.16	3560	3660	3560	4665	2515	3590	3620.43	2.49	0	13527	3630	3610	3575	3555	3520	3620	3565	100	1075	500	2580	5	1	20000000	729	10.27	0.58	12	0.32	355.00	6300.00	4685	20220926	-22.20	2940	20230103	23.98	4095	-10.99	20230221	2940	23.98	20230103	4685	-22.20	20220926	2940	23.98	20230103	3.43	N	026940	500	100 억	497316	N	N	7	N	N
71	20230619	130622	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3640	50	2	1.39	221158915	61106	146.57	3560	3660	3560	4665	2515	3590	3619.27	2.49	0	13820	3630	3610	3575	3555	3520	3620	3565	100	1075	500	2580	5	1	20000000	728	10.25	0.58	12	0.31	355.00	6300.00	4685	20220926	-22.31	2940	20230103	23.81	4095	-11.11	20230221	2940	23.81	20230103	4685	-22.31	20220926	2940	23.81	20230103	3.43	N	026940	500	100 억	497316	N	N	7	N	N
72	20230619	121022	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3635	45	2	1.25	163480110	45268	108.58	3560	3645	3560	4665	2515	3590	3611.38	2.49	0	10499	3630	3610	3575	3555	3520	3620	3565	100	1075	500	2580	5	1	20000000	727	10.24	0.58	12	0.23	355.00	6300.00	4685	20220926	-22.41	2940	20230103	23.64	4095	-11.23	20230221	2940	23.64	20230103	4685	-22.41	20220926	2940	23.64	20230103	3.43	N	026940	500	100 억	497316	N	N	7	N	N
73	20230619	110502	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	40	2	1.11	143120060	39652	95.11	3560	3645	3560	4665	2515	3590	3609.40	2.49	0	9414	3630	3610	3575	3555	3520	3620	3565	100	1075	500	2580	5	1	20000000	726	10.23	0.58	12	0.20	355.00	6300.00	4685	20220926	-22.52	2940	20230103	23.47	4095	-11.36	20230221	2940	23.47	20230103	4685	-22.52	20220926	2940	23.47	20230103	3.43	N	026940	500	100 억	497316	N	N	7	N	N
74	20230619	100542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3620	30	2	0.84	106764450	29634	71.08	3560	3640	3560	4665	2515	3590	3602.77	2.49	0	11677	3630	3610	3575	3555	3520	3620	3565	100	1075	500	2580	5	1	20000000	724	10.20	0.57	12	0.15	355.00	6300.00	4685	20220926	-22.73	2940	20230103	23.13	4095	-11.60	20230221	2940	23.13	20230103	4685	-22.73	20220926	2940	23.13	20230103	3.43	N	026940	500	100 억	497316	N	N	7	N	N
75	20230619	090742	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	-5	5	-0.14	3770065	1057	2.54	3560	3585	3560	4665	2515	3590	3566.76	2.49	0	191	3630	3610	3575	3555	3520	3620	3565	100	1075	500	2580	5	1	20000000	717	10.10	0.57	12	0.01	355.00	6300.00	4685	20220926	-23.48	2940	20230103	21.94	4095	-12.45	20230221	2940	21.94	20230103	4685	-23.48	20220926	2940	21.94	20230103	3.43	N	026940	500	100 억	497316	N	N	7	N	N
76	20230616	160234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	25	2	0.70	147081935	41168	71.85	3565	3595	3540	4630	2500	3565	3572.91	2.49	0	-1501	3681	3622	3561	3502	3441	3592	3472	100	1065	500	2560	5	1	20000000	718	10.11	0.57	12	0.21	355.00	6300.00	4685	20220926	-23.37	2940	20230103	22.11	4095	-12.33	20230221	2940	22.11	20230103	4685	-23.37	20220926	2940	22.11	20230103	3.30	N	026940	500	100 억	498161	N	N	7	N	N
77	20230616	150231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	20	2	0.56	137837450	38591	67.35	3565	3595	3540	4630	2500	3565	3571.92	2.49	0	-1193	3681	3622	3561	3502	3441	3592	3472	100	1065	500	2560	5	1	20000000	717	10.10	0.57	12	0.19	355.00	6300.00	4685	20220926	-23.48	2940	20230103	21.94	4095	-12.45	20230221	2940	21.94	20230103	4685	-23.48	20220926	2940	21.94	20230103	3.30	N	026940	500	100 억	498161	N	N	6	N	N
78	20230616	141017	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3585	20	2	0.56	115828625	32446	56.62	3565	3595	3540	4630	2500	3565	3570.04	2.49	0	-1380	3681	3622	3561	3502	3441	3592	3472	100	1065	500	2560	5	1	20000000	717	10.10	0.57	12	0.16	355.00	6300.00	4685	20220926	-23.48	2940	20230103	21.94	4095	-12.45	20230221	2940	21.94	20230103	4685	-23.48	20220926	2940	21.94	20230103	3.30	N	026940	500	100 억	498161	N	N	6	N	N
79	20230616	130312	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3595	30	2	0.84	102948970	28854	50.36	3565	3595	3540	4630	2500	3565	3568.03	2.49	0	-241	3681	3622	3561	3502	3441	3592	3472	100	1065	500	2560	5	1	20000000	719	10.13	0.57	12	0.14	355.00	6300.00	4685	20220926	-23.27	2940	20230103	22.28	4095	-12.21	20230221	2940	22.28	20230103	4685	-23.27	20220926	2940	22.28	20230103	3.30	N	026940	500	100 억	498161	N	N	6	N	N
80	20230616	121035	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	25	2	0.70	87059505	24428	42.63	3565	3590	3540	4630	2500	3565	3563.88	2.49	0	388	3681	3622	3561	3502	3441	3592	3472	100	1065	500	2560	5	1	20000000	718	10.11	0.57	12	0.12	355.00	6300.00	4685	20220926	-23.37	2940	20230103	22.11	4095	-12.33	20230221	2940	22.11	20230103	4685	-23.37	20220926	2940	22.11	20230103	3.30	N	026940	500	100 억	498161	N	N	6	N	N
81	20230616	110215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	5	2	0.14	67584840	18981	33.13	3565	3580	3540	4630	2500	3565	3560.43	2.49	0	-810	3681	3622	3561	3502	3441	3592	3472	100	1065	500	2560	5	1	20000000	714	10.06	0.57	12	0.09	355.00	6300.00	4685	20220926	-23.80	2940	20230103	21.43	4095	-12.82	20230221	2940	21.43	20230103	4685	-23.80	20220926	2940	21.43	20230103	3.30	N	026940	500	100 억	498161	N	N	6	N	N
82	20230616	100657	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3550	-15	5	-0.42	44887405	12616	22.02	3565	3580	3540	4630	2500	3565	3557.39	2.49	0	-854	3681	3622	3561	3502	3441	3592	3472	100	1065	500	2560	5	1	20000000	710	10.00	0.56	12	0.06	355.00	6300.00	4685	20220926	-24.23	2940	20230103	20.75	4095	-13.31	20230221	2940	20.75	20230103	4685	-24.23	20220926	2940	20.75	20230103	3.30	N	026940	500	100 억	498161	N	N	6	N	N
83	20230616	090423	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	5	2	0.14	18677045	5239	9.14	3565	3570	3565	4630	2500	3565	3565.00	2.49	0	-2308	3681	3622	3561	3502	3441	3592	3472	100	1065	500	2560	5	1	20000000	714	10.06	0.57	12	0.03	355.00	6300.00	4685	20220926	-23.80	2940	20230103	21.43	4095	-12.82	20230221	2940	21.43	20230103	4685	-23.80	20220926	2940	21.43	20230103	3.30	N	026940	500	100 억	498161	N	N	6	N	N
84	20230615	150423	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3550	-30	5	-0.84	165913660	46749	38.26	3570	3620	3500	4650	2510	3580	3549.03	2.56	0	-9717	3653	3616	3563	3526	3473	3635	3545	100	1070	500	2570	5	1	20000000	710	10.00	0.56	12	0.23	355.00	6300.00	4685	20220926	-24.23	2940	20230103	20.75	4095	-13.31	20230221	2940	20.75	20230103	4685	-24.23	20220926	2940	20.75	20230103	3.40	N	026940	500	100 억	512088	N	N	7	N	N
85	20230615	140636	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3550	-30	5	-0.84	154721090	43584	35.67	3570	3620	3500	4650	2510	3580	3549.95	2.56	0	-8742	3653	3616	3563	3526	3473	3635	3545	100	1070	500	2570	5	1	20000000	710	10.00	0.56	12	0.22	355.00	6300.00	4685	20220926	-24.23	2940	20230103	20.75	4095	-13.31	20230221	2940	20.75	20230103	4685	-24.23	20220926	2940	20.75	20230103	3.40	N	026940	500	100 억	512088	N	N	7	N	N
86	20230615	130630	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3525	-55	5	-1.54	139645800	39308	32.17	3570	3620	3500	4650	2510	3580	3552.61	2.56	0	-8791	3653	3616	3563	3526	3473	3635	3545	100	1070	500	2570	5	1	20000000	705	9.93	0.56	12	0.20	355.00	6300.00	4685	20220926	-24.76	2940	20230103	19.90	4095	-13.92	20230221	2940	19.90	20230103	4685	-24.76	20220926	2940	19.90	20230103	3.40	N	026940	500	100 억	512088	N	N	7	N	N
87	20230615	120813	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3510	-70	5	-1.96	127120760	35751	29.26	3570	3620	3500	4650	2510	3580	3555.73	2.56	0	-10294	3653	3616	3563	3526	3473	3635	3545	100	1070	500	2570	5	1	20000000	702	9.89	0.56	12	0.18	355.00	6300.00	4685	20220926	-25.08	2940	20230103	19.39	4095	-14.29	20230221	2940	19.39	20230103	4685	-25.08	20220926	2940	19.39	20230103	3.40	N	026940	500	100 억	512088	N	N	7	N	N
88	20230615	110406	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3505	-75	5	-2.09	105857330	29697	24.31	3570	3620	3505	4650	2510	3580	3564.58	2.56	0	-8174	3653	3616	3563	3526	3473	3635	3545	100	1070	500	2570	5	1	20000000	701	9.87	0.56	12	0.15	355.00	6300.00	4685	20220926	-25.19	2940	20230103	19.22	4095	-14.41	20230221	2940	19.22	20230103	4685	-25.19	20220926	2940	19.22	20230103	3.40	N	026940	500	100 억	512088	N	N	7	N	N
89	20230611	184503	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3680	-80	5	-2.13	552093415	148647	123.97	3750	3780	3670	4885	2635	3760	3714.24	2.37	-15454	-12922	3843	3801	3758	3716	3673	3780	3695	100	1125	500	2700	5	1	20000000	736	10.37	0.58	12	0.74	355.00	6300.00	4710	20220608	-21.87	2940	20230103	25.17	4095	-10.13	20230221	2940	25.17	20230103	4685	-21.45	20220926	2940	25.17	20230103	3.49	N	026940	500	100 억	474175	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History