KissMeData/002240/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18980	80	2	0.42	84866950	4474	29.74	18900	19020	18860	24550	13230	18900	18968.92	7.00	0	-439	19186	19042	18946	18802	18706	18995	18755	250	5660	1000	13980	10	1	25000000	4745	5.86	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.71	15180	20220930	25.03	23700	-19.92	20230221	18270	3.89	20230601	27400	-30.73	20221206	16500	15.03	20220930	0.42	N	002240	1000	250 억	1749852	N	N	16	N	N
3	20230630	150127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18990	90	2	0.48	77578750	4090	27.19	18900	19020	18860	24550	13230	18900	18967.91	7.00	0	-424	19186	19042	18946	18802	18706	18995	18755	250	5660	1000	13980	10	1	25000000	4748	5.86	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.67	15180	20220930	25.10	23700	-19.87	20230221	18270	3.94	20230601	27400	-30.69	20221206	16500	15.09	20220930	0.42	N	002240	1000	250 억	1749852	N	N	16	N	N
4	20230630	140128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19010	110	2	0.58	71123030	3750	24.93	18900	19020	18860	24550	13230	18900	18966.14	7.00	0	-232	19186	19042	18946	18802	18706	18995	18755	250	5660	1000	13980	10	1	25000000	4753	5.87	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.59	15180	20220930	25.23	23700	-19.79	20230221	18270	4.05	20230601	27400	-30.62	20221206	16500	15.21	20220930	0.42	N	002240	1000	250 억	1749852	N	N	16	N	N
5	20230630	130128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18920	20	2	0.11	36245270	1914	12.72	18900	19020	18860	24550	13230	18900	18936.92	7.00	0	-142	19186	19042	18946	18802	18706	18995	18755	250	5660	1000	13980	10	1	25000000	4730	5.84	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.94	15180	20220930	24.64	23700	-20.17	20230221	18270	3.56	20230601	27400	-30.95	20221206	16500	14.67	20220930	0.42	N	002240	1000	250 억	1749852	N	N	16	N	N
6	20230630	120127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18960	60	2	0.32	29961240	1582	10.52	18900	19020	18860	24550	13230	18900	18938.84	7.00	0	-116	19186	19042	18946	18802	18706	18995	18755	250	5660	1000	13980	10	1	25000000	4740	5.85	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.79	15180	20220930	24.90	23700	-20.00	20230221	18270	3.78	20230601	27400	-30.80	20221206	16500	14.91	20220930	0.42	N	002240	1000	250 억	1749852	N	N	16	N	N
7	20230630	110127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18930	30	2	0.16	20182780	1066	7.09	18900	19000	18860	24550	13230	18900	18933.19	7.00	0	-112	19186	19042	18946	18802	18706	18995	18755	250	5660	1000	13980	10	1	25000000	4733	5.84	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.90	15180	20220930	24.70	23700	-20.13	20230221	18270	3.61	20230601	27400	-30.91	20221206	16500	14.73	20220930	0.42	N	002240	1000	250 억	1749852	N	N	16	N	N
8	20230630	100127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18940	40	2	0.21	10111750	534	3.55	18900	19000	18860	24550	13230	18900	18935.86	7.00	0	-112	19186	19042	18946	18802	18706	18995	18755	250	5660	1000	13980	10	1	25000000	4735	5.84	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.42	N	002240	1000	250 억	1749852	N	N	16	N	N
9	20230630	090128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18900	0	3	0.00	18900	1	0.01	18900	18900	18900	24550	13230	18900	18900.00	7.00	0	0	19186	19042	18946	18802	18706	18995	18755	250	5660	1000	13980	10	1	25000000	4725	5.83	0.30	12	0.00	3241.00	64009.00	25208	20221206	-25.02	15180	20220930	24.51	23700	-20.25	20230221	18270	3.45	20230601	27400	-31.02	20221206	16500	14.55	20220930	0.42	N	002240	1000	250 억	1749852	N	N	16	N	N
10	20230629	160128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18900	-160	5	-0.84	284909410	15045	142.57	19050	19090	18850	24750	13350	19060	18937.16	7.01	0	-2205	19193	19126	18993	18926	18793	19160	18960	250	5700	1000	14100	10	1	25000000	4725	5.83	0.30	12	0.06	3241.00	64009.00	25208	20221206	-25.02	15180	20220930	24.51	23700	-20.25	20230221	18270	3.45	20230601	27400	-31.02	20221206	16500	14.55	20220930	0.42	N	002240	1000	250 억	1752074	N	N	16	N	N
11	20230629	150127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18990	-70	5	-0.37	270131410	14264	135.17	19050	19090	18850	24750	13350	19060	18937.98	7.01	0	-2135	19193	19126	18993	18926	18793	19160	18960	250	5700	1000	14100	10	1	25000000	4748	5.86	0.30	12	0.06	3241.00	64009.00	25208	20221206	-24.67	15180	20220930	25.10	23700	-19.87	20230221	18270	3.94	20230601	27400	-30.69	20221206	16500	15.09	20220930	0.42	N	002240	1000	250 억	1752074	N	N	16	N	N
12	20230629	140127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19000	-60	5	-0.31	213837520	11298	107.06	19050	19090	18850	24750	13350	19060	18927.02	7.01	0	-1395	19193	19126	18993	18926	18793	19160	18960	250	5700	1000	14100	10	1	25000000	4750	5.86	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.63	15180	20220930	25.16	23700	-19.83	20230221	18270	4.00	20230601	27400	-30.66	20221206	16500	15.15	20220930	0.42	N	002240	1000	250 억	1752074	N	N	16	N	N
13	20230629	130127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18930	-130	5	-0.68	175054840	9253	87.68	19050	19090	18850	24750	13350	19060	18918.71	7.01	0	-1097	19193	19126	18993	18926	18793	19160	18960	250	5700	1000	14100	10	1	25000000	4733	5.84	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.90	15180	20220930	24.70	23700	-20.13	20230221	18270	3.61	20230601	27400	-30.91	20221206	16500	14.73	20220930	0.42	N	002240	1000	250 억	1752074	N	N	16	N	N
14	20230629	120128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18910	-150	5	-0.79	137520370	7266	68.85	19050	19090	18850	24750	13350	19060	18926.56	7.01	0	-918	19193	19126	18993	18926	18793	19160	18960	250	5700	1000	14100	10	1	25000000	4728	5.83	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.98	15180	20220930	24.57	23700	-20.21	20230221	18270	3.50	20230601	27400	-30.99	20221206	16500	14.61	20220930	0.42	N	002240	1000	250 억	1752074	N	N	16	N	N
15	20230629	110127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18870	-190	5	-1.00	82423320	4357	41.29	19050	19090	18850	24750	13350	19060	18917.45	7.01	0	-566	19193	19126	18993	18926	18793	19160	18960	250	5700	1000	14100	10	1	25000000	4718	5.82	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.14	15180	20220930	24.31	23700	-20.38	20230221	18270	3.28	20230601	27400	-31.13	20221206	16500	14.36	20220930	0.42	N	002240	1000	250 억	1752074	N	N	16	N	N
16	20230629	100127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18890	-170	5	-0.89	20680450	1090	10.33	19050	19090	18890	24750	13350	19060	18972.89	7.01	0	-114	19193	19126	18993	18926	18793	19160	18960	250	5700	1000	14100	10	1	25000000	4723	5.83	0.30	12	0.00	3241.00	64009.00	25208	20221206	-25.06	15180	20220930	24.44	23700	-20.30	20230221	18270	3.39	20230601	27400	-31.06	20221206	16500	14.48	20220930	0.42	N	002240	1000	250 억	1752074	N	N	16	N	N
17	20230629	090127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19060	0	3	0.00	0	0	0.00	0	0	0	24750	13350	19060	0.00	7.01	0	0	19193	19126	18993	18926	18793	19160	18960	250	5700	1000	14100	10	1	25000000	4765	5.88	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.39	15180	20220930	25.56	23700	-19.58	20230221	18270	4.32	20230601	27400	-30.44	20221206	16500	15.52	20220930	0.42	N	002240	1000	250 억	1752074	N	N	16	N	N
18	20230628	160127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19060	60	2	0.32	200017330	10552	105.51	19000	19060	18860	24700	13300	19000	18955.40	7.01	0	-376	19160	19080	18960	18880	18760	19120	18920	250	5700	1000	14060	10	1	25000000	4765	5.88	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.39	15180	20220930	25.56	23700	-19.58	20230221	18270	4.32	20230601	27400	-30.44	20221206	16500	15.52	20220930	0.41	N	002240	1000	250 억	1751950	N	N	16	N	N
19	20230628	150127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19010	10	2	0.05	172742960	9117	91.16	19000	19040	18860	24700	13300	19000	18947.35	7.01	0	-227	19160	19080	18960	18880	18760	19120	18920	250	5700	1000	14060	10	1	25000000	4753	5.87	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.59	15180	20220930	25.23	23700	-19.79	20230221	18270	4.05	20230601	27400	-30.62	20221206	16500	15.21	20220930	0.41	N	002240	1000	250 억	1751950	N	N	75	N	N
20	20230628	140127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19000	0	3	0.00	154615340	8163	81.62	19000	19040	18860	24700	13300	19000	18940.99	7.01	0	-142	19160	19080	18960	18880	18760	19120	18920	250	5700	1000	14060	10	1	25000000	4750	5.86	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.63	15180	20220930	25.16	23700	-19.83	20230221	18270	4.00	20230601	27400	-30.66	20221206	16500	15.15	20220930	0.41	N	002240	1000	250 억	1751950	N	N	75	N	N
21	20230628	130127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18970	-30	5	-0.16	143900030	7598	75.97	19000	19040	18860	24700	13300	19000	18939.20	7.01	0	-121	19160	19080	18960	18880	18760	19120	18920	250	5700	1000	14060	10	1	25000000	4743	5.85	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.75	15180	20220930	24.97	23700	-19.96	20230221	18270	3.83	20230601	27400	-30.77	20221206	16500	14.97	20220930	0.41	N	002240	1000	250 억	1751950	N	N	75	N	N
22	20230628	120121	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18940	-60	5	-0.32	122296830	6459	64.58	19000	19030	18860	24700	13300	19000	18934.33	7.01	0	-233	19160	19080	18960	18880	18760	19120	18920	250	5700	1000	14060	10	1	25000000	4735	5.84	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.41	N	002240	1000	250 억	1751950	N	N	75	N	N
23	20230628	110127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18950	-50	5	-0.26	105102530	5551	55.50	19000	19030	18860	24700	13300	19000	18933.98	7.01	0	-14	19160	19080	18960	18880	18760	19120	18920	250	5700	1000	14060	10	1	25000000	4738	5.85	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.83	15180	20220930	24.84	23700	-20.04	20230221	18270	3.72	20230601	27400	-30.84	20221206	16500	14.85	20220930	0.41	N	002240	1000	250 억	1751950	N	N	75	N	N
24	20230628	100127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18950	-50	5	-0.26	21737270	1147	11.47	19000	19000	18860	24700	13300	19000	18951.41	7.01	0	-367	19160	19080	18960	18880	18760	19120	18920	250	5700	1000	14060	10	1	25000000	4738	5.85	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.83	15180	20220930	24.84	23700	-20.04	20230221	18270	3.72	20230601	27400	-30.84	20221206	16500	14.85	20220930	0.41	N	002240	1000	250 억	1751950	N	N	75	N	N
25	20230628	090127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19000	0	3	0.00	988000	52	0.52	19000	19000	19000	24700	13300	19000	19000.00	7.01	0	0	19160	19080	18960	18880	18760	19120	18920	250	5700	1000	14060	10	1	25000000	4750	5.86	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.63	15180	20220930	25.16	23700	-19.83	20230221	18270	4.00	20230601	27400	-30.66	20221206	16500	15.15	20220930	0.41	N	002240	1000	250 억	1751950	N	N	75	N	N
26	20230627	160127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19000	40	2	0.21	189738530	9998	61.34	18960	19040	18840	24600	13280	18960	18977.64	7.01	0	461	19286	19122	18966	18802	18646	19045	18725	250	5660	1000	14030	10	1	25000000	4750	5.86	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.63	15180	20220930	25.16	23700	-19.83	20230221	18270	4.00	20230601	27400	-30.66	20221206	16500	15.15	20220930	0.43	N	002240	1000	250 억	1751414	N	N	75	N	N
27	20230627	150127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18980	20	2	0.11	177369090	9347	57.34	18960	19040	18840	24600	13280	18960	18976.04	7.01	0	464	19286	19122	18966	18802	18646	19045	18725	250	5660	1000	14030	10	1	25000000	4745	5.86	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.71	15180	20220930	25.03	23700	-19.92	20230221	18270	3.89	20230601	27400	-30.73	20221206	16500	15.03	20220930	0.43	N	002240	1000	250 억	1751414	N	N	42	N	N
28	20230627	140128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19030	70	2	0.37	151204640	7970	48.90	18960	19030	18840	24600	13280	18960	18971.72	7.01	0	285	19286	19122	18966	18802	18646	19045	18725	250	5660	1000	14030	10	1	25000000	4758	5.87	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.51	15180	20220930	25.36	23700	-19.70	20230221	18270	4.16	20230601	27400	-30.55	20221206	16500	15.33	20220930	0.43	N	002240	1000	250 억	1751414	N	N	42	N	N
29	20230627	130128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18980	20	2	0.11	127964060	6746	41.39	18960	19030	18840	24600	13280	18960	18968.88	7.01	0	128	19286	19122	18966	18802	18646	19045	18725	250	5660	1000	14030	10	1	25000000	4745	5.86	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.71	15180	20220930	25.03	23700	-19.92	20230221	18270	3.89	20230601	27400	-30.73	20221206	16500	15.03	20220930	0.43	N	002240	1000	250 억	1751414	N	N	42	N	N
30	20230627	120129	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18980	20	2	0.11	122607500	6464	39.66	18960	19030	18840	24600	13280	18960	18967.74	7.01	0	165	19286	19122	18966	18802	18646	19045	18725	250	5660	1000	14030	10	1	25000000	4745	5.86	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.71	15180	20220930	25.03	23700	-19.92	20230221	18270	3.89	20230601	27400	-30.73	20221206	16500	15.03	20220930	0.43	N	002240	1000	250 억	1751414	N	N	42	N	N
31	20230627	110128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18970	10	2	0.05	83617570	4410	27.06	18960	19010	18840	24600	13280	18960	18960.90	7.01	0	176	19286	19122	18966	18802	18646	19045	18725	250	5660	1000	14030	10	1	25000000	4743	5.85	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.75	15180	20220930	24.97	23700	-19.96	20230221	18270	3.83	20230601	27400	-30.77	20221206	16500	14.97	20220930	0.43	N	002240	1000	250 억	1751414	N	N	42	N	N
32	20230627	100126	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18980	20	2	0.11	72814220	3841	23.56	18960	19010	18840	24600	13280	18960	18957.10	7.01	0	179	19286	19122	18966	18802	18646	19045	18725	250	5660	1000	14030	10	1	25000000	4745	5.86	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.71	15180	20220930	25.03	23700	-19.92	20230221	18270	3.89	20230601	27400	-30.73	20221206	16500	15.03	20220930	0.43	N	002240	1000	250 억	1751414	N	N	42	N	N
33	20230627	090127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18960	0	3	0.00	0	0	0.00	0	0	0	24600	13280	18960	0.00	7.01	0	0	19286	19122	18966	18802	18646	19045	18725	250	5660	1000	14030	10	1	25000000	4740	5.85	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.79	15180	20220930	24.90	23700	-20.00	20230221	18270	3.78	20230601	27400	-30.80	20221206	16500	14.91	20220930	0.43	N	002240	1000	250 억	1751414	N	N	42	N	N
34	20230626	160127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18960	-170	5	-0.89	308953410	16300	67.16	19130	19130	18810	24850	13400	19130	18954.20	7.02	0	-3388	19410	19270	18990	18850	18570	19340	18920	250	5725	1000	14150	10	1	25000000	4740	5.85	0.30	12	0.07	3241.00	64009.00	25208	20221206	-24.79	15180	20220930	24.90	23700	-20.00	20230221	18270	3.78	20230601	27400	-30.80	20221206	16500	14.91	20220930	0.43	N	002240	1000	250 억	1755354	N	N	42	N	N
35	20230626	150127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18970	-160	5	-0.84	293411130	15481	63.79	19130	19130	18810	24850	13400	19130	18952.98	7.02	0	-3423	19410	19270	18990	18850	18570	19340	18920	250	5725	1000	14150	10	1	25000000	4743	5.85	0.30	12	0.06	3241.00	64009.00	25208	20221206	-24.75	15180	20220930	24.97	23700	-19.96	20230221	18270	3.83	20230601	27400	-30.77	20221206	16500	14.97	20220930	0.43	N	002240	1000	250 억	1755354	N	N	32	N	N
36	20230626	140127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18940	-190	5	-0.99	236622710	12488	51.45	19130	19130	18810	24850	13400	19130	18948.01	7.02	0	-2427	19410	19270	18990	18850	18570	19340	18920	250	5725	1000	14150	10	1	25000000	4735	5.84	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.43	N	002240	1000	250 억	1755354	N	N	32	N	N
37	20230626	130128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18930	-200	5	-1.05	137280430	7240	29.83	19130	19130	18810	24850	13400	19130	18961.39	7.02	0	-699	19410	19270	18990	18850	18570	19340	18920	250	5725	1000	14150	10	1	25000000	4733	5.84	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.90	15180	20220930	24.70	23700	-20.13	20230221	18270	3.61	20230601	27400	-30.91	20221206	16500	14.73	20220930	0.43	N	002240	1000	250 억	1755354	N	N	32	N	N
38	20230626	120127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18930	-200	5	-1.05	122508320	6460	26.62	19130	19130	18810	24850	13400	19130	18964.14	7.02	0	-576	19410	19270	18990	18850	18570	19340	18920	250	5725	1000	14150	10	1	25000000	4733	5.84	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.90	15180	20220930	24.70	23700	-20.13	20230221	18270	3.61	20230601	27400	-30.91	20221206	16500	14.73	20220930	0.43	N	002240	1000	250 억	1755354	N	N	32	N	N
39	20230626	110127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18940	-190	5	-0.99	102495630	5405	22.27	19130	19130	18810	24850	13400	19130	18963.11	7.02	0	-391	19410	19270	18990	18850	18570	19340	18920	250	5725	1000	14150	10	1	25000000	4735	5.84	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.43	N	002240	1000	250 억	1755354	N	N	32	N	N
40	20230626	100127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18940	-190	5	-0.99	32169230	1700	7.00	19130	19130	18810	24850	13400	19130	18923.08	7.02	0	48	19410	19270	18990	18850	18570	19340	18920	250	5725	1000	14150	10	1	25000000	4735	5.84	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.43	N	002240	1000	250 억	1755354	N	N	32	N	N
41	20230626	090127	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19130	0	3	0.00	631290	33	0.14	19130	19130	19130	24850	13400	19130	19130.00	7.02	0	-8	19410	19270	18990	18850	18570	19340	18920	250	5725	1000	14150	10	1	25000000	4783	5.90	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.11	15180	20220930	26.02	23700	-19.28	20230221	18270	4.71	20230601	27400	-30.18	20221206	16500	15.94	20220930	0.43	N	002240	1000	250 억	1755354	N	N	32	N	N
42	20230623	151446	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19010	0	3	0.00	429840380	22801	224.33	18970	19100	18710	24700	13310	19010	18851.82	7.04	0	-4946	19223	19116	18993	18886	18763	19170	18940	250	5695	1000	14060	10	1	25000000	4753	5.87	0.30	12	0.09	3241.00	64009.00	25208	20221206	-24.59	15180	20220930	25.23	23700	-19.79	20230221	18270	4.05	20230601	27400	-30.62	20221206	16500	15.21	20220930	0.43	N	002240	1000	250 억	1761017	N	N	11	N	N
43	20230623	140121	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18820	-190	5	-1.00	342381540	18179	178.86	18970	19100	18710	24700	13310	19010	18833.90	7.04	0	-3407	19223	19116	18993	18886	18763	19170	18940	250	5695	1000	14060	10	1	25000000	4705	5.81	0.29	12	0.07	3241.00	64009.00	25208	20221206	-25.34	15180	20220930	23.98	23700	-20.59	20230221	18270	3.01	20230601	27400	-31.31	20221206	16500	14.06	20220930	0.43	N	002240	1000	250 억	1761017	N	N	11	N	N
44	20230622	160949	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19010	100	2	0.53	192871040	10144	44.76	19000	19100	18870	24550	13240	18910	19013.31	7.06	0	-3571	19423	19166	19003	18746	18583	19085	18665	250	5655	1000	13990	10	1	25000000	4753	5.87	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.59	15180	20220930	25.23	23700	-19.79	20230221	18270	4.05	20230601	27400	-30.62	20221206	16500	15.21	20220930	0.41	N	002240	1000	250 억	1764861	N	N	11	N	N
45	20230622	150353	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18940	30	2	0.16	177120750	9314	41.10	19000	19100	18870	24550	13240	18910	19016.61	7.06	0	-3353	19423	19166	19003	18746	18583	19085	18665	250	5655	1000	13990	10	1	25000000	4735	5.84	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.41	N	002240	1000	250 억	1764861	N	N	387	N	N
46	20230622	140807	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19010	100	2	0.53	141050810	7413	32.71	19000	19100	18870	24550	13240	18910	19027.49	7.06	0	-2745	19423	19166	19003	18746	18583	19085	18665	250	5655	1000	13990	10	1	25000000	4753	5.87	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.59	15180	20220930	25.23	23700	-19.79	20230221	18270	4.05	20230601	27400	-30.62	20221206	16500	15.21	20220930	0.41	N	002240	1000	250 억	1764861	N	N	387	N	N
47	20230622	130145	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19020	110	2	0.58	124987770	6568	28.98	19000	19100	18870	24550	13240	18910	19029.81	7.06	0	-2456	19423	19166	19003	18746	18583	19085	18665	250	5655	1000	13990	10	1	25000000	4755	5.87	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.55	15180	20220930	25.30	23700	-19.75	20230221	18270	4.11	20230601	27400	-30.58	20221206	16500	15.27	20220930	0.41	N	002240	1000	250 억	1764861	N	N	387	N	N
48	20230622	120634	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19070	160	2	0.85	78985600	4153	18.33	19000	19100	18870	24550	13240	18910	19018.93	7.06	0	-1110	19423	19166	19003	18746	18583	19085	18665	250	5655	1000	13990	10	1	25000000	4768	5.88	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.35	15180	20220930	25.63	23700	-19.54	20230221	18270	4.38	20230601	27400	-30.40	20221206	16500	15.58	20220930	0.41	N	002240	1000	250 억	1764861	N	N	387	N	N
49	20230622	110534	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19030	120	2	0.63	66485920	3497	15.43	19000	19100	18870	24550	13240	18910	19012.27	7.06	0	-1105	19423	19166	19003	18746	18583	19085	18665	250	5655	1000	13990	10	1	25000000	4758	5.87	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.51	15180	20220930	25.36	23700	-19.70	20230221	18270	4.16	20230601	27400	-30.55	20221206	16500	15.33	20220930	0.41	N	002240	1000	250 억	1764861	N	N	387	N	N
50	20230622	100103	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18990	80	2	0.42	37460050	1972	8.70	19000	19100	18870	24550	13240	18910	18995.97	7.06	0	-1029	19423	19166	19003	18746	18583	19085	18665	250	5655	1000	13990	10	1	25000000	4748	5.86	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.67	15180	20220930	25.10	23700	-19.87	20230221	18270	3.94	20230601	27400	-30.69	20221206	16500	15.09	20220930	0.41	N	002240	1000	250 억	1764861	N	N	387	N	N
51	20230622	090919	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18960	50	2	0.26	9697210	510	2.25	19000	19100	18940	24550	13240	18910	19014.14	7.06	0	-309	19423	19166	19003	18746	18583	19085	18665	250	5655	1000	13990	10	1	25000000	4740	5.85	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.79	15180	20220930	24.90	23700	-20.00	20230221	18270	3.78	20230601	27400	-30.80	20221206	16500	14.91	20220930	0.41	N	002240	1000	250 억	1764861	N	N	387	N	N
52	20230621	160317	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18910	-340	5	-1.77	430197350	22661	57.96	19160	19260	18840	25000	13480	19250	18984.01	7.08	0	-4359	19623	19436	19123	18936	18623	19530	19030	250	5760	1000	14240	10	1	25000000	4728	5.83	0.30	12	0.09	3241.00	64009.00	25208	20221206	-24.98	15180	20220930	24.57	23700	-20.21	20230221	18270	3.50	20230601	27400	-30.99	20221206	16500	14.61	20220930	0.40	N	002240	1000	250 억	1770452	N	N	387	N	N
53	20230621	150843	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18930	-320	5	-1.66	412912610	21748	55.62	19160	19260	18840	25000	13480	19250	18986.20	7.08	0	-4263	19623	19436	19123	18936	18623	19530	19030	250	5760	1000	14240	10	1	25000000	4733	5.84	0.30	12	0.09	3241.00	64009.00	25208	20221206	-24.90	15180	20220930	24.70	23700	-20.13	20230221	18270	3.61	20230601	27400	-30.91	20221206	16500	14.73	20220930	0.40	N	002240	1000	250 억	1770452	N	N	10	N	N
54	20230621	140215	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18980	-270	5	-1.40	339332300	17865	45.69	19160	19260	18840	25000	13480	19250	18994.21	7.08	0	-3030	19623	19436	19123	18936	18623	19530	19030	250	5760	1000	14240	10	1	25000000	4745	5.86	0.30	12	0.07	3241.00	64009.00	25208	20221206	-24.71	15180	20220930	25.03	23700	-19.92	20230221	18270	3.89	20230601	27400	-30.73	20221206	16500	15.03	20220930	0.40	N	002240	1000	250 억	1770452	N	N	10	N	N
55	20230621	131006	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19000	-250	5	-1.30	329190530	17331	44.32	19160	19260	18840	25000	13480	19250	18994.27	7.08	0	-2745	19623	19436	19123	18936	18623	19530	19030	250	5760	1000	14240	10	1	25000000	4750	5.86	0.30	12	0.07	3241.00	64009.00	25208	20221206	-24.63	15180	20220930	25.16	23700	-19.83	20230221	18270	4.00	20230601	27400	-30.66	20221206	16500	15.15	20220930	0.40	N	002240	1000	250 억	1770452	N	N	10	N	N
56	20230621	120350	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18900	-350	5	-1.82	303146180	15959	40.82	19160	19260	18840	25000	13480	19250	18995.26	7.08	0	-2151	19623	19436	19123	18936	18623	19530	19030	250	5760	1000	14240	10	1	25000000	4725	5.83	0.30	12	0.06	3241.00	64009.00	25208	20221206	-25.02	15180	20220930	24.51	23700	-20.25	20230221	18270	3.45	20230601	27400	-31.02	20221206	16500	14.55	20220930	0.40	N	002240	1000	250 억	1770452	N	N	10	N	N
57	20230621	110401	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18870	-380	5	-1.97	257165370	13528	34.60	19160	19260	18840	25000	13480	19250	19009.81	7.08	0	-1504	19623	19436	19123	18936	18623	19530	19030	250	5760	1000	14240	10	1	25000000	4718	5.82	0.29	12	0.05	3241.00	64009.00	25208	20221206	-25.14	15180	20220930	24.31	23700	-20.38	20230221	18270	3.28	20230601	27400	-31.13	20221206	16500	14.36	20220930	0.40	N	002240	1000	250 억	1770452	N	N	10	N	N
58	20230621	100415	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18970	-280	5	-1.45	138835050	7274	18.60	19160	19260	18960	25000	13480	19250	19086.41	7.08	0	-1700	19623	19436	19123	18936	18623	19530	19030	250	5760	1000	14240	10	1	25000000	4743	5.85	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.75	15180	20220930	24.97	23700	-19.96	20230221	18270	3.83	20230601	27400	-30.77	20221206	16500	14.97	20220930	0.40	N	002240	1000	250 억	1770452	N	N	10	N	N
59	20230621	090128	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19160	-90	5	-0.47	2858120	149	0.38	19160	19260	19160	25000	13480	19250	19180.62	7.08	0	-61	19623	19436	19123	18936	18623	19530	19030	250	5760	1000	14240	10	1	25000000	4790	5.91	0.30	12	0.00	3241.00	64009.00	25208	20221206	-23.99	15180	20220930	26.22	23700	-19.16	20230221	18270	4.87	20230601	27400	-30.07	20221206	16500	16.12	20220930	0.40	N	002240	1000	250 억	1770452	N	N	10	N	N
60	20230620	160304	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19250	450	2	2.39	739044380	38660	183.85	18810	19310	18810	24400	13160	18800	19116.37	7.05	-4587	7690	19180	18990	18770	18580	18360	19085	18675	250	5620	1000	13910	10	1	25000000	4813	5.94	0.30	12	0.15	3241.00	64009.00	25208	20221206	-23.64	15180	20220930	26.81	23700	-18.78	20230221	18270	5.36	20230601	27400	-29.74	20221206	16500	16.67	20220930	0.41	N	002240	1000	250 억	1762596	N	N	10	N	N
61	20230620	150316	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19220	420	2	2.23	651139800	34090	162.12	18810	19310	18810	24400	13160	18800	19100.61	7.05	-4587	6798	19180	18990	18770	18580	18360	19085	18675	250	5620	1000	13910	10	1	25000000	4805	5.93	0.30	12	0.14	3241.00	64009.00	25208	20221206	-23.75	15180	20220930	26.61	23700	-18.90	20230221	18270	5.20	20230601	27400	-29.85	20221206	16500	16.48	20220930	0.41	N	002240	1000	250 억	1762596	N	N	6	N	N
62	20230620	141018	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19170	370	2	1.97	614767110	32195	153.11	18810	19310	18810	24400	13160	18800	19095.11	7.05	-4587	7036	19180	18990	18770	18580	18360	19085	18675	250	5620	1000	13910	10	1	25000000	4793	5.91	0.30	12	0.13	3241.00	64009.00	25208	20221206	-23.95	15180	20220930	26.28	23700	-19.11	20230221	18270	4.93	20230601	27400	-30.04	20221206	16500	16.18	20220930	0.41	N	002240	1000	250 억	1762596	N	N	6	N	N
63	20230620	130123	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19120	320	2	1.70	526346920	27578	131.15	18810	19310	18810	24400	13160	18800	19085.75	7.05	-4587	7925	19180	18990	18770	18580	18360	19085	18675	250	5620	1000	13910	10	1	25000000	4780	5.90	0.30	12	0.11	3241.00	64009.00	25208	20221206	-24.15	15180	20220930	25.96	23700	-19.32	20230221	18270	4.65	20230601	27400	-30.22	20221206	16500	15.88	20220930	0.41	N	002240	1000	250 억	1762596	N	N	6	N	N
64	20230620	120351	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19070	270	2	1.44	488081680	25575	121.62	18810	19310	18810	24400	13160	18800	19084.33	7.05	-4587	8215	19180	18990	18770	18580	18360	19085	18675	250	5620	1000	13910	10	1	25000000	4768	5.88	0.30	12	0.10	3241.00	64009.00	25208	20221206	-24.35	15180	20220930	25.63	23700	-19.54	20230221	18270	4.38	20230601	27400	-30.40	20221206	16500	15.58	20220930	0.41	N	002240	1000	250 억	1762596	N	N	6	N	N
65	20230620	110523	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19110	310	2	1.65	470247800	24638	117.17	18810	19310	18810	24400	13160	18800	19086.28	7.05	-4587	8234	19180	18990	18770	18580	18360	19085	18675	250	5620	1000	13910	10	1	25000000	4778	5.90	0.30	12	0.10	3241.00	64009.00	25208	20221206	-24.19	15180	20220930	25.89	23700	-19.37	20230221	18270	4.60	20230601	27400	-30.26	20221206	16500	15.82	20220930	0.41	N	002240	1000	250 억	1762596	N	N	6	N	N
66	20230620	101024	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	19220	420	2	2.23	328195800	17241	81.99	18810	19230	18810	24400	13160	18800	19035.78	7.05	-4587	6864	19180	18990	18770	18580	18360	19085	18675	250	5620	1000	13910	10	1	25000000	4805	5.93	0.30	12	0.07	3241.00	64009.00	25208	20221206	-23.75	15180	20220930	26.61	23700	-18.90	20230221	18270	5.20	20230601	27400	-29.85	20221206	16500	16.48	20220930	0.41	N	002240	1000	250 억	1762596	N	N	6	N	N
67	20230620	090141	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18860	60	2	0.32	959710	51	0.24	18810	18860	18810	24400	13160	18800	18817.84	7.05	-4587	-20	19180	18990	18770	18580	18360	19085	18675	250	5620	1000	13910	10	1	25000000	4715	5.82	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.18	15180	20220930	24.24	23700	-20.42	20230221	18270	3.23	20230601	27400	-31.17	20221206	16500	14.30	20220930	0.41	N	002240	1000	250 억	1762596	N	N	6	N	N
68	20230619	160328	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18800	350	2	1.90	394389850	21008	70.61	18590	18960	18550	23950	12920	18450	18773.33	7.03	0	4589	18996	18722	18586	18312	18176	18655	18245	250	5515	1000	13650	10	1	25000000	4700	5.80	0.29	12	0.08	3241.00	64009.00	25208	20221206	-25.42	15180	20220930	23.85	23700	-20.68	20230221	18270	2.90	20230601	27400	-31.39	20221206	16500	13.94	20220930	0.41	N	002240	1000	250 억	1757455	N	N	6	N	N
69	20230619	151000	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18840	390	2	2.11	368214760	19618	65.93	18590	18960	18550	23950	12920	18450	18769.25	7.03	0	4555	18996	18722	18586	18312	18176	18655	18245	250	5515	1000	13650	10	1	25000000	4710	5.81	0.29	12	0.08	3241.00	64009.00	25208	20221206	-25.26	15180	20220930	24.11	23700	-20.51	20230221	18270	3.12	20230601	27400	-31.24	20221206	16500	14.18	20220930	0.41	N	002240	1000	250 억	1757455	N	N	1	N	N
70	20230619	140938	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18810	360	2	1.95	356791320	19011	63.89	18590	18960	18550	23950	12920	18450	18767.64	7.03	0	4317	18996	18722	18586	18312	18176	18655	18245	250	5515	1000	13650	10	1	25000000	4703	5.80	0.29	12	0.08	3241.00	64009.00	25208	20221206	-25.38	15180	20220930	23.91	23700	-20.63	20230221	18270	2.96	20230601	27400	-31.35	20221206	16500	14.00	20220930	0.41	N	002240	1000	250 억	1757455	N	N	1	N	N
71	20230619	130713	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18830	380	2	2.06	322884790	17211	57.84	18590	18960	18550	23950	12920	18450	18760.39	7.03	0	3701	18996	18722	18586	18312	18176	18655	18245	250	5515	1000	13650	10	1	25000000	4708	5.81	0.29	12	0.07	3241.00	64009.00	25208	20221206	-25.30	15180	20220930	24.04	23700	-20.55	20230221	18270	3.07	20230601	27400	-31.28	20221206	16500	14.12	20220930	0.41	N	002240	1000	250 억	1757455	N	N	1	N	N
72	20230619	120634	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18790	340	2	1.84	270527150	14426	48.48	18590	18960	18550	23950	12920	18450	18752.77	7.03	0	3361	18996	18722	18586	18312	18176	18655	18245	250	5515	1000	13650	10	1	25000000	4698	5.80	0.29	12	0.06	3241.00	64009.00	25208	20221206	-25.46	15180	20220930	23.78	23700	-20.72	20230221	18270	2.85	20230601	27400	-31.42	20221206	16500	13.88	20220930	0.41	N	002240	1000	250 억	1757455	N	N	1	N	N
73	20230619	110339	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18790	340	2	1.84	221849890	11839	39.79	18590	18960	18550	23950	12920	18450	18738.93	7.03	0	2372	18996	18722	18586	18312	18176	18655	18245	250	5515	1000	13650	10	1	25000000	4698	5.80	0.29	12	0.05	3241.00	64009.00	25208	20221206	-25.46	15180	20220930	23.78	23700	-20.72	20230221	18270	2.85	20230601	27400	-31.42	20221206	16500	13.88	20220930	0.41	N	002240	1000	250 억	1757455	N	N	1	N	N
74	20230619	100404	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18790	340	2	1.84	204010450	10890	36.60	18590	18960	18550	23950	12920	18450	18733.77	7.03	0	2015	18996	18722	18586	18312	18176	18655	18245	250	5515	1000	13650	10	1	25000000	4698	5.80	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.46	15180	20220930	23.78	23700	-20.72	20230221	18270	2.85	20230601	27400	-31.42	20221206	16500	13.88	20220930	0.41	N	002240	1000	250 억	1757455	N	N	1	N	N
75	20230619	090812	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18680	230	2	1.25	6004380	323	1.09	18590	18700	18550	23950	12920	18450	18589.84	7.03	0	18	18996	18722	18586	18312	18176	18655	18245	250	5515	1000	13650	10	1	25000000	4670	5.76	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.90	15180	20220930	23.06	23700	-21.18	20230221	18270	2.24	20230601	27400	-31.82	20221206	16500	13.21	20220930	0.41	N	002240	1000	250 억	1757455	N	N	1	N	N
76	20230616	160209	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18450	-340	5	-1.81	466600190	25082	121.73	18860	18860	18450	24400	13160	18790	18603.91	7.08	0	-12745	18983	18886	18773	18676	18563	18830	18620	250	5620	1000	13900	10	1	25000000	4613	5.69	0.29	12	0.10	3241.00	64009.00	25208	20221206	-26.81	15180	20220930	21.54	23700	-22.15	20230221	18270	0.99	20230601	27400	-32.66	20221206	16500	11.82	20220930	0.43	N	002240	1000	250 억	1769494	N	N	1	N	N
77	20230616	150309	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18730	-60	5	-0.32	239873940	12814	62.19	18860	18860	18560	24400	13160	18790	18719.68	7.08	0	-5192	18983	18886	18773	18676	18563	18830	18620	250	5620	1000	13900	10	1	25000000	4683	5.78	0.29	12	0.05	3241.00	64009.00	25208	20221206	-25.70	15180	20220930	23.39	23700	-20.97	20230221	18270	2.52	20230601	27400	-31.64	20221206	16500	13.52	20220930	0.43	N	002240	1000	250 억	1769494	N	N	58	N	N
78	20230616	140535	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18800	10	2	0.05	231729160	12380	60.08	18860	18860	18560	24400	13160	18790	18718.03	7.08	0	-4977	18983	18886	18773	18676	18563	18830	18620	250	5620	1000	13900	10	1	25000000	4700	5.80	0.29	12	0.05	3241.00	64009.00	25208	20221206	-25.42	15180	20220930	23.85	23700	-20.68	20230221	18270	2.90	20230601	27400	-31.39	20221206	16500	13.94	20220930	0.43	N	002240	1000	250 억	1769494	N	N	58	N	N
79	20230616	130618	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18800	10	2	0.05	210288740	11237	54.54	18860	18860	18560	24400	13160	18790	18713.96	7.08	0	-4575	18983	18886	18773	18676	18563	18830	18620	250	5620	1000	13900	10	1	25000000	4700	5.80	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.42	15180	20220930	23.85	23700	-20.68	20230221	18270	2.90	20230601	27400	-31.39	20221206	16500	13.94	20220930	0.43	N	002240	1000	250 억	1769494	N	N	58	N	N
80	20230616	120242	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18770	-20	5	-0.11	186419570	9964	48.36	18860	18860	18560	24400	13160	18790	18709.31	7.08	0	-3836	18983	18886	18773	18676	18563	18830	18620	250	5620	1000	13900	10	1	25000000	4693	5.79	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.54	15180	20220930	23.65	23700	-20.80	20230221	18270	2.74	20230601	27400	-31.50	20221206	16500	13.76	20220930	0.43	N	002240	1000	250 억	1769494	N	N	58	N	N
81	20230616	110931	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18790	0	3	0.00	172274580	9207	44.68	18860	18860	18560	24400	13160	18790	18711.26	7.08	0	-3605	18983	18886	18773	18676	18563	18830	18620	250	5620	1000	13900	10	1	25000000	4698	5.80	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.46	15180	20220930	23.78	23700	-20.72	20230221	18270	2.85	20230601	27400	-31.42	20221206	16500	13.88	20220930	0.43	N	002240	1000	250 억	1769494	N	N	58	N	N
82	20230616	100519	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18800	10	2	0.05	15756120	838	4.07	18860	18860	18790	24400	13160	18790	18802.05	7.08	0	-124	18983	18886	18773	18676	18563	18830	18620	250	5620	1000	13900	10	1	25000000	4700	5.80	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.42	15180	20220930	23.85	23700	-20.68	20230221	18270	2.90	20230601	27400	-31.39	20221206	16500	13.94	20220930	0.43	N	002240	1000	250 억	1769494	N	N	58	N	N
83	20230616	090703	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18800	10	2	0.05	1073820	57	0.28	18860	18860	18800	24400	13160	18790	18838.95	7.08	0	-3	18983	18886	18773	18676	18563	18830	18620	250	5620	1000	13900	10	1	25000000	4700	5.80	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.42	15180	20220930	23.85	23700	-20.68	20230221	18270	2.90	20230601	27400	-31.39	20221206	16500	13.94	20220930	0.43	N	002240	1000	250 억	1769494	N	N	58	N	N
84	20230615	150557	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18780	-80	5	-0.42	364790400	19474	116.53	18860	18870	18660	24500	13210	18860	18732.18	7.10	0	-3461	19226	19042	18876	18692	18526	19135	18785	250	5645	1000	13950	10	1	25000000	4695	5.79	0.29	12	0.08	3241.00	64009.00	25208	20221206	-25.50	15180	20220930	23.72	23700	-20.76	20230221	18270	2.79	20230601	27400	-31.46	20221206	16500	13.82	20220930	0.43	N	002240	1000	250 억	1774011	N	N	0	N	N
85	20230615	140250	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18740	-120	5	-0.64	338548560	18077	108.17	18860	18870	18660	24500	13210	18860	18728.14	7.10	0	-3336	19226	19042	18876	18692	18526	19135	18785	250	5645	1000	13950	10	1	25000000	4685	5.78	0.29	12	0.07	3241.00	64009.00	25208	20221206	-25.66	15180	20220930	23.45	23700	-20.93	20230221	18270	2.57	20230601	27400	-31.61	20221206	16500	13.58	20220930	0.43	N	002240	1000	250 억	1774011	N	N	0	N	N
86	20230615	130149	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18800	-60	5	-0.32	331067240	17678	105.78	18860	18870	18660	24500	13210	18860	18727.64	7.10	0	-3289	19226	19042	18876	18692	18526	19135	18785	250	5645	1000	13950	10	1	25000000	4700	5.80	0.29	12	0.07	3241.00	64009.00	25208	20221206	-25.42	15180	20220930	23.85	23700	-20.68	20230221	18270	2.90	20230601	27400	-31.39	20221206	16500	13.94	20220930	0.43	N	002240	1000	250 억	1774011	N	N	0	N	N
87	20230615	120755	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18690	-170	5	-0.90	284421830	15193	90.91	18860	18870	18660	24500	13210	18860	18720.58	7.10	0	-3260	19226	19042	18876	18692	18526	19135	18785	250	5645	1000	13950	10	1	25000000	4673	5.77	0.29	12	0.06	3241.00	64009.00	25208	20221206	-25.86	15180	20220930	23.12	23700	-21.14	20230221	18270	2.30	20230601	27400	-31.79	20221206	16500	13.27	20220930	0.43	N	002240	1000	250 억	1774011	N	N	0	N	N
88	20230615	110212	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18690	-170	5	-0.90	179624690	9597	57.43	18860	18870	18670	24500	13210	18860	18716.75	7.10	0	-1657	19226	19042	18876	18692	18526	19135	18785	250	5645	1000	13950	10	1	25000000	4673	5.77	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.86	15180	20220930	23.12	23700	-21.14	20230221	18270	2.30	20230601	27400	-31.79	20221206	16500	13.27	20220930	0.43	N	002240	1000	250 억	1774011	N	N	0	N	N
89	20230611	184645	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	18670	20	2	0.11	812577420	43531	317.95	18820	18820	18550	24200	13060	18650	18666.64	7.09	-3308	950	18890	18770	18710	18590	18530	18740	18560	250	5570	1000	13800	10	1	25000000	4668	5.76	0.29	12	0.17	3241.00	64009.00	25208	20221206	-25.94	15180	20220930	22.99	23700	-21.22	20230221	18270	2.19	20230601	27400	-31.86	20221206	16500	13.15	20220930	0.42	N	002240	1000	250 억	1772455	N	N	388	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History