KissMeData/025820/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 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	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	20240628	160405	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5420	-90	5	-1.63	4926882900	904323	62.69	5510	5600	5310	7160	3860	5510	5448.11	1.73	-92859	5796	5652	5456	5312	5116	5725	5385	167	1650	500	3410	10	1	33442000	1813	271.00	1.44	12	2.70	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.61	N	025820	500	167 억	578773	N	N	34	N	N
3	20240628	150407	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5390	-120	5	-2.18	4585053830	840967	58.30	5510	5600	5310	7160	3860	5510	5452.00	1.73	-92859	5796	5652	5456	5312	5116	5725	5385	167	1650	500	3410	10	1	33442000	1803	269.50	1.43	12	2.51	20.00	3766.00	8420	20240520	-35.99	3280	20231113	64.33	8420	-35.99	20240520	3795	42.03	20240118	8420	-35.99	20240520	3280	64.33	20231113	4.61	N	025820	500	167 억	578773	N	N	40	N	N
4	20240628	140405	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5360	-150	5	-2.72	4076895150	746074	51.72	5510	5600	5340	7160	3860	5510	5464.35	1.73	-93263	5796	5652	5456	5312	5116	5725	5385	167	1650	500	3410	10	1	33442000	1792	268.00	1.42	12	2.23	20.00	3766.00	8420	20240520	-36.34	3280	20231113	63.41	8420	-36.34	20240520	3795	41.24	20240118	8420	-36.34	20240520	3280	63.41	20231113	4.61	N	025820	500	167 억	578773	N	N	40	N	N
5	20240628	130406	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5410	-100	5	-1.81	3923608400	717599	49.75	5510	5600	5340	7160	3860	5510	5467.58	1.73	-90679	5796	5652	5456	5312	5116	5725	5385	167	1650	500	3410	10	1	33442000	1809	270.50	1.44	12	2.15	20.00	3766.00	8420	20240520	-35.75	3280	20231113	64.94	8420	-35.75	20240520	3795	42.56	20240118	8420	-35.75	20240520	3280	64.94	20231113	4.61	N	025820	500	167 억	578773	N	N	40	N	N
6	20240628	120405	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5370	-140	5	-2.54	3818167290	698048	48.39	5510	5600	5340	7160	3860	5510	5469.67	1.73	-90187	5796	5652	5456	5312	5116	5725	5385	167	1650	500	3410	10	1	33442000	1796	268.50	1.43	12	2.09	20.00	3766.00	8420	20240520	-36.22	3280	20231113	63.72	8420	-36.22	20240520	3795	41.50	20240118	8420	-36.22	20240520	3280	63.72	20231113	4.61	N	025820	500	167 억	578773	N	N	40	N	N
7	20240628	110400	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5410	-100	5	-1.81	3188702120	580823	40.27	5510	5600	5360	7160	3860	5510	5489.91	1.73	-118797	5796	5652	5456	5312	5116	5725	5385	167	1650	500	3410	10	1	33442000	1809	270.50	1.44	12	1.74	20.00	3766.00	8420	20240520	-35.75	3280	20231113	64.94	8420	-35.75	20240520	3795	42.56	20240118	8420	-35.75	20240520	3280	64.94	20231113	4.61	N	025820	500	167 억	578773	N	N	40	N	N
8	20240628	100358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5430	-80	5	-1.45	2863250020	520555	36.09	5510	5600	5360	7160	3860	5510	5500.35	1.73	-116516	5796	5652	5456	5312	5116	5725	5385	167	1650	500	3410	10	1	33442000	1816	271.50	1.44	12	1.56	20.00	3766.00	8420	20240520	-35.51	3280	20231113	65.55	8420	-35.51	20240520	3795	43.08	20240118	8420	-35.51	20240520	3280	65.55	20231113	4.61	N	025820	500	167 억	578773	N	N	40	N	N
9	20240628	090359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5540	30	2	0.54	331109920	60332	4.18	5510	5550	5400	7160	3860	5510	5487.45	1.73	-16086	5796	5652	5456	5312	5116	5725	5385	167	1650	500	3410	10	1	33442000	1853	277.00	1.47	12	0.18	20.00	3766.00	8420	20240520	-34.20	3280	20231113	68.90	8420	-34.20	20240520	3795	45.98	20240118	8420	-34.20	20240520	3280	68.90	20231113	4.61	N	025820	500	167 억	578773	N	N	40	N	N
10	20240627	160353	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5510	160	2	2.99	7804344510	1421071	167.14	5350	5600	5260	6950	3750	5350	5491.86	1.63	29552	5656	5502	5316	5162	4976	5580	5240	167	1600	500	3310	10	1	33442000	1843	275.50	1.46	12	4.25	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.56	N	025820	500	167 억	546763	N	N	40	N	N
11	20240627	150400	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5510	160	2	2.99	7379023410	1343764	158.04	5350	5600	5260	6950	3750	5350	5491.31	1.63	24334	5656	5502	5316	5162	4976	5580	5240	167	1600	500	3310	10	1	33442000	1843	275.50	1.46	12	4.02	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.56	N	025820	500	167 억	546763	N	N	46	N	N
12	20240627	140357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5480	130	2	2.43	6734363050	1226577	144.26	5350	5600	5260	6950	3750	5350	5490.37	1.63	19823	5656	5502	5316	5162	4976	5580	5240	167	1600	500	3310	10	1	33442000	1833	274.00	1.46	12	3.67	20.00	3766.00	8420	20240520	-34.92	3280	20231113	67.07	8420	-34.92	20240520	3795	44.40	20240118	8420	-34.92	20240520	3280	67.07	20231113	4.56	N	025820	500	167 억	546763	N	N	46	N	N
13	20240627	130357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5520	170	2	3.18	5625586230	1026048	120.68	5350	5600	5260	6950	3750	5350	5482.77	1.63	-10937	5656	5502	5316	5162	4976	5580	5240	167	1600	500	3310	10	1	33442000	1846	276.00	1.47	12	3.07	20.00	3766.00	8420	20240520	-34.44	3280	20231113	68.29	8420	-34.44	20240520	3795	45.45	20240118	8420	-34.44	20240520	3280	68.29	20231113	4.56	N	025820	500	167 억	546763	N	N	46	N	N
14	20240627	120359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5510	160	2	2.99	4577563270	836274	98.36	5350	5600	5260	6950	3750	5350	5473.76	1.63	-8123	5656	5502	5316	5162	4976	5580	5240	167	1600	500	3310	10	1	33442000	1843	275.50	1.46	12	2.50	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.56	N	025820	500	167 억	546763	N	N	46	N	N
15	20240627	110358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5420	70	2	1.31	1088281890	203127	23.89	5350	5430	5260	6950	3750	5350	5357.64	1.63	4222	5656	5502	5316	5162	4976	5580	5240	167	1600	500	3310	10	1	33442000	1813	271.00	1.44	12	0.61	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.56	N	025820	500	167 억	546763	N	N	46	N	N
16	20240627	100358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5380	30	2	0.56	672332970	126037	14.82	5350	5410	5260	6950	3750	5350	5334.41	1.63	4589	5656	5502	5316	5162	4976	5580	5240	167	1600	500	3310	10	1	33442000	1799	269.00	1.43	12	0.38	20.00	3766.00	8420	20240520	-36.10	3280	20231113	64.02	8420	-36.10	20240520	3795	41.77	20240118	8420	-36.10	20240520	3280	64.02	20231113	4.56	N	025820	500	167 억	546763	N	N	46	N	N
17	20240627	090358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5310	-40	5	-0.75	102403800	19223	2.26	5350	5350	5300	6950	3750	5350	5327.14	1.63	-6752	5656	5502	5316	5162	4976	5580	5240	167	1600	500	3310	10	1	33442000	1776	265.50	1.41	12	0.06	20.00	3766.00	8420	20240520	-36.94	3280	20231113	61.89	8420	-36.94	20240520	3795	39.92	20240118	8420	-36.94	20240520	3280	61.89	20231113	4.56	N	025820	500	167 억	546763	N	N	46	N	N
18	20240626	160357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5350	90	2	1.71	4479189400	838304	149.61	5190	5470	5130	6830	3690	5260	5343.15	1.54	34821	5433	5346	5273	5186	5113	5390	5230	167	1570	500	3260	10	1	33442000	1789	267.50	1.42	12	2.51	20.00	3766.00	8420	20240520	-36.46	3280	20231113	63.11	8420	-36.46	20240520	3795	40.97	20240118	8420	-36.46	20240520	3280	63.11	20231113	4.69	N	025820	500	167 억	515234	N	N	46	N	N
19	20240626	150358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5340	80	2	1.52	4286219580	802206	143.17	5190	5470	5130	6830	3690	5260	5343.05	1.54	31643	5433	5346	5273	5186	5113	5390	5230	167	1570	500	3260	10	1	33442000	1786	267.00	1.42	12	2.40	20.00	3766.00	8420	20240520	-36.58	3280	20231113	62.80	8420	-36.58	20240520	3795	40.71	20240118	8420	-36.58	20240520	3280	62.80	20231113	4.69	N	025820	500	167 억	515234	N	N	110	N	N
20	20240626	140357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5370	110	2	2.09	4085432050	764670	136.47	5190	5470	5130	6830	3690	5260	5342.75	1.54	27939	5433	5346	5273	5186	5113	5390	5230	167	1570	500	3260	10	1	33442000	1796	268.50	1.43	12	2.29	20.00	3766.00	8420	20240520	-36.22	3280	20231113	63.72	8420	-36.22	20240520	3795	41.50	20240118	8420	-36.22	20240520	3280	63.72	20231113	4.69	N	025820	500	167 억	515234	N	N	110	N	N
21	20240626	130359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5350	90	2	1.71	3891380210	728480	130.01	5190	5470	5130	6830	3690	5260	5341.79	1.54	21645	5433	5346	5273	5186	5113	5390	5230	167	1570	500	3260	10	1	33442000	1789	267.50	1.42	12	2.18	20.00	3766.00	8420	20240520	-36.46	3280	20231113	63.11	8420	-36.46	20240520	3795	40.97	20240118	8420	-36.46	20240520	3280	63.11	20231113	4.69	N	025820	500	167 억	515234	N	N	110	N	N
22	20240626	120357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5370	110	2	2.09	3413071080	639707	114.17	5190	5470	5130	6830	3690	5260	5335.38	1.54	13780	5433	5346	5273	5186	5113	5390	5230	167	1570	500	3260	10	1	33442000	1796	268.50	1.43	12	1.91	20.00	3766.00	8420	20240520	-36.22	3280	20231113	63.72	8420	-36.22	20240520	3795	41.50	20240118	8420	-36.22	20240520	3280	63.72	20231113	4.69	N	025820	500	167 억	515234	N	N	110	N	N
23	20240626	110358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5360	100	2	1.90	3182499970	596808	106.51	5190	5470	5130	6830	3690	5260	5332.55	1.54	11942	5433	5346	5273	5186	5113	5390	5230	167	1570	500	3260	10	1	33442000	1792	268.00	1.42	12	1.78	20.00	3766.00	8420	20240520	-36.34	3280	20231113	63.41	8420	-36.34	20240520	3795	41.24	20240118	8420	-36.34	20240520	3280	63.41	20231113	4.69	N	025820	500	167 억	515234	N	N	110	N	N
24	20240626	100357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5390	130	2	2.47	2389451560	449586	80.24	5190	5470	5130	6830	3690	5260	5314.80	1.54	34773	5433	5346	5273	5186	5113	5390	5230	167	1570	500	3260	10	1	33442000	1803	269.50	1.43	12	1.34	20.00	3766.00	8420	20240520	-35.99	3280	20231113	64.33	8420	-35.99	20240520	3795	42.03	20240118	8420	-35.99	20240520	3280	64.33	20231113	4.69	N	025820	500	167 억	515234	N	N	110	N	N
25	20240626	090357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5140	-120	5	-2.28	377902880	73092	13.04	5190	5250	5130	6830	3690	5260	5170.09	1.54	8613	5433	5346	5273	5186	5113	5390	5230	167	1570	500	3260	10	1	33442000	1719	257.00	1.36	12	0.22	20.00	3766.00	8420	20240520	-38.95	3280	20231113	56.71	8420	-38.95	20240520	3795	35.44	20240118	8420	-38.95	20240520	3280	56.71	20231113	4.69	N	025820	500	167 억	515234	N	N	110	N	N
26	20240625	160356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	10	2	0.19	2904436890	549862	53.35	5250	5360	5200	6820	3680	5250	5282.20	1.59	-18113	5610	5430	5340	5160	5070	5385	5115	167	1570	500	3250	10	1	33442000	1759	263.00	1.40	12	1.64	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.70	N	025820	500	167 억	531706	N	N	110	N	N
27	20240625	150357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5270	20	2	0.38	2673143850	505951	49.09	5250	5360	5200	6820	3680	5250	5283.48	1.59	-18079	5610	5430	5340	5160	5070	5385	5115	167	1570	500	3250	10	1	33442000	1762	263.50	1.40	12	1.51	20.00	3766.00	8420	20240520	-37.41	3280	20231113	60.67	8420	-37.41	20240520	3795	38.87	20240118	8420	-37.41	20240520	3280	60.67	20231113	4.70	N	025820	500	167 억	531706	N	N	4	N	N
28	20240625	140357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	10	2	0.19	2428260460	459535	44.59	5250	5360	5200	6820	3680	5250	5284.26	1.59	-19951	5610	5430	5340	5160	5070	5385	5115	167	1570	500	3250	10	1	33442000	1759	263.00	1.40	12	1.37	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.70	N	025820	500	167 억	531706	N	N	4	N	N
29	20240625	130357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	10	2	0.19	2276770060	430744	41.79	5250	5360	5200	6820	3680	5250	5285.77	1.59	-17210	5610	5430	5340	5160	5070	5385	5115	167	1570	500	3250	10	1	33442000	1759	263.00	1.40	12	1.29	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.70	N	025820	500	167 억	531706	N	N	4	N	N
30	20240625	120358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	10	2	0.19	2125495160	402039	39.01	5250	5360	5200	6820	3680	5250	5286.90	1.59	-13677	5610	5430	5340	5160	5070	5385	5115	167	1570	500	3250	10	1	33442000	1759	263.00	1.40	12	1.20	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.70	N	025820	500	167 억	531706	N	N	4	N	N
31	20240625	110400	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	10	2	0.19	1906925930	360534	34.98	5250	5360	5200	6820	3680	5250	5289.30	1.59	-16097	5610	5430	5340	5160	5070	5385	5115	167	1570	500	3250	10	1	33442000	1759	263.00	1.40	12	1.08	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.70	N	025820	500	167 억	531706	N	N	4	N	N
32	20240625	100356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5280	30	2	0.57	1626509900	307182	29.81	5250	5360	5200	6820	3680	5250	5295.11	1.59	-7765	5610	5430	5340	5160	5070	5385	5115	167	1570	500	3250	10	1	33442000	1766	264.00	1.40	12	0.92	20.00	3766.00	8420	20240520	-37.29	3280	20231113	60.98	8420	-37.29	20240520	3795	39.13	20240118	8420	-37.29	20240520	3280	60.98	20231113	4.70	N	025820	500	167 억	531706	N	N	4	N	N
33	20240625	090357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5350	100	2	1.90	324401610	61064	5.92	5250	5360	5250	6820	3680	5250	5313.71	1.59	16019	5610	5430	5340	5160	5070	5385	5115	167	1570	500	3250	10	1	33442000	1789	267.50	1.42	12	0.18	20.00	3766.00	8420	20240520	-36.46	3280	20231113	63.11	8420	-36.46	20240520	3795	40.97	20240118	8420	-36.46	20240520	3280	63.11	20231113	4.70	N	025820	500	167 억	531706	N	N	4	N	N
34	20240624	160356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5250	-370	5	-6.58	5434414900	1011535	28.01	5500	5520	5250	7300	3940	5620	5369.77	1.83	-81706	5873	5746	5563	5436	5253	5810	5500	167	1680	500	3480	10	1	33442000	1756	262.50	1.39	12	3.02	20.00	3766.00	8420	20240520	-37.65	3280	20231113	60.06	8420	-37.65	20240520	3795	38.34	20240118	8420	-37.65	20240520	3280	60.06	20231113	4.74	N	025820	500	167 억	610864	N	N	4	N	N
35	20240624	150357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	-360	5	-6.41	5122089350	952093	26.37	5500	5520	5250	7300	3940	5620	5376.93	1.83	-80093	5873	5746	5563	5436	5253	5810	5500	167	1680	500	3480	10	1	33442000	1759	263.00	1.40	12	2.85	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.74	N	025820	500	167 억	610864	N	N	97	N	N
36	20240624	140356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5290	-330	5	-5.87	4542178580	841956	23.32	5500	5520	5280	7300	3940	5620	5391.72	1.83	-79725	5873	5746	5563	5436	5253	5810	5500	167	1680	500	3480	10	1	33442000	1769	264.50	1.40	12	2.52	20.00	3766.00	8420	20240520	-37.17	3280	20231113	61.28	8420	-37.17	20240520	3795	39.39	20240118	8420	-37.17	20240520	3280	61.28	20231113	4.74	N	025820	500	167 억	610864	N	N	97	N	N
37	20240624	130355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5340	-280	5	-4.98	3945729970	729440	20.20	5500	5520	5320	7300	3940	5620	5405.93	1.83	-53553	5873	5746	5563	5436	5253	5810	5500	167	1680	500	3480	10	1	33442000	1786	267.00	1.42	12	2.18	20.00	3766.00	8420	20240520	-36.58	3280	20231113	62.80	8420	-36.58	20240520	3795	40.71	20240118	8420	-36.58	20240520	3280	62.80	20231113	4.74	N	025820	500	167 억	610864	N	N	97	N	N
38	20240624	120356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5340	-280	5	-4.98	3722466100	687543	19.04	5500	5520	5320	7300	3940	5620	5410.71	1.83	-52546	5873	5746	5563	5436	5253	5810	5500	167	1680	500	3480	10	1	33442000	1786	267.00	1.42	12	2.06	20.00	3766.00	8420	20240520	-36.58	3280	20231113	62.80	8420	-36.58	20240520	3795	40.71	20240118	8420	-36.58	20240520	3280	62.80	20231113	4.74	N	025820	500	167 억	610864	N	N	97	N	N
39	20240624	110357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5350	-270	5	-4.80	3394517670	626111	17.34	5500	5520	5330	7300	3940	5620	5417.93	1.83	-47174	5873	5746	5563	5436	5253	5810	5500	167	1680	500	3480	10	1	33442000	1789	267.50	1.42	12	1.87	20.00	3766.00	8420	20240520	-36.46	3280	20231113	63.11	8420	-36.46	20240520	3795	40.97	20240118	8420	-36.46	20240520	3280	63.11	20231113	4.74	N	025820	500	167 억	610864	N	N	97	N	N
40	20240624	100357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5410	-210	5	-3.74	2805079180	516343	14.30	5500	5520	5340	7300	3940	5620	5428.38	1.83	-39743	5873	5746	5563	5436	5253	5810	5500	167	1680	500	3480	10	1	33442000	1809	270.50	1.44	12	1.54	20.00	3766.00	8420	20240520	-35.75	3280	20231113	64.94	8420	-35.75	20240520	3795	42.56	20240118	8420	-35.75	20240520	3280	64.94	20231113	4.74	N	025820	500	167 억	610864	N	N	97	N	N
41	20240624	090356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5430	-190	5	-3.38	994195930	181486	5.03	5500	5520	5360	7300	3940	5620	5468.63	1.83	-37380	5873	5746	5563	5436	5253	5810	5500	167	1680	500	3480	10	1	33442000	1816	271.50	1.44	12	0.54	20.00	3766.00	8420	20240520	-35.51	3280	20231113	65.55	8420	-35.51	20240520	3795	43.08	20240118	8420	-35.51	20240520	3280	65.55	20231113	4.74	N	025820	500	167 억	610864	N	N	97	N	N
42	20240621	160345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5620	310	2	5.84	19916513400	3565145	208.20	5380	5690	5380	6900	3720	5310	5586.37	1.53	127641	5643	5476	5373	5206	5103	5560	5290	167	1590	500	3290	10	1	33442000	1879	281.00	1.49	12	10.66	20.00	3766.00	8420	20240520	-33.25	3280	20231113	71.34	8420	-33.25	20240520	3795	48.09	20240118	8420	-33.25	20240520	3280	71.34	20231113	4.75	N	025820	500	167 억	511256	N	N	97	N	N
43	20240621	150345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5580	270	2	5.08	19054244450	3411487	199.23	5380	5690	5380	6900	3720	5310	5585.32	1.53	145452	5643	5476	5373	5206	5103	5560	5290	167	1590	500	3290	10	1	33442000	1866	279.00	1.48	12	10.20	20.00	3766.00	8420	20240520	-33.73	3280	20231113	70.12	8420	-33.73	20240520	3795	47.04	20240118	8420	-33.73	20240520	3280	70.12	20231113	4.75	N	025820	500	167 억	511256	N	N	35	N	N
44	20240621	140345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5590	280	2	5.27	18147576960	3248720	189.72	5380	5690	5380	6900	3720	5310	5586.07	1.53	146751	5643	5476	5373	5206	5103	5560	5290	167	1590	500	3290	10	1	33442000	1869	279.50	1.48	12	9.71	20.00	3766.00	8420	20240520	-33.61	3280	20231113	70.43	8420	-33.61	20240520	3795	47.30	20240118	8420	-33.61	20240520	3280	70.43	20231113	4.75	N	025820	500	167 억	511256	N	N	35	N	N
45	20240621	130346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5630	320	2	6.03	17332619380	3102894	181.20	5380	5690	5380	6900	3720	5310	5585.95	1.53	141665	5643	5476	5373	5206	5103	5560	5290	167	1590	500	3290	10	1	33442000	1883	281.50	1.49	12	9.28	20.00	3766.00	8420	20240520	-33.14	3280	20231113	71.65	8420	-33.14	20240520	3795	48.35	20240118	8420	-33.14	20240520	3280	71.65	20231113	4.75	N	025820	500	167 억	511256	N	N	35	N	N
46	20240621	120346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5600	290	2	5.46	15679583910	2809770	164.09	5380	5690	5380	6900	3720	5310	5580.38	1.53	143347	5643	5476	5373	5206	5103	5560	5290	167	1590	500	3290	10	1	33442000	1873	280.00	1.49	12	8.40	20.00	3766.00	8420	20240520	-33.49	3280	20231113	70.73	8420	-33.49	20240520	3795	47.56	20240118	8420	-33.49	20240520	3280	70.73	20231113	4.75	N	025820	500	167 억	511256	N	N	35	N	N
47	20240621	110346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5630	320	2	6.03	14334808200	2569142	150.03	5380	5690	5380	6900	3720	5310	5579.61	1.53	116936	5643	5476	5373	5206	5103	5560	5290	167	1590	500	3290	10	1	33442000	1883	281.50	1.49	12	7.68	20.00	3766.00	8420	20240520	-33.14	3280	20231113	71.65	8420	-33.14	20240520	3795	48.35	20240118	8420	-33.14	20240520	3280	71.65	20231113	4.75	N	025820	500	167 억	511256	N	N	35	N	N
48	20240621	100344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5620	310	2	5.84	12326339510	2212185	129.19	5380	5690	5380	6900	3720	5310	5572.02	1.53	99562	5643	5476	5373	5206	5103	5560	5290	167	1590	500	3290	10	1	33442000	1879	281.00	1.49	12	6.61	20.00	3766.00	8420	20240520	-33.25	3280	20231113	71.34	8420	-33.25	20240520	3795	48.09	20240118	8420	-33.25	20240520	3280	71.34	20231113	4.75	N	025820	500	167 억	511256	N	N	35	N	N
49	20240621	090347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5480	170	2	3.20	922435620	169121	9.88	5380	5520	5380	6900	3720	5310	5454.29	1.53	-6680	5643	5476	5373	5206	5103	5560	5290	167	1590	500	3290	10	1	33442000	1833	274.00	1.46	12	0.51	20.00	3766.00	8420	20240520	-34.92	3280	20231113	67.07	8420	-34.92	20240520	3795	44.40	20240118	8420	-34.92	20240520	3280	67.07	20231113	4.75	N	025820	500	167 억	511256	N	N	35	N	N
50	20240620	160344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5310	70	2	1.34	9122020100	1688936	383.15	5300	5540	5270	6810	3670	5240	5401.60	1.77	-83531	5413	5326	5273	5186	5133	5300	5160	167	1570	500	3240	10	1	33442000	1776	265.50	1.41	12	5.05	20.00	3766.00	8420	20240520	-36.94	3280	20231113	61.89	8420	-36.94	20240520	3795	39.92	20240118	8420	-36.94	20240520	3280	61.89	20231113	4.70	N	025820	500	167 억	592595	N	N	35	N	N
51	20240620	150345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5320	80	2	1.53	8533447840	1577846	357.95	5300	5540	5280	6810	3670	5240	5408.85	1.77	-72201	5413	5326	5273	5186	5133	5300	5160	167	1570	500	3240	10	1	33442000	1779	266.00	1.41	12	4.72	20.00	3766.00	8420	20240520	-36.82	3280	20231113	62.20	8420	-36.82	20240520	3795	40.18	20240118	8420	-36.82	20240520	3280	62.20	20231113	4.70	N	025820	500	167 억	592595	N	N	47	N	N
52	20240620	140344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5350	110	2	2.10	7768122150	1433626	325.23	5300	5540	5280	6810	3670	5240	5419.17	1.77	-77784	5413	5326	5273	5186	5133	5300	5160	167	1570	500	3240	10	1	33442000	1789	267.50	1.42	12	4.29	20.00	3766.00	8420	20240520	-36.46	3280	20231113	63.11	8420	-36.46	20240520	3795	40.97	20240118	8420	-36.46	20240520	3280	63.11	20231113	4.70	N	025820	500	167 억	592595	N	N	47	N	N
53	20240620	130345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5380	140	2	2.67	7205152770	1329007	301.50	5300	5540	5280	6810	3670	5240	5422.17	1.77	-69498	5413	5326	5273	5186	5133	5300	5160	167	1570	500	3240	10	1	33442000	1799	269.00	1.43	12	3.97	20.00	3766.00	8420	20240520	-36.10	3280	20231113	64.02	8420	-36.10	20240520	3795	41.77	20240118	8420	-36.10	20240520	3280	64.02	20231113	4.70	N	025820	500	167 억	592595	N	N	47	N	N
54	20240620	120344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5430	190	2	3.63	6387227450	1177247	267.07	5300	5540	5280	6810	3670	5240	5426.39	1.77	-50502	5413	5326	5273	5186	5133	5300	5160	167	1570	500	3240	10	1	33442000	1816	271.50	1.44	12	3.52	20.00	3766.00	8420	20240520	-35.51	3280	20231113	65.55	8420	-35.51	20240520	3795	43.08	20240118	8420	-35.51	20240520	3280	65.55	20231113	4.70	N	025820	500	167 억	592595	N	N	47	N	N
55	20240620	110345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5420	180	2	3.44	3271458680	607844	137.90	5300	5460	5280	6810	3670	5240	5383.30	1.77	4618	5413	5326	5273	5186	5133	5300	5160	167	1570	500	3240	10	1	33442000	1813	271.00	1.44	12	1.82	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.70	N	025820	500	167 억	592595	N	N	47	N	N
56	20240620	100346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5400	160	2	3.05	2401157590	447282	101.47	5300	5430	5280	6810	3670	5240	5369.84	1.77	18378	5413	5326	5273	5186	5133	5300	5160	167	1570	500	3240	10	1	33442000	1806	270.00	1.43	12	1.34	20.00	3766.00	8420	20240520	-35.87	3280	20231113	64.63	8420	-35.87	20240520	3795	42.29	20240118	8420	-35.87	20240520	3280	64.63	20231113	4.70	N	025820	500	167 억	592595	N	N	47	N	N
57	20240620	090350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5360	120	2	2.29	461637700	86715	19.67	5300	5370	5280	6810	3670	5240	5328.97	1.77	41403	5413	5326	5273	5186	5133	5300	5160	167	1570	500	3240	10	1	33442000	1792	268.00	1.42	12	0.26	20.00	3766.00	8420	20240520	-36.34	3280	20231113	63.41	8420	-36.34	20240520	3795	41.24	20240118	8420	-36.34	20240520	3280	63.41	20231113	4.70	N	025820	500	167 억	592595	N	N	47	N	N
58	20240619	160343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5240	30	2	0.58	2158430190	409480	65.79	5290	5360	5220	6770	3650	5210	5271.30	1.84	-24029	5383	5296	5233	5146	5083	5265	5115	167	1560	500	3230	10	1	33442000	1752	262.00	1.39	12	1.22	20.00	3766.00	8420	20240520	-37.77	3280	20231113	59.76	8420	-37.77	20240520	3795	38.08	20240118	8420	-37.77	20240520	3280	59.76	20231113	4.76	N	025820	500	167 억	616052	N	N	47	N	N
59	20240619	150342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5240	30	2	0.58	1968813360	373280	59.97	5290	5360	5220	6770	3650	5210	5274.36	1.84	-24224	5383	5296	5233	5146	5083	5265	5115	167	1560	500	3230	10	1	33442000	1752	262.00	1.39	12	1.12	20.00	3766.00	8420	20240520	-37.77	3280	20231113	59.76	8420	-37.77	20240520	3795	38.08	20240118	8420	-37.77	20240520	3280	59.76	20231113	4.76	N	025820	500	167 억	616052	N	N	23	N	N
60	20240619	140346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5230	20	2	0.38	1785926500	338321	54.35	5290	5360	5220	6770	3650	5210	5278.79	1.84	-24378	5383	5296	5233	5146	5083	5265	5115	167	1560	500	3230	10	1	33442000	1749	261.50	1.39	12	1.01	20.00	3766.00	8420	20240520	-37.89	3280	20231113	59.45	8420	-37.89	20240520	3795	37.81	20240118	8420	-37.89	20240520	3280	59.45	20231113	4.76	N	025820	500	167 억	616052	N	N	23	N	N
61	20240619	130344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5250	40	2	0.77	1609547340	304597	48.94	5290	5360	5220	6770	3650	5210	5284.19	1.84	-24149	5383	5296	5233	5146	5083	5265	5115	167	1560	500	3230	10	1	33442000	1756	262.50	1.39	12	0.91	20.00	3766.00	8420	20240520	-37.65	3280	20231113	60.06	8420	-37.65	20240520	3795	38.34	20240118	8420	-37.65	20240520	3280	60.06	20231113	4.76	N	025820	500	167 억	616052	N	N	23	N	N
62	20240619	120342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5240	30	2	0.58	1491254450	282033	45.31	5290	5360	5220	6770	3650	5210	5287.52	1.84	-21538	5383	5296	5233	5146	5083	5265	5115	167	1560	500	3230	10	1	33442000	1752	262.00	1.39	12	0.84	20.00	3766.00	8420	20240520	-37.77	3280	20231113	59.76	8420	-37.77	20240520	3795	38.08	20240118	8420	-37.77	20240520	3280	59.76	20231113	4.76	N	025820	500	167 억	616052	N	N	23	N	N
63	20240619	110344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	50	2	0.96	1181551100	222950	35.82	5290	5360	5240	6770	3650	5210	5299.62	1.84	-7112	5383	5296	5233	5146	5083	5265	5115	167	1560	500	3230	10	1	33442000	1759	263.00	1.40	12	0.67	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.76	N	025820	500	167 억	616052	N	N	23	N	N
64	20240619	100345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	50	2	0.96	995394010	187540	30.13	5290	5360	5240	6770	3650	5210	5307.64	1.84	295	5383	5296	5233	5146	5083	5265	5115	167	1560	500	3230	10	1	33442000	1759	263.00	1.40	12	0.56	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.76	N	025820	500	167 억	616052	N	N	23	N	N
65	20240619	090349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5300	90	2	1.73	175887050	33219	5.34	5290	5320	5240	6770	3650	5210	5294.77	1.84	11835	5383	5296	5233	5146	5083	5265	5115	167	1560	500	3230	10	1	33442000	1772	265.00	1.41	12	0.10	20.00	3766.00	8420	20240520	-37.05	3280	20231113	61.59	8420	-37.05	20240520	3795	39.66	20240118	8420	-37.05	20240520	3280	61.59	20231113	4.76	N	025820	500	167 억	616052	N	N	23	N	N
66	20240618	160342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5210	-30	5	-0.57	3208469360	613161	139.34	5260	5320	5170	6810	3670	5240	5232.69	1.95	-25476	5413	5326	5263	5176	5113	5295	5145	167	1570	500	3240	10	1	33442000	1742	260.50	1.38	12	1.83	20.00	3766.00	8420	20240520	-38.12	3280	20231113	58.84	8420	-38.12	20240520	3795	37.29	20240118	8420	-38.12	20240520	3280	58.84	20231113	4.75	N	025820	500	167 억	651269	N	N	23	N	N
67	20240618	150340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5200	-40	5	-0.76	2983827690	569984	129.53	5260	5320	5170	6810	3670	5240	5234.92	1.95	-39445	5413	5326	5263	5176	5113	5295	5145	167	1570	500	3240	10	1	33442000	1739	260.00	1.38	12	1.70	20.00	3766.00	8420	20240520	-38.24	3280	20231113	58.54	8420	-38.24	20240520	3795	37.02	20240118	8420	-38.24	20240520	3280	58.54	20231113	4.75	N	025820	500	167 억	651269	N	N	23	N	N
68	20240618	140340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5240	0	3	0.00	2670847380	510010	115.90	5260	5320	5170	6810	3670	5240	5236.84	1.95	-30957	5413	5326	5263	5176	5113	5295	5145	167	1570	500	3240	10	1	33442000	1752	262.00	1.39	12	1.53	20.00	3766.00	8420	20240520	-37.77	3280	20231113	59.76	8420	-37.77	20240520	3795	38.08	20240118	8420	-37.77	20240520	3280	59.76	20231113	4.75	N	025820	500	167 억	651269	N	N	23	N	N
69	20240618	130343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5210	-30	5	-0.57	2215826530	423158	96.17	5260	5320	5170	6810	3670	5240	5236.39	1.95	-64321	5413	5326	5263	5176	5113	5295	5145	167	1570	500	3240	10	1	33442000	1742	260.50	1.38	12	1.27	20.00	3766.00	8420	20240520	-38.12	3280	20231113	58.84	8420	-38.12	20240520	3795	37.29	20240118	8420	-38.12	20240520	3280	58.84	20231113	4.75	N	025820	500	167 억	651269	N	N	23	N	N
70	20240618	120343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5200	-40	5	-0.76	2046833220	390624	88.77	5260	5320	5170	6810	3670	5240	5239.91	1.95	-69442	5413	5326	5263	5176	5113	5295	5145	167	1570	500	3240	10	1	33442000	1739	260.00	1.38	12	1.17	20.00	3766.00	8420	20240520	-38.24	3280	20231113	58.54	8420	-38.24	20240520	3795	37.02	20240118	8420	-38.24	20240520	3280	58.54	20231113	4.75	N	025820	500	167 억	651269	N	N	23	N	N
71	20240618	110340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5220	-20	5	-0.38	1597750670	304161	69.12	5260	5320	5190	6810	3670	5240	5253.04	1.95	-99227	5413	5326	5263	5176	5113	5295	5145	167	1570	500	3240	10	1	33442000	1746	261.00	1.39	12	0.91	20.00	3766.00	8420	20240520	-38.00	3280	20231113	59.15	8420	-38.00	20240520	3795	37.55	20240118	8420	-38.00	20240520	3280	59.15	20231113	4.75	N	025820	500	167 억	651269	N	N	23	N	N
72	20240618	100342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5270	30	2	0.57	1221976020	232565	52.85	5260	5320	5190	6810	3670	5240	5254.44	1.95	-67973	5413	5326	5263	5176	5113	5295	5145	167	1570	500	3240	10	1	33442000	1762	263.50	1.40	12	0.70	20.00	3766.00	8420	20240520	-37.41	3280	20231113	60.67	8420	-37.41	20240520	3795	38.87	20240118	8420	-37.41	20240520	3280	60.67	20231113	4.75	N	025820	500	167 억	651269	N	N	23	N	N
73	20240618	090345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5300	60	2	1.15	78643420	14892	3.38	5260	5320	5260	6810	3670	5240	5285.71	1.95	-3029	5413	5326	5263	5176	5113	5295	5145	167	1570	500	3240	10	1	33442000	1772	265.00	1.41	12	0.04	20.00	3766.00	8420	20240520	-37.05	3280	20231113	61.59	8420	-37.05	20240520	3795	39.66	20240118	8420	-37.05	20240520	3280	61.59	20231113	4.75	N	025820	500	167 억	651269	N	N	23	N	N
74	20240617	160340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5240	-50	5	-0.95	2231804560	424931	49.15	5270	5350	5200	6870	3710	5290	5252.25	1.75	58075	5590	5440	5350	5200	5110	5395	5155	167	1580	500	3270	10	1	33442000	1752	262.00	1.39	12	1.27	20.00	3766.00	8420	20240520	-37.77	3280	20231113	59.76	8420	-37.77	20240520	3795	38.08	20240118	8420	-37.77	20240520	3280	59.76	20231113	4.91	N	025820	500	167 억	586549	N	N	23	N	N
75	20240617	150344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5230	-60	5	-1.13	2007079240	381984	44.19	5270	5350	5200	6870	3710	5290	5254.34	1.75	40420	5590	5440	5350	5200	5110	5395	5155	167	1580	500	3270	10	1	33442000	1749	261.50	1.39	12	1.14	20.00	3766.00	8420	20240520	-37.89	3280	20231113	59.45	8420	-37.89	20240520	3795	37.81	20240118	8420	-37.89	20240520	3280	59.45	20231113	4.91	N	025820	500	167 억	586549	N	N	25	N	N
76	20240617	140339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5250	-40	5	-0.76	1783862000	339355	39.26	5270	5350	5200	6870	3710	5290	5256.61	1.75	28049	5590	5440	5350	5200	5110	5395	5155	167	1580	500	3270	10	1	33442000	1756	262.50	1.39	12	1.01	20.00	3766.00	8420	20240520	-37.65	3280	20231113	60.06	8420	-37.65	20240520	3795	38.34	20240118	8420	-37.65	20240520	3280	60.06	20231113	4.91	N	025820	500	167 억	586549	N	N	25	N	N
77	20240617	130338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	-30	5	-0.57	1625073860	308998	35.74	5270	5350	5200	6870	3710	5290	5259.15	1.75	21486	5590	5440	5350	5200	5110	5395	5155	167	1580	500	3270	10	1	33442000	1759	263.00	1.40	12	0.92	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.91	N	025820	500	167 억	586549	N	N	25	N	N
78	20240617	120339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5260	-30	5	-0.57	1175371400	222824	25.78	5270	5350	5220	6870	3710	5290	5274.87	1.75	537	5590	5440	5350	5200	5110	5395	5155	167	1580	500	3270	10	1	33442000	1759	263.00	1.40	12	0.67	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.91	N	025820	500	167 억	586549	N	N	25	N	N
79	20240617	110337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5280	-10	5	-0.19	1026827660	194588	22.51	5270	5350	5220	6870	3710	5290	5276.92	1.75	4737	5590	5440	5350	5200	5110	5395	5155	167	1580	500	3270	10	1	33442000	1766	264.00	1.40	12	0.58	20.00	3766.00	8420	20240520	-37.29	3280	20231113	60.98	8420	-37.29	20240520	3795	39.13	20240118	8420	-37.29	20240520	3280	60.98	20231113	4.91	N	025820	500	167 억	586549	N	N	25	N	N
80	20240617	100339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5320	30	2	0.57	735596110	139603	16.15	5270	5350	5220	6870	3710	5290	5269.17	1.75	196	5590	5440	5350	5200	5110	5395	5155	167	1580	500	3270	10	1	33442000	1779	266.00	1.41	12	0.42	20.00	3766.00	8420	20240520	-36.82	3280	20231113	62.20	8420	-36.82	20240520	3795	40.18	20240118	8420	-36.82	20240520	3280	62.20	20231113	4.91	N	025820	500	167 억	586549	N	N	25	N	N
81	20240617	090340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5280	-10	5	-0.19	67303300	12743	1.47	5270	5300	5270	6870	3710	5290	5281.45	1.75	1316	5590	5440	5350	5200	5110	5395	5155	167	1580	500	3270	10	1	33442000	1766	264.00	1.40	12	0.04	20.00	3766.00	8420	20240520	-37.29	3280	20231113	60.98	8420	-37.29	20240520	3795	39.13	20240118	8420	-37.29	20240520	3280	60.98	20231113	4.91	N	025820	500	167 억	586549	N	N	25	N	N
82	20240614	160312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5290	-160	5	-2.94	4536753180	850848	86.17	5500	5500	5260	7080	3820	5450	5331.94	1.83	-19611	5676	5562	5456	5342	5236	5620	5400	167	1630	500	3370	10	1	33442000	1769	264.50	1.40	12	2.54	20.00	3766.00	8420	20240520	-37.17	3280	20231113	61.28	8420	-37.17	20240520	3795	39.39	20240118	8420	-37.17	20240520	3280	61.28	20231113	4.86	N	025820	500	167 억	612949	N	N	25	N	N
83	20240614	150313	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5320	-130	5	-2.39	4059719540	760815	77.05	5500	5500	5260	7080	3820	5450	5335.76	1.83	-21954	5676	5562	5456	5342	5236	5620	5400	167	1630	500	3370	10	1	33442000	1779	266.00	1.41	12	2.28	20.00	3766.00	8420	20240520	-36.82	3280	20231113	62.20	8420	-36.82	20240520	3795	40.18	20240118	8420	-36.82	20240520	3280	62.20	20231113	4.86	N	025820	500	167 억	612949	N	N	40	N	N
84	20240614	140313	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5310	-140	5	-2.57	3532186410	661678	67.01	5500	5500	5260	7080	3820	5450	5337.94	1.83	-33161	5676	5562	5456	5342	5236	5620	5400	167	1630	500	3370	10	1	33442000	1776	265.50	1.41	12	1.98	20.00	3766.00	8420	20240520	-36.94	3280	20231113	61.89	8420	-36.94	20240520	3795	39.92	20240118	8420	-36.94	20240520	3280	61.89	20231113	4.86	N	025820	500	167 억	612949	N	N	40	N	N
85	20240614	130312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5300	-150	5	-2.75	3241632980	606932	61.47	5500	5500	5260	7080	3820	5450	5340.71	1.83	-25926	5676	5562	5456	5342	5236	5620	5400	167	1630	500	3370	10	1	33442000	1772	265.00	1.41	12	1.81	20.00	3766.00	8420	20240520	-37.05	3280	20231113	61.59	8420	-37.05	20240520	3795	39.66	20240118	8420	-37.05	20240520	3280	61.59	20231113	4.86	N	025820	500	167 억	612949	N	N	40	N	N
86	20240614	120314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5310	-140	5	-2.57	2103444430	395289	40.03	5500	5500	5260	7080	3820	5450	5320.73	1.83	-5434	5676	5562	5456	5342	5236	5620	5400	167	1630	500	3370	10	1	33442000	1776	265.50	1.41	12	1.18	20.00	3766.00	8420	20240520	-36.94	3280	20231113	61.89	8420	-36.94	20240520	3795	39.92	20240118	8420	-36.94	20240520	3280	61.89	20231113	4.86	N	025820	500	167 억	612949	N	N	40	N	N
87	20240614	110333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5300	-150	5	-2.75	1939493000	364300	36.90	5500	5500	5260	7080	3820	5450	5323.30	1.83	-9554	5676	5562	5456	5342	5236	5620	5400	167	1630	500	3370	10	1	33442000	1772	265.00	1.41	12	1.09	20.00	3766.00	8420	20240520	-37.05	3280	20231113	61.59	8420	-37.05	20240520	3795	39.66	20240118	8420	-37.05	20240520	3280	61.59	20231113	4.86	N	025820	500	167 억	612949	N	N	40	N	N
88	20240614	100333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5310	-140	5	-2.57	1178435340	220348	22.32	5500	5500	5300	7080	3820	5450	5347.27	1.83	-19243	5676	5562	5456	5342	5236	5620	5400	167	1630	500	3370	10	1	33442000	1776	265.50	1.41	12	0.66	20.00	3766.00	8420	20240520	-36.94	3280	20231113	61.89	8420	-36.94	20240520	3795	39.92	20240118	8420	-36.94	20240520	3280	61.89	20231113	4.86	N	025820	500	167 억	612949	N	N	40	N	N
89	20240614	090335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5430	-20	5	-0.37	148426110	27179	2.75	5500	5500	5420	7080	3820	5450	5461.79	1.83	-9279	5676	5562	5456	5342	5236	5620	5400	167	1630	500	3370	10	1	33442000	1816	271.50	1.44	12	0.08	20.00	3766.00	8420	20240520	-35.51	3280	20231113	65.55	8420	-35.51	20240520	3795	43.08	20240118	8420	-35.51	20240520	3280	65.55	20231113	4.86	N	025820	500	167 억	612949	N	N	40	N	N
90	20240613	160331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5450	80	2	1.49	5352430380	975898	159.00	5370	5570	5350	6980	3760	5370	5484.66	1.74	31198	5550	5460	5380	5290	5210	5420	5250	167	1610	500	3320	10	1	33442000	1823	272.50	1.45	12	2.92	20.00	3766.00	8420	20240520	-35.27	3280	20231113	66.16	8420	-35.27	20240520	3795	43.61	20240118	8420	-35.27	20240520	3280	66.16	20231113	4.91	N	025820	500	167 억	583504	N	N	40	N	N
91	20240613	150338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5470	100	2	1.86	5094351790	928549	151.28	5370	5570	5350	6980	3760	5370	5486.36	1.74	40603	5550	5460	5380	5290	5210	5420	5250	167	1610	500	3320	10	1	33442000	1829	273.50	1.45	12	2.78	20.00	3766.00	8420	20240520	-35.04	3280	20231113	66.77	8420	-35.04	20240520	3795	44.14	20240118	8420	-35.04	20240520	3280	66.77	20231113	4.91	N	025820	500	167 억	583504	N	N	6	N	N
92	20240613	140332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5450	80	2	1.49	4750421600	865506	141.01	5370	5570	5350	6980	3760	5370	5488.61	1.74	23229	5550	5460	5380	5290	5210	5420	5250	167	1610	500	3320	10	1	33442000	1823	272.50	1.45	12	2.59	20.00	3766.00	8420	20240520	-35.27	3280	20231113	66.16	8420	-35.27	20240520	3795	43.61	20240118	8420	-35.27	20240520	3280	66.16	20231113	4.91	N	025820	500	167 억	583504	N	N	6	N	N
93	20240613	130334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5480	110	2	2.05	4540374050	826927	134.73	5370	5570	5350	6980	3760	5370	5490.66	1.74	23690	5550	5460	5380	5290	5210	5420	5250	167	1610	500	3320	10	1	33442000	1833	274.00	1.46	12	2.47	20.00	3766.00	8420	20240520	-34.92	3280	20231113	67.07	8420	-34.92	20240520	3795	44.40	20240118	8420	-34.92	20240520	3280	67.07	20231113	4.91	N	025820	500	167 억	583504	N	N	6	N	N
94	20240613	120334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5490	120	2	2.23	4154224590	756193	123.20	5370	5570	5350	6980	3760	5370	5493.60	1.74	40481	5550	5460	5380	5290	5210	5420	5250	167	1610	500	3320	10	1	33442000	1836	274.50	1.46	12	2.26	20.00	3766.00	8420	20240520	-34.80	3280	20231113	67.38	8420	-34.80	20240520	3795	44.66	20240118	8420	-34.80	20240520	3280	67.38	20231113	4.91	N	025820	500	167 억	583504	N	N	6	N	N
95	20240613	110330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5480	110	2	2.05	3964876840	721614	117.57	5370	5570	5350	6980	3760	5370	5494.46	1.74	35680	5550	5460	5380	5290	5210	5420	5250	167	1610	500	3320	10	1	33442000	1833	274.00	1.46	12	2.16	20.00	3766.00	8420	20240520	-34.92	3280	20231113	67.07	8420	-34.92	20240520	3795	44.40	20240118	8420	-34.92	20240520	3280	67.07	20231113	4.91	N	025820	500	167 억	583504	N	N	6	N	N
96	20240613	100331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5500	130	2	2.42	3343211010	608392	99.12	5370	5570	5350	6980	3760	5370	5495.16	1.74	23601	5550	5460	5380	5290	5210	5420	5250	167	1610	500	3320	10	1	33442000	1839	275.00	1.46	12	1.82	20.00	3766.00	8420	20240520	-34.68	3280	20231113	67.68	8420	-34.68	20240520	3795	44.93	20240118	8420	-34.68	20240520	3280	67.68	20231113	4.91	N	025820	500	167 억	583504	N	N	6	N	N
97	20240613	090334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5390	20	2	0.37	168711520	31330	5.10	5370	5420	5360	6980	3760	5370	5384.98	1.74	-5959	5550	5460	5380	5290	5210	5420	5250	167	1610	500	3320	10	1	33442000	1803	269.50	1.43	12	0.09	20.00	3766.00	8420	20240520	-35.99	3280	20231113	64.33	8420	-35.99	20240520	3795	42.03	20240118	8420	-35.99	20240520	3280	64.33	20231113	4.91	N	025820	500	167 억	583504	N	N	6	N	N
98	20240612	160328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5370	-40	5	-0.74	3275928140	609285	92.29	5410	5470	5300	7030	3790	5410	5376.49	1.88	-56137	5630	5520	5460	5350	5290	5490	5320	167	1620	500	3350	10	1	33442000	1796	268.50	1.43	12	1.82	20.00	3766.00	8420	20240520	-36.22	3280	20231113	63.72	8420	-36.22	20240520	3795	41.50	20240118	8420	-36.22	20240520	3280	63.72	20231113	4.63	N	025820	500	167 억	628296	N	N	6	N	N
99	20240612	150335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5330	-80	5	-1.48	2969033550	551903	83.60	5410	5470	5300	7030	3790	5410	5379.44	1.88	-77232	5630	5520	5460	5350	5290	5490	5320	167	1620	500	3350	10	1	33442000	1782	266.50	1.42	12	1.65	20.00	3766.00	8420	20240520	-36.70	3280	20231113	62.50	8420	-36.70	20240520	3795	40.45	20240118	8420	-36.70	20240520	3280	62.50	20231113	4.63	N	025820	500	167 억	628296	N	N	15	N	N
100	20240612	140330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5350	-60	5	-1.11	2410148700	447012	67.71	5410	5470	5330	7030	3790	5410	5391.54	1.88	-82961	5630	5520	5460	5350	5290	5490	5320	167	1620	500	3350	10	1	33442000	1789	267.50	1.42	12	1.34	20.00	3766.00	8420	20240520	-36.46	3280	20231113	63.11	8420	-36.46	20240520	3795	40.97	20240118	8420	-36.46	20240520	3280	63.11	20231113	4.63	N	025820	500	167 억	628296	N	N	15	N	N
101	20240612	130330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5350	-60	5	-1.11	2177728690	403537	61.12	5410	5470	5340	7030	3790	5410	5396.49	1.88	-81028	5630	5520	5460	5350	5290	5490	5320	167	1620	500	3350	10	1	33442000	1789	267.50	1.42	12	1.21	20.00	3766.00	8420	20240520	-36.46	3280	20231113	63.11	8420	-36.46	20240520	3795	40.97	20240118	8420	-36.46	20240520	3280	63.11	20231113	4.63	N	025820	500	167 억	628296	N	N	15	N	N
102	20240612	120330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5350	-60	5	-1.11	1821191630	336897	51.03	5410	5470	5350	7030	3790	5410	5405.74	1.88	-65529	5630	5520	5460	5350	5290	5490	5320	167	1620	500	3350	10	1	33442000	1789	267.50	1.42	12	1.01	20.00	3766.00	8420	20240520	-36.46	3280	20231113	63.11	8420	-36.46	20240520	3795	40.97	20240118	8420	-36.46	20240520	3280	63.11	20231113	4.63	N	025820	500	167 억	628296	N	N	15	N	N
103	20240612	110329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5420	10	2	0.18	1184280410	218530	33.10	5410	5470	5390	7030	3790	5410	5419.45	1.88	-6602	5630	5520	5460	5350	5290	5490	5320	167	1620	500	3350	10	1	33442000	1813	271.00	1.44	12	0.65	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.63	N	025820	500	167 억	628296	N	N	15	N	N
104	20240612	100330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5430	20	2	0.37	680478090	125741	19.05	5410	5460	5390	7030	3790	5410	5411.79	1.88	861	5630	5520	5460	5350	5290	5490	5320	167	1620	500	3350	10	1	33442000	1816	271.50	1.44	12	0.38	20.00	3766.00	8420	20240520	-35.51	3280	20231113	65.55	8420	-35.51	20240520	3795	43.08	20240118	8420	-35.51	20240520	3280	65.55	20231113	4.63	N	025820	500	167 억	628296	N	N	15	N	N
105	20240612	090329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5420	10	2	0.18	91905120	16941	2.57	5410	5460	5410	7030	3790	5410	5428.90	1.88	-3710	5630	5520	5460	5350	5290	5490	5320	167	1620	500	3350	10	1	33442000	1813	271.00	1.44	12	0.05	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.63	N	025820	500	167 억	628296	N	N	15	N	N
106	20240610	160326	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5550	30	2	0.54	4816892830	885827	113.43	5380	5570	5350	7170	3870	5520	5436.28	1.90	15467	5720	5620	5560	5460	5400	5590	5430	167	1650	500	3420	10	1	33442000	1856	277.50	1.47	12	2.65	20.00	3766.00	8420	20240520	-34.09	3280	20231113	69.21	8420	-34.09	20240520	3795	46.25	20240118	8420	-34.09	20240520	3280	69.21	20231113	4.48	N	025820	500	167 억	634259	N	N	27	N	N
107	20240610	150330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5550	30	2	0.54	4389841200	808814	103.57	5380	5570	5350	7170	3870	5520	5427.49	1.90	31091	5720	5620	5560	5460	5400	5590	5430	167	1650	500	3420	10	1	33442000	1856	277.50	1.47	12	2.42	20.00	3766.00	8420	20240520	-34.09	3280	20231113	69.21	8420	-34.09	20240520	3795	46.25	20240118	8420	-34.09	20240520	3280	69.21	20231113	4.48	N	025820	500	167 억	634259	N	N	12	N	N
108	20240610	140328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5450	-70	5	-1.27	3055923100	566800	72.58	5380	5460	5350	7170	3870	5520	5391.51	1.90	81874	5720	5620	5560	5460	5400	5590	5430	167	1650	500	3420	10	1	33442000	1823	272.50	1.45	12	1.69	20.00	3766.00	8420	20240520	-35.27	3280	20231113	66.16	8420	-35.27	20240520	3795	43.61	20240118	8420	-35.27	20240520	3280	66.16	20231113	4.48	N	025820	500	167 억	634259	N	N	12	N	N
109	20240610	130328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5360	-160	5	-2.90	2422277620	449409	57.55	5380	5460	5350	7170	3870	5520	5389.88	1.90	41035	5720	5620	5560	5460	5400	5590	5430	167	1650	500	3420	10	1	33442000	1792	268.00	1.42	12	1.34	20.00	3766.00	8420	20240520	-36.34	3280	20231113	63.41	8420	-36.34	20240520	3795	41.24	20240118	8420	-36.34	20240520	3280	63.41	20231113	4.48	N	025820	500	167 억	634259	N	N	12	N	N
110	20240610	120328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5370	-150	5	-2.72	2127496470	394478	50.51	5380	5460	5350	7170	3870	5520	5393.16	1.90	38561	5720	5620	5560	5460	5400	5590	5430	167	1650	500	3420	10	1	33442000	1796	268.50	1.43	12	1.18	20.00	3766.00	8420	20240520	-36.22	3280	20231113	63.72	8420	-36.22	20240520	3795	41.50	20240118	8420	-36.22	20240520	3280	63.72	20231113	4.48	N	025820	500	167 억	634259	N	N	12	N	N
111	20240610	110330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5370	-150	5	-2.72	1877357370	347938	44.55	5380	5460	5350	7170	3870	5520	5395.62	1.90	45401	5720	5620	5560	5460	5400	5590	5430	167	1650	500	3420	10	1	33442000	1796	268.50	1.43	12	1.04	20.00	3766.00	8420	20240520	-36.22	3280	20231113	63.72	8420	-36.22	20240520	3795	41.50	20240118	8420	-36.22	20240520	3280	63.72	20231113	4.48	N	025820	500	167 억	634259	N	N	12	N	N
112	20240610	100329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5410	-110	5	-1.99	1286968080	238236	30.51	5380	5460	5350	7170	3870	5520	5402.01	1.90	40220	5720	5620	5560	5460	5400	5590	5430	167	1650	500	3420	10	1	33442000	1809	270.50	1.44	12	0.71	20.00	3766.00	8420	20240520	-35.75	3280	20231113	64.94	8420	-35.75	20240520	3795	42.56	20240118	8420	-35.75	20240520	3280	64.94	20231113	4.48	N	025820	500	167 억	634259	N	N	12	N	N
113	20240610	090333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5380	-140	5	-2.54	449758040	83713	10.72	5380	5420	5350	7170	3870	5520	5372.41	1.90	-6898	5720	5620	5560	5460	5400	5590	5430	167	1650	500	3420	10	1	33442000	1799	269.00	1.43	12	0.25	20.00	3766.00	8420	20240520	-36.10	3280	20231113	64.02	8420	-36.10	20240520	3795	41.77	20240118	8420	-36.10	20240520	3280	64.02	20231113	4.48	N	025820	500	167 억	634259	N	N	12	N	N
114	20240607	160337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5520	10	2	0.18	4178790780	750004	50.56	5650	5660	5500	7160	3860	5510	5572.11	2.04	-49802	5776	5642	5546	5412	5316	5595	5365	167	1650	500	3410	10	1	33442000	1846	276.00	1.47	12	2.24	20.00	3766.00	8420	20240520	-34.44	3280	20231113	68.29	8420	-34.44	20240520	3795	45.45	20240118	8420	-34.44	20240520	3280	68.29	20231113	4.54	N	025820	500	167 억	683217	N	N	12	N	N
115	20240607	150340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5530	20	2	0.36	3856671870	691633	46.62	5650	5660	5500	7160	3860	5510	5576.18	2.04	-45718	5776	5642	5546	5412	5316	5595	5365	167	1650	500	3410	10	1	33442000	1849	276.50	1.47	12	2.07	20.00	3766.00	8420	20240520	-34.32	3280	20231113	68.60	8420	-34.32	20240520	3795	45.72	20240118	8420	-34.32	20240520	3280	68.60	20231113	4.54	N	025820	500	167 억	683217	N	N	5	N	N
116	20240607	140337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5510	0	3	0.00	3512689570	629264	42.42	5650	5660	5510	7160	3860	5510	5582.22	2.04	-51651	5776	5642	5546	5412	5316	5595	5365	167	1650	500	3410	10	1	33442000	1843	275.50	1.46	12	1.88	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.54	N	025820	500	167 억	683217	N	N	5	N	N
117	20240607	130338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5550	40	2	0.73	3184349180	569846	38.41	5650	5660	5520	7160	3860	5510	5588.09	2.04	-43043	5776	5642	5546	5412	5316	5595	5365	167	1650	500	3410	10	1	33442000	1856	277.50	1.47	12	1.70	20.00	3766.00	8420	20240520	-34.09	3280	20231113	69.21	8420	-34.09	20240520	3795	46.25	20240118	8420	-34.09	20240520	3280	69.21	20231113	4.54	N	025820	500	167 억	683217	N	N	5	N	N
118	20240607	120338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5540	30	2	0.54	2861206400	511458	34.48	5650	5660	5530	7160	3860	5510	5594.22	2.04	-35011	5776	5642	5546	5412	5316	5595	5365	167	1650	500	3410	10	1	33442000	1853	277.00	1.47	12	1.53	20.00	3766.00	8420	20240520	-34.20	3280	20231113	68.90	8420	-34.20	20240520	3795	45.98	20240118	8420	-34.20	20240520	3280	68.90	20231113	4.54	N	025820	500	167 억	683217	N	N	5	N	N
119	20240607	110338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5590	80	2	1.45	2532955810	452338	30.49	5650	5660	5530	7160	3860	5510	5599.70	2.04	-10132	5776	5642	5546	5412	5316	5595	5365	167	1650	500	3410	10	1	33442000	1869	279.50	1.48	12	1.35	20.00	3766.00	8420	20240520	-33.61	3280	20231113	70.43	8420	-33.61	20240520	3795	47.30	20240118	8420	-33.61	20240520	3280	70.43	20231113	4.54	N	025820	500	167 억	683217	N	N	5	N	N
120	20240607	100337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5580	70	2	1.27	1796210790	320194	21.58	5650	5660	5550	7160	3860	5510	5609.76	2.04	16273	5776	5642	5546	5412	5316	5595	5365	167	1650	500	3410	10	1	33442000	1866	279.00	1.48	12	0.96	20.00	3766.00	8420	20240520	-33.73	3280	20231113	70.12	8420	-33.73	20240520	3795	47.04	20240118	8420	-33.73	20240520	3280	70.12	20231113	4.54	N	025820	500	167 억	683217	N	N	5	N	N
121	20240607	090334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5600	90	2	1.63	472199740	83962	5.66	5650	5660	5590	7160	3860	5510	5623.97	2.04	-32629	5776	5642	5546	5412	5316	5595	5365	167	1650	500	3410	10	1	33442000	1873	280.00	1.49	12	0.25	20.00	3766.00	8420	20240520	-33.49	3280	20231113	70.73	8420	-33.49	20240520	3795	47.56	20240118	8420	-33.49	20240520	3280	70.73	20231113	4.54	N	025820	500	167 억	683217	N	N	5	N	N
122	20240605	160334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5510	-220	5	-3.84	8074931600	1454879	148.92	5620	5680	5450	7440	4020	5730	5550.26	1.57	165914	6056	5892	5796	5632	5536	5845	5585	167	1710	500	3550	10	1	33442000	1843	275.50	1.46	12	4.35	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.32	N	025820	500	167 억	523914	N	N	5	N	N
123	20240605	150334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5560	-170	5	-2.97	7160273550	1289207	131.97	5620	5680	5450	7440	4020	5730	5553.82	1.57	136970	6056	5892	5796	5632	5536	5845	5585	167	1710	500	3550	10	1	33442000	1859	278.00	1.48	12	3.86	20.00	3766.00	8420	20240520	-33.97	3280	20231113	69.51	8420	-33.97	20240520	3795	46.51	20240118	8420	-33.97	20240520	3280	69.51	20231113	4.32	N	025820	500	167 억	523914	N	N	0	N	N
124	20240605	140333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5560	-170	5	-2.97	6694715670	1205480	123.39	5620	5680	5450	7440	4020	5730	5553.36	1.57	112027	6056	5892	5796	5632	5536	5845	5585	167	1710	500	3550	10	1	33442000	1859	278.00	1.48	12	3.60	20.00	3766.00	8420	20240520	-33.97	3280	20231113	69.51	8420	-33.97	20240520	3795	46.51	20240118	8420	-33.97	20240520	3280	69.51	20231113	4.32	N	025820	500	167 억	523914	N	N	0	N	N
125	20240605	130336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5600	-130	5	-2.27	5902058310	1063604	108.87	5620	5680	5450	7440	4020	5730	5548.87	1.57	84671	6056	5892	5796	5632	5536	5845	5585	167	1710	500	3550	10	1	33442000	1873	280.00	1.49	12	3.18	20.00	3766.00	8420	20240520	-33.49	3280	20231113	70.73	8420	-33.49	20240520	3795	47.56	20240118	8420	-33.49	20240520	3280	70.73	20231113	4.32	N	025820	500	167 억	523914	N	N	0	N	N
126	20240605	120334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5570	-160	5	-2.79	5490893780	989959	101.33	5620	5680	5450	7440	4020	5730	5546.32	1.57	65503	6056	5892	5796	5632	5536	5845	5585	167	1710	500	3550	10	1	33442000	1863	278.50	1.48	12	2.96	20.00	3766.00	8420	20240520	-33.85	3280	20231113	69.82	8420	-33.85	20240520	3795	46.77	20240118	8420	-33.85	20240520	3280	69.82	20231113	4.32	N	025820	500	167 억	523914	N	N	0	N	N
127	20240605	110335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5550	-180	5	-3.14	5154548840	929563	95.15	5620	5680	5450	7440	4020	5730	5544.85	1.57	72486	6056	5892	5796	5632	5536	5845	5585	167	1710	500	3550	10	1	33442000	1856	277.50	1.47	12	2.78	20.00	3766.00	8420	20240520	-34.09	3280	20231113	69.21	8420	-34.09	20240520	3795	46.25	20240118	8420	-34.09	20240520	3280	69.21	20231113	4.32	N	025820	500	167 억	523914	N	N	0	N	N
128	20240605	100335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5510	-220	5	-3.84	3667090170	662155	67.78	5620	5680	5450	7440	4020	5730	5537.70	1.57	88550	6056	5892	5796	5632	5536	5845	5585	167	1710	500	3550	10	1	33442000	1843	275.50	1.46	12	1.98	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.32	N	025820	500	167 억	523914	N	N	0	N	N
129	20240605	090334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5620	-110	5	-1.92	503532880	89524	9.16	5620	5680	5600	7440	4020	5730	5622.84	1.57	25270	6056	5892	5796	5632	5536	5845	5585	167	1710	500	3550	10	1	33442000	1879	281.00	1.49	12	0.27	20.00	3766.00	8420	20240520	-33.25	3280	20231113	71.34	8420	-33.25	20240520	3795	48.09	20240118	8420	-33.25	20240520	3280	71.34	20231113	4.32	N	025820	500	167 억	523914	N	N	0	N	N
130	20240604	160331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5730	-150	5	-2.55	5531984630	952155	78.51	5930	5960	5700	7640	4120	5880	5810.08	1.48	28206	6106	5992	5926	5812	5746	5960	5780	167	1760	500	3640	10	1	33442000	1916	286.50	1.52	12	2.85	20.00	3766.00	8420	20240520	-31.95	3280	20231113	74.70	8420	-31.95	20240520	3795	50.99	20240118	8420	-31.95	20240520	3280	74.70	20231113	4.16	N	025820	500	167 억	494167	N	N	0	N	N
131	20240604	150333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5740	-140	5	-2.38	4970063680	854111	70.42	5930	5960	5720	7640	4120	5880	5818.99	1.48	-5512	6106	5992	5926	5812	5746	5960	5780	167	1760	500	3640	10	1	33442000	1920	287.00	1.52	12	2.55	20.00	3766.00	8420	20240520	-31.83	3280	20231113	75.00	8420	-31.83	20240520	3795	51.25	20240118	8420	-31.83	20240520	3280	75.00	20231113	4.16	N	025820	500	167 억	494167	N	N	0	N	N
132	20240604	140334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5790	-90	5	-1.53	3846715380	658776	54.32	5930	5960	5770	7640	4120	5880	5839.19	1.48	-12000	6106	5992	5926	5812	5746	5960	5780	167	1760	500	3640	10	1	33442000	1936	289.50	1.54	12	1.97	20.00	3766.00	8420	20240520	-31.24	3280	20231113	76.52	8420	-31.24	20240520	3795	52.57	20240118	8420	-31.24	20240520	3280	76.52	20231113	4.16	N	025820	500	167 억	494167	N	N	0	N	N
133	20240604	130332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5810	-70	5	-1.19	3358326580	574549	47.37	5930	5960	5780	7640	4120	5880	5845.15	1.48	21307	6106	5992	5926	5812	5746	5960	5780	167	1760	500	3640	10	1	33442000	1943	290.50	1.54	12	1.72	20.00	3766.00	8420	20240520	-31.00	3280	20231113	77.13	8420	-31.00	20240520	3795	53.10	20240118	8420	-31.00	20240520	3280	77.13	20231113	4.16	N	025820	500	167 억	494167	N	N	0	N	N
134	20240604	120331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5810	-70	5	-1.19	3027974060	517630	42.68	5930	5960	5780	7640	4120	5880	5849.69	1.48	10115	6106	5992	5926	5812	5746	5960	5780	167	1760	500	3640	10	1	33442000	1943	290.50	1.54	12	1.55	20.00	3766.00	8420	20240520	-31.00	3280	20231113	77.13	8420	-31.00	20240520	3795	53.10	20240118	8420	-31.00	20240520	3280	77.13	20231113	4.16	N	025820	500	167 억	494167	N	N	0	N	N
135	20240604	110330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5830	-50	5	-0.85	2773121900	473853	39.07	5930	5960	5780	7640	4120	5880	5852.28	1.48	8060	6106	5992	5926	5812	5746	5960	5780	167	1760	500	3640	10	1	33442000	1950	291.50	1.55	12	1.42	20.00	3766.00	8420	20240520	-30.76	3280	20231113	77.74	8420	-30.76	20240520	3795	53.62	20240118	8420	-30.76	20240520	3280	77.74	20231113	4.16	N	025820	500	167 억	494167	N	N	0	N	N
136	20240604	100330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5830	-50	5	-0.85	2050798390	349455	28.81	5930	5960	5800	7640	4120	5880	5868.56	1.48	-6843	6106	5992	5926	5812	5746	5960	5780	167	1760	500	3640	10	1	33442000	1950	291.50	1.55	12	1.04	20.00	3766.00	8420	20240520	-30.76	3280	20231113	77.74	8420	-30.76	20240520	3795	53.62	20240118	8420	-30.76	20240520	3280	77.74	20231113	4.16	N	025820	500	167 억	494167	N	N	0	N	N
137	20240604	090333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5920	40	2	0.68	424034810	71410	5.89	5930	5960	5910	7640	4120	5880	5938.03	1.48	-11787	6106	5992	5926	5812	5746	5960	5780	167	1760	500	3640	10	1	33442000	1980	296.00	1.57	12	0.21	20.00	3766.00	8420	20240520	-29.69	3280	20231113	80.49	8420	-29.69	20240520	3795	55.99	20240118	8420	-29.69	20240520	3280	80.49	20231113	4.16	N	025820	500	167 억	494167	N	N	0	N	N
138	20240603	160329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5880	-150	5	-2.49	6988036990	1178331	91.77	5990	6040	5860	7830	4230	6030	5930.35	1.41	21136	6210	6120	6020	5930	5830	6070	5880	167	1800	500	3730	10	1	33442000	1966	294.00	1.56	12	3.52	20.00	3766.00	8420	20240520	-30.17	3280	20231113	79.27	8420	-30.17	20240520	3795	54.94	20240118	8420	-30.17	20240520	3280	79.27	20231113	3.75	N	025820	500	167 억	470996	N	N	0	N	N
139	20240603	150329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5870	-160	5	-2.65	6541501290	1102370	85.85	5990	6040	5860	7830	4230	6030	5933.83	1.41	21237	6210	6120	6020	5930	5830	6070	5880	167	1800	500	3730	10	1	33442000	1963	293.50	1.56	12	3.30	20.00	3766.00	8420	20240520	-30.29	3280	20231113	78.96	8420	-30.29	20240520	3795	54.68	20240118	8420	-30.29	20240520	3280	78.96	20231113	3.75	N	025820	500	167 억	470996	N	N	0	N	N
140	20240603	140328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5900	-130	5	-2.16	5985607790	1008001	78.50	5990	6040	5860	7830	4230	6030	5937.88	1.41	-2860	6210	6120	6020	5930	5830	6070	5880	167	1800	500	3730	10	1	33442000	1973	295.00	1.57	12	3.01	20.00	3766.00	8420	20240520	-29.93	3280	20231113	79.88	8420	-29.93	20240520	3795	55.47	20240118	8420	-29.93	20240520	3280	79.88	20231113	3.75	N	025820	500	167 억	470996	N	N	0	N	N
141	20240603	130329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5880	-150	5	-2.49	5473111600	920974	71.72	5990	6040	5860	7830	4230	6030	5942.52	1.41	-33910	6210	6120	6020	5930	5830	6070	5880	167	1800	500	3730	10	1	33442000	1966	294.00	1.56	12	2.75	20.00	3766.00	8420	20240520	-30.17	3280	20231113	79.27	8420	-30.17	20240520	3795	54.94	20240118	8420	-30.17	20240520	3280	79.27	20231113	3.75	N	025820	500	167 억	470996	N	N	0	N	N
142	20240603	120329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5910	-120	5	-1.99	4635821600	778662	60.64	5990	6040	5900	7830	4230	6030	5953.34	1.41	-17555	6210	6120	6020	5930	5830	6070	5880	167	1800	500	3730	10	1	33442000	1976	295.50	1.57	12	2.33	20.00	3766.00	8420	20240520	-29.81	3280	20231113	80.18	8420	-29.81	20240520	3795	55.73	20240118	8420	-29.81	20240520	3280	80.18	20231113	3.75	N	025820	500	167 억	470996	N	N	0	N	N
143	20240603	110327	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5930	-100	5	-1.66	3916574150	657039	51.17	5990	6040	5900	7830	4230	6030	5960.69	1.41	-21133	6210	6120	6020	5930	5830	6070	5880	167	1800	500	3730	10	1	33442000	1983	296.50	1.57	12	1.96	20.00	3766.00	8420	20240520	-29.57	3280	20231113	80.79	8420	-29.57	20240520	3795	56.26	20240118	8420	-29.57	20240520	3280	80.79	20231113	3.75	N	025820	500	167 억	470996	N	N	0	N	N
144	20240603	100326	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5940	-90	5	-1.49	2750412660	460398	35.85	5990	6040	5910	7830	4230	6030	5973.70	1.41	-30347	6210	6120	6020	5930	5830	6070	5880	167	1800	500	3730	10	1	33442000	1986	297.00	1.58	12	1.38	20.00	3766.00	8420	20240520	-29.45	3280	20231113	81.10	8420	-29.45	20240520	3795	56.52	20240118	8420	-29.45	20240520	3280	81.10	20231113	3.75	N	025820	500	167 억	470996	N	N	0	N	N
145	20240603	090325	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5950	-80	5	-1.33	548378280	91633	7.14	5990	6030	5940	7830	4230	6030	5983.29	1.41	-21845	6210	6120	6020	5930	5830	6070	5880	167	1800	500	3730	10	1	33442000	1990	297.50	1.58	12	0.27	20.00	3766.00	8420	20240520	-29.33	3280	20231113	81.40	8420	-29.33	20240520	3795	56.79	20240118	8420	-29.33	20240520	3280	81.40	20231113	3.75	N	025820	500	167 억	470996	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History