KissMeData/004560/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	160203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17300	360	2	2.13	1384185800	80746	56.26	16900	17300	16830	22000	11860	16940	17141.18	2.95	-10323	17666	17302	16866	16502	16066	17485	16685	754	5060	5000	12190	10	1	15078811	2609	-8.70	0.53	12	0.54	-1988.00	32515.00	23150	20240529	-25.27	11100	20231024	55.86	23150	-25.27	20240529	16430	5.30	20240627	23150	-25.27	20240529	11100	55.86	20231024	5.31	N	004560	5000	753 억	444944	N	N	30	N	N
3	20240628	150202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17220	280	2	1.65	1266352750	73928	51.51	16900	17300	16830	22000	11860	16940	17129.55	2.95	-10223	17666	17302	16866	16502	16066	17485	16685	754	5060	5000	12190	10	1	15078811	2597	-8.66	0.53	12	0.49	-1988.00	32515.00	23150	20240529	-25.62	11100	20231024	55.14	23150	-25.62	20240529	16430	4.81	20240627	23150	-25.62	20240529	11100	55.14	20231024	5.31	N	004560	5000	753 억	444944	N	N	30	N	N
4	20240628	140201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17070	130	2	0.77	991365300	57926	40.36	16900	17270	16830	22000	11860	16940	17114.35	2.95	-9117	17666	17302	16866	16502	16066	17485	16685	754	5060	5000	12190	10	1	15078811	2574	-8.59	0.52	12	0.38	-1988.00	32515.00	23150	20240529	-26.26	11100	20231024	53.78	23150	-26.26	20240529	16430	3.90	20240627	23150	-26.26	20240529	11100	53.78	20231024	5.31	N	004560	5000	753 억	444944	N	N	30	N	N
5	20240628	130202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17140	200	2	1.18	930857380	54388	37.90	16900	17270	16830	22000	11860	16940	17115.13	2.95	-7834	17666	17302	16866	16502	16066	17485	16685	754	5060	5000	12190	10	1	15078811	2585	-8.62	0.53	12	0.36	-1988.00	32515.00	23150	20240529	-25.96	11100	20231024	54.41	23150	-25.96	20240529	16430	4.32	20240627	23150	-25.96	20240529	11100	54.41	20231024	5.31	N	004560	5000	753 억	444944	N	N	30	N	N
6	20240628	120201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17170	230	2	1.36	862570170	50400	35.12	16900	17270	16830	22000	11860	16940	17114.49	2.95	-5436	17666	17302	16866	16502	16066	17485	16685	754	5060	5000	12190	10	1	15078811	2589	-8.64	0.53	12	0.33	-1988.00	32515.00	23150	20240529	-25.83	11100	20231024	54.68	23150	-25.83	20240529	16430	4.50	20240627	23150	-25.83	20240529	11100	54.68	20231024	5.31	N	004560	5000	753 억	444944	N	N	30	N	N
7	20240628	110200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17090	150	2	0.89	599045630	35096	24.45	16900	17200	16830	22000	11860	16940	17068.78	2.95	-9166	17666	17302	16866	16502	16066	17485	16685	754	5060	5000	12190	10	1	15078811	2577	-8.60	0.53	12	0.23	-1988.00	32515.00	23150	20240529	-26.18	11100	20231024	53.96	23150	-26.18	20240529	16430	4.02	20240627	23150	-26.18	20240529	11100	53.96	20231024	5.31	N	004560	5000	753 억	444944	N	N	30	N	N
8	20240628	100200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17060	120	2	0.71	474052410	27792	19.36	16900	17200	16830	22000	11860	16940	17057.16	2.95	-8438	17666	17302	16866	16502	16066	17485	16685	754	5060	5000	12190	10	1	15078811	2572	-8.58	0.52	12	0.18	-1988.00	32515.00	23150	20240529	-26.31	11100	20231024	53.69	23150	-26.31	20240529	16430	3.83	20240627	23150	-26.31	20240529	11100	53.69	20231024	5.31	N	004560	5000	753 억	444944	N	N	30	N	N
9	20240628	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16870	-70	5	-0.41	36670670	2170	1.51	16900	16900	16870	22000	11860	16940	16898.89	2.95	399	17666	17302	16866	16502	16066	17485	16685	754	5060	5000	12190	10	1	15078811	2544	-8.49	0.52	12	0.01	-1988.00	32515.00	23150	20240529	-27.13	11100	20231024	51.98	23150	-27.13	20240529	16430	2.68	20240627	23150	-27.13	20240529	11100	51.98	20231024	5.31	N	004560	5000	753 억	444944	N	N	30	N	N
10	20240627	160159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16940	50	2	0.30	2415493880	143124	55.84	16760	17230	16430	21950	11830	16890	16876.69	2.67	38454	18690	17790	17230	16330	15770	17510	16050	754	5060	5000	12160	10	1	15078811	2554	-8.52	0.52	12	0.95	-1988.00	32515.00	23150	20240529	-26.83	11100	20231024	52.61	23150	-26.83	20240529	16430	3.10	20240627	23150	-26.83	20240529	11100	52.61	20231024	5.31	N	004560	5000	753 억	402635	N	N	30	N	N
11	20240627	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17030	140	2	0.83	2170684190	128651	50.20	16760	17230	16430	21950	11830	16890	16872.66	2.67	33946	18690	17790	17230	16330	15770	17510	16050	754	5060	5000	12160	10	1	15078811	2568	-8.57	0.52	12	0.85	-1988.00	32515.00	23150	20240529	-26.44	11100	20231024	53.42	23150	-26.44	20240529	16430	3.65	20240627	23150	-26.44	20240529	11100	53.42	20231024	5.31	N	004560	5000	753 억	402635	N	N	0	N	N
12	20240627	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17080	190	2	1.12	1986292370	117813	45.97	16760	17230	16430	21950	11830	16890	16859.70	2.67	30384	18690	17790	17230	16330	15770	17510	16050	754	5060	5000	12160	10	1	15078811	2575	-8.59	0.53	12	0.78	-1988.00	32515.00	23150	20240529	-26.22	11100	20231024	53.87	23150	-26.22	20240529	16430	3.96	20240627	23150	-26.22	20240529	11100	53.87	20231024	5.31	N	004560	5000	753 억	402635	N	N	0	N	N
13	20240627	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17100	210	2	1.24	1877216190	111436	43.48	16760	17230	16430	21950	11830	16890	16845.69	2.67	27397	18690	17790	17230	16330	15770	17510	16050	754	5060	5000	12160	10	1	15078811	2578	-8.60	0.53	12	0.74	-1988.00	32515.00	23150	20240529	-26.13	11100	20231024	54.05	23150	-26.13	20240529	16430	4.08	20240627	23150	-26.13	20240529	11100	54.05	20231024	5.31	N	004560	5000	753 억	402635	N	N	0	N	N
14	20240627	120200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17120	230	2	1.36	1693191570	100684	39.29	16760	17230	16430	21950	11830	16890	16816.89	2.67	26849	18690	17790	17230	16330	15770	17510	16050	754	5060	5000	12160	10	1	15078811	2581	-8.61	0.53	12	0.67	-1988.00	32515.00	23150	20240529	-26.05	11100	20231024	54.23	23150	-26.05	20240529	16430	4.20	20240627	23150	-26.05	20240529	11100	54.23	20231024	5.31	N	004560	5000	753 억	402635	N	N	0	N	N
15	20240627	110200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16870	-20	5	-0.12	1196945170	71516	27.90	16760	16980	16430	21950	11830	16890	16736.75	2.67	8712	18690	17790	17230	16330	15770	17510	16050	754	5060	5000	12160	10	1	15078811	2544	-8.49	0.52	12	0.47	-1988.00	32515.00	23150	20240529	-27.13	11100	20231024	51.98	23150	-27.13	20240529	16430	2.68	20240627	23150	-27.13	20240529	11100	51.98	20231024	5.31	N	004560	5000	753 억	402635	N	N	0	N	N
16	20240627	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16900	10	2	0.06	866053960	51894	20.25	16760	16980	16430	21950	11830	16890	16688.90	2.67	12091	18690	17790	17230	16330	15770	17510	16050	754	5060	5000	12160	10	1	15078811	2548	-8.50	0.52	12	0.34	-1988.00	32515.00	23150	20240529	-27.00	11100	20231024	52.25	23150	-27.00	20240529	16430	2.86	20240627	23150	-27.00	20240529	11100	52.25	20231024	5.31	N	004560	5000	753 억	402635	N	N	0	N	N
17	20240627	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16890	0	3	0.00	34766780	2074	0.81	16760	16890	16750	21950	11830	16890	16763.15	2.67	522	18690	17790	17230	16330	15770	17510	16050	754	5060	5000	12160	10	1	15078811	2547	-8.50	0.52	12	0.01	-1988.00	32515.00	23150	20240529	-27.04	11100	20231024	52.16	23150	-27.04	20240529	16500	2.36	20240102	23150	-27.04	20240529	11100	52.16	20231024	5.31	N	004560	5000	753 억	402635	N	N	0	N	N
18	20240626	160159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16890	-810	5	-4.58	4372036300	255910	314.19	17700	18130	16670	23000	12390	17700	17084.79	2.57	3654	18166	17932	17556	17322	16946	18050	17440	754	5300	5000	12740	10	1	15078811	2547	-8.50	0.52	12	1.70	-1988.00	32515.00	23150	20240529	-27.04	11100	20231024	52.16	23150	-27.04	20240529	16500	2.36	20240102	23150	-27.04	20240529	11100	52.16	20231024	5.43	N	004560	5000	753 억	387919	N	N	0	N	N
19	20240626	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16920	-780	5	-4.41	4238417200	247997	304.47	17700	18130	16670	23000	12390	17700	17090.55	2.57	2478	18166	17932	17556	17322	16946	18050	17440	754	5300	5000	12740	10	1	15078811	2551	-8.51	0.52	12	1.64	-1988.00	32515.00	23150	20240529	-26.91	11100	20231024	52.43	23150	-26.91	20240529	16500	2.55	20240102	23150	-26.91	20240529	11100	52.43	20231024	5.43	N	004560	5000	753 억	387919	N	N	0	N	N
20	20240626	140159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16860	-840	5	-4.75	3425827280	199620	245.08	17700	18130	16670	23000	12390	17700	17161.69	2.57	-13544	18166	17932	17556	17322	16946	18050	17440	754	5300	5000	12740	10	1	15078811	2542	-8.48	0.52	12	1.32	-1988.00	32515.00	23150	20240529	-27.17	11100	20231024	51.89	23150	-27.17	20240529	16500	2.18	20240102	23150	-27.17	20240529	11100	51.89	20231024	5.43	N	004560	5000	753 억	387919	N	N	0	N	N
21	20240626	130201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16930	-770	5	-4.35	2888087840	167877	206.11	17700	18130	16670	23000	12390	17700	17203.54	2.57	-22893	18166	17932	17556	17322	16946	18050	17440	754	5300	5000	12740	10	1	15078811	2553	-8.52	0.52	12	1.11	-1988.00	32515.00	23150	20240529	-26.87	11100	20231024	52.52	23150	-26.87	20240529	16500	2.61	20240102	23150	-26.87	20240529	11100	52.52	20231024	5.43	N	004560	5000	753 억	387919	N	N	0	N	N
22	20240626	120159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16750	-950	5	-5.37	2549238410	147766	181.41	17700	18130	16670	23000	12390	17700	17251.80	2.57	-30262	18166	17932	17556	17322	16946	18050	17440	754	5300	5000	12740	10	1	15078811	2526	-8.43	0.52	12	0.98	-1988.00	32515.00	23150	20240529	-27.65	11100	20231024	50.90	23150	-27.65	20240529	16500	1.52	20240102	23150	-27.65	20240529	11100	50.90	20231024	5.43	N	004560	5000	753 억	387919	N	N	0	N	N
23	20240626	110159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17190	-510	5	-2.88	1316379550	74750	91.77	17700	18130	17180	23000	12390	17700	17610.40	2.57	-19506	18166	17932	17556	17322	16946	18050	17440	754	5300	5000	12740	10	1	15078811	2592	-8.65	0.53	12	0.50	-1988.00	32515.00	23150	20240529	-25.75	11100	20231024	54.86	23150	-25.75	20240529	16500	4.18	20240102	23150	-25.75	20240529	11100	54.86	20231024	5.43	N	004560	5000	753 억	387919	N	N	0	N	N
24	20240626	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17700	0	3	0.00	631486370	35282	43.32	17700	18130	17670	23000	12390	17700	17898.37	2.57	1783	18166	17932	17556	17322	16946	18050	17440	754	5300	5000	12740	10	1	15078811	2669	-8.90	0.54	12	0.23	-1988.00	32515.00	23150	20240529	-23.54	11100	20231024	59.46	23150	-23.54	20240529	16500	7.27	20240102	23150	-23.54	20240529	11100	59.46	20231024	5.43	N	004560	5000	753 억	387919	N	N	0	N	N
25	20240626	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17760	60	2	0.34	42667650	2411	2.96	17700	17760	17670	23000	12390	17700	17697.05	2.57	208	18166	17932	17556	17322	16946	18050	17440	754	5300	5000	12740	10	1	15078811	2678	-8.93	0.55	12	0.02	-1988.00	32515.00	23150	20240529	-23.28	11100	20231024	60.00	23150	-23.28	20240529	16500	7.64	20240102	23150	-23.28	20240529	11100	60.00	20231024	5.43	N	004560	5000	753 억	387919	N	N	0	N	N
26	20240625	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17700	300	2	1.72	1399040620	80087	74.11	17390	17790	17180	22600	12180	17400	17469.01	2.51	7167	18113	17756	17403	17046	16693	17580	16870	754	5200	5000	12520	10	1	15078811	2669	-8.90	0.54	12	0.53	-1988.00	32515.00	23150	20240529	-23.54	11100	20231024	59.46	23150	-23.54	20240529	16500	7.27	20240102	23150	-23.54	20240529	11100	59.46	20231024	5.42	N	004560	5000	753 억	377770	N	N	0	N	N
27	20240625	150159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17570	170	2	0.98	1216280710	69720	64.52	17390	17790	17180	22600	12180	17400	17445.22	2.51	7614	18113	17756	17403	17046	16693	17580	16870	754	5200	5000	12520	10	1	15078811	2649	-8.84	0.54	12	0.46	-1988.00	32515.00	23150	20240529	-24.10	11100	20231024	58.29	23150	-24.10	20240529	16500	6.48	20240102	23150	-24.10	20240529	11100	58.29	20231024	5.42	N	004560	5000	753 억	377770	N	N	0	N	N
28	20240625	140159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17480	80	2	0.46	1097150360	62926	58.23	17390	17790	17180	22600	12180	17400	17435.56	2.51	4929	18113	17756	17403	17046	16693	17580	16870	754	5200	5000	12520	10	1	15078811	2636	-8.79	0.54	12	0.42	-1988.00	32515.00	23150	20240529	-24.49	11100	20231024	57.48	23150	-24.49	20240529	16500	5.94	20240102	23150	-24.49	20240529	11100	57.48	20231024	5.42	N	004560	5000	753 억	377770	N	N	0	N	N
29	20240625	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17350	-50	5	-0.29	1007390260	57779	53.47	17390	17790	17180	22600	12180	17400	17435.23	2.51	3939	18113	17756	17403	17046	16693	17580	16870	754	5200	5000	12520	10	1	15078811	2616	-8.73	0.53	12	0.38	-1988.00	32515.00	23150	20240529	-25.05	11100	20231024	56.31	23150	-25.05	20240529	16500	5.15	20240102	23150	-25.05	20240529	11100	56.31	20231024	5.42	N	004560	5000	753 억	377770	N	N	0	N	N
30	20240625	120200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17260	-140	5	-0.80	938976520	53829	49.81	17390	17790	17180	22600	12180	17400	17443.69	2.51	1853	18113	17756	17403	17046	16693	17580	16870	754	5200	5000	12520	10	1	15078811	2603	-8.68	0.53	12	0.36	-1988.00	32515.00	23150	20240529	-25.44	11100	20231024	55.50	23150	-25.44	20240529	16500	4.61	20240102	23150	-25.44	20240529	11100	55.50	20231024	5.42	N	004560	5000	753 억	377770	N	N	0	N	N
31	20240625	110203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17340	-60	5	-0.34	817590940	46810	43.32	17390	17790	17180	22600	12180	17400	17466.16	2.51	2077	18113	17756	17403	17046	16693	17580	16870	754	5200	5000	12520	10	1	15078811	2615	-8.72	0.53	12	0.31	-1988.00	32515.00	23150	20240529	-25.10	11100	20231024	56.22	23150	-25.10	20240529	16500	5.09	20240102	23150	-25.10	20240529	11100	56.22	20231024	5.42	N	004560	5000	753 억	377770	N	N	0	N	N
32	20240625	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17300	-100	5	-0.57	596713260	34005	31.47	17390	17790	17180	22600	12180	17400	17547.81	2.51	2493	18113	17756	17403	17046	16693	17580	16870	754	5200	5000	12520	10	1	15078811	2609	-8.70	0.53	12	0.23	-1988.00	32515.00	23150	20240529	-25.27	11100	20231024	55.86	23150	-25.27	20240529	16500	4.85	20240102	23150	-25.27	20240529	11100	55.86	20231024	5.42	N	004560	5000	753 억	377770	N	N	0	N	N
33	20240625	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17590	190	2	1.09	56835970	3288	3.04	17390	17590	17180	22600	12180	17400	17285.88	2.51	1227	18113	17756	17403	17046	16693	17580	16870	754	5200	5000	12520	10	1	15078811	2652	-8.85	0.54	12	0.02	-1988.00	32515.00	23150	20240529	-24.02	11100	20231024	58.47	23150	-24.02	20240529	16500	6.61	20240102	23150	-24.02	20240529	11100	58.47	20231024	5.42	N	004560	5000	753 억	377770	N	N	0	N	N
34	20240624	160159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17400	-390	5	-2.19	1851967260	106919	107.05	17760	17760	17050	23100	12460	17790	17321.20	2.41	3331	18516	18152	17816	17452	17116	17985	17285	754	5310	5000	12800	10	1	15078811	2624	-8.75	0.54	12	0.71	-1988.00	32515.00	23150	20240529	-24.84	11100	20231024	56.76	23150	-24.84	20240529	16500	5.45	20240102	23150	-24.84	20240529	11100	56.76	20231024	5.30	N	004560	5000	753 억	362750	N	N	48	N	N
35	20240624	150158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17390	-400	5	-2.25	1741748260	100583	100.71	17760	17760	17050	23100	12460	17790	17316.53	2.41	216	18516	18152	17816	17452	17116	17985	17285	754	5310	5000	12800	10	1	15078811	2622	-8.75	0.53	12	0.67	-1988.00	32515.00	23150	20240529	-24.88	11100	20231024	56.67	23150	-24.88	20240529	16500	5.39	20240102	23150	-24.88	20240529	11100	56.67	20231024	5.30	N	004560	5000	753 억	362750	N	N	48	N	N
36	20240624	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17320	-470	5	-2.64	1480003120	85505	85.61	17760	17760	17050	23100	12460	17790	17308.97	2.41	-4154	18516	18152	17816	17452	17116	17985	17285	754	5310	5000	12800	10	1	15078811	2612	-8.71	0.53	12	0.57	-1988.00	32515.00	23150	20240529	-25.18	11100	20231024	56.04	23150	-25.18	20240529	16500	4.97	20240102	23150	-25.18	20240529	11100	56.04	20231024	5.30	N	004560	5000	753 억	362750	N	N	48	N	N
37	20240624	130158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17250	-540	5	-3.04	1456125140	84125	84.23	17760	17760	17050	23100	12460	17790	17309.07	2.41	-4440	18516	18152	17816	17452	17116	17985	17285	754	5310	5000	12800	10	1	15078811	2601	-8.68	0.53	12	0.56	-1988.00	32515.00	23150	20240529	-25.49	11100	20231024	55.41	23150	-25.49	20240529	16500	4.55	20240102	23150	-25.49	20240529	11100	55.41	20231024	5.30	N	004560	5000	753 억	362750	N	N	48	N	N
38	20240624	120159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17290	-500	5	-2.81	1251526950	72283	72.37	17760	17760	17050	23100	12460	17790	17314.26	2.41	-8581	18516	18152	17816	17452	17116	17985	17285	754	5310	5000	12800	10	1	15078811	2607	-8.70	0.53	12	0.48	-1988.00	32515.00	23150	20240529	-25.31	11100	20231024	55.77	23150	-25.31	20240529	16500	4.79	20240102	23150	-25.31	20240529	11100	55.77	20231024	5.30	N	004560	5000	753 억	362750	N	N	48	N	N
39	20240624	110159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17170	-620	5	-3.49	1052400160	60740	60.81	17760	17760	17050	23100	12460	17790	17326.31	2.41	-11646	18516	18152	17816	17452	17116	17985	17285	754	5310	5000	12800	10	1	15078811	2589	-8.64	0.53	12	0.40	-1988.00	32515.00	23150	20240529	-25.83	11100	20231024	54.68	23150	-25.83	20240529	16500	4.06	20240102	23150	-25.83	20240529	11100	54.68	20231024	5.30	N	004560	5000	753 억	362750	N	N	48	N	N
40	20240624	100158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17360	-430	5	-2.42	456575290	26164	26.20	17760	17760	17310	23100	12460	17790	17450.52	2.41	-8285	18516	18152	17816	17452	17116	17985	17285	754	5310	5000	12800	10	1	15078811	2618	-8.73	0.53	12	0.17	-1988.00	32515.00	23150	20240529	-25.01	11100	20231024	56.40	23150	-25.01	20240529	16500	5.21	20240102	23150	-25.01	20240529	11100	56.40	20231024	5.30	N	004560	5000	753 억	362750	N	N	48	N	N
41	20240624	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17600	-190	5	-1.07	30474780	1732	1.73	17760	17760	17500	23100	12460	17790	17595.14	2.41	-39	18516	18152	17816	17452	17116	17985	17285	754	5310	5000	12800	10	1	15078811	2654	-8.85	0.54	12	0.01	-1988.00	32515.00	23150	20240529	-23.97	11100	20231024	58.56	23150	-23.97	20240529	16500	6.67	20240102	23150	-23.97	20240529	11100	58.56	20231024	5.30	N	004560	5000	753 억	362750	N	N	48	N	N
42	20240621	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17790	-190	5	-1.06	1768517980	99301	68.03	17910	18180	17480	23350	12590	17980	17809.67	2.58	-27035	18753	18366	18073	17686	17393	18220	17540	754	5370	5000	12940	10	1	15078811	2683	-8.95	0.55	12	0.66	-1988.00	32515.00	23150	20240529	-23.15	11100	20231024	60.27	23150	-23.15	20240529	16500	7.82	20240102	23150	-23.15	20240529	11100	60.27	20231024	5.76	N	004560	5000	753 억	389257	N	N	48	N	N
43	20240621	150154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17500	-480	5	-2.67	1542968740	86519	59.27	17910	18180	17480	23350	12590	17980	17833.87	2.58	-21828	18753	18366	18073	17686	17393	18220	17540	754	5370	5000	12940	10	1	15078811	2639	-8.80	0.54	12	0.57	-1988.00	32515.00	23150	20240529	-24.41	11100	20231024	57.66	23150	-24.41	20240529	16500	6.06	20240102	23150	-24.41	20240529	11100	57.66	20231024	5.76	N	004560	5000	753 억	389257	N	N	1	N	N
44	20240621	140154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17660	-320	5	-1.78	1183091550	66063	45.26	17910	18180	17650	23350	12590	17980	17908.54	2.58	-12332	18753	18366	18073	17686	17393	18220	17540	754	5370	5000	12940	10	1	15078811	2663	-8.88	0.54	12	0.44	-1988.00	32515.00	23150	20240529	-23.71	11100	20231024	59.10	23150	-23.71	20240529	16500	7.03	20240102	23150	-23.71	20240529	11100	59.10	20231024	5.76	N	004560	5000	753 억	389257	N	N	1	N	N
45	20240621	130154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17830	-150	5	-0.83	876913020	48829	33.45	17910	18180	17750	23350	12590	17980	17958.86	2.58	-7958	18753	18366	18073	17686	17393	18220	17540	754	5370	5000	12940	10	1	15078811	2689	-8.97	0.55	12	0.32	-1988.00	32515.00	23150	20240529	-22.98	11100	20231024	60.63	23150	-22.98	20240529	16500	8.06	20240102	23150	-22.98	20240529	11100	60.63	20231024	5.76	N	004560	5000	753 억	389257	N	N	1	N	N
46	20240621	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17870	-110	5	-0.61	798440210	44433	30.44	17910	18180	17750	23350	12590	17980	17969.53	2.58	-5958	18753	18366	18073	17686	17393	18220	17540	754	5370	5000	12940	10	1	15078811	2695	-8.99	0.55	12	0.29	-1988.00	32515.00	23150	20240529	-22.81	11100	20231024	60.99	23150	-22.81	20240529	16500	8.30	20240102	23150	-22.81	20240529	11100	60.99	20231024	5.76	N	004560	5000	753 억	389257	N	N	1	N	N
47	20240621	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17940	-40	5	-0.22	682343340	37935	25.99	17910	18180	17750	23350	12590	17980	17987.17	2.58	-2283	18753	18366	18073	17686	17393	18220	17540	754	5370	5000	12940	10	1	15078811	2705	-9.02	0.55	12	0.25	-1988.00	32515.00	23150	20240529	-22.51	11100	20231024	61.62	23150	-22.51	20240529	16500	8.73	20240102	23150	-22.51	20240529	11100	61.62	20231024	5.76	N	004560	5000	753 억	389257	N	N	1	N	N
48	20240621	100154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17990	10	2	0.06	363898810	20313	13.92	17910	18100	17750	23350	12590	17980	17914.58	2.58	-556	18753	18366	18073	17686	17393	18220	17540	754	5370	5000	12940	10	1	15078811	2713	-9.05	0.55	12	0.13	-1988.00	32515.00	23150	20240529	-22.29	11100	20231024	62.07	23150	-22.29	20240529	16500	9.03	20240102	23150	-22.29	20240529	11100	62.07	20231024	5.76	N	004560	5000	753 억	389257	N	N	1	N	N
49	20240621	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17980	0	3	0.00	33109890	1850	1.27	17910	17980	17860	23350	12590	17980	17897.24	2.58	1398	18753	18366	18073	17686	17393	18220	17540	754	5370	5000	12940	10	1	15078811	2711	-9.04	0.55	12	0.01	-1988.00	32515.00	23150	20240529	-22.33	11100	20231024	61.98	23150	-22.33	20240529	16500	8.97	20240102	23150	-22.33	20240529	11100	61.98	20231024	5.76	N	004560	5000	753 억	389257	N	N	1	N	N
50	20240620	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17980	-130	5	-0.72	2615503990	144590	36.74	18150	18460	17780	23500	12680	18110	18089.11	2.80	-24027	18856	18482	17766	17392	16676	18670	17580	754	5390	5000	13030	10	1	15078811	2711	-9.04	0.55	12	0.96	-1988.00	32515.00	23150	20240529	-22.33	11100	20231024	61.98	23150	-22.33	20240529	16500	8.97	20240102	23150	-22.33	20240529	11100	61.98	20231024	6.10	N	004560	5000	753 억	422175	N	N	1	N	N
51	20240620	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17950	-160	5	-0.88	2425798870	134005	34.05	18150	18460	17780	23500	12680	18110	18102.30	2.80	-23525	18856	18482	17766	17392	16676	18670	17580	754	5390	5000	13030	10	1	15078811	2707	-9.03	0.55	12	0.89	-1988.00	32515.00	23150	20240529	-22.46	11100	20231024	61.71	23150	-22.46	20240529	16500	8.79	20240102	23150	-22.46	20240529	11100	61.71	20231024	6.10	N	004560	5000	753 억	422175	N	N	17	N	N
52	20240620	140155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17870	-240	5	-1.33	1989818440	109697	27.87	18150	18460	17830	23500	12680	18110	18139.24	2.80	-24837	18856	18482	17766	17392	16676	18670	17580	754	5390	5000	13030	10	1	15078811	2695	-8.99	0.55	12	0.73	-1988.00	32515.00	23150	20240529	-22.81	11100	20231024	60.99	23150	-22.81	20240529	16500	8.30	20240102	23150	-22.81	20240529	11100	60.99	20231024	6.10	N	004560	5000	753 억	422175	N	N	17	N	N
53	20240620	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17980	-130	5	-0.72	1706683440	93890	23.86	18150	18460	17830	23500	12680	18110	18177.52	2.80	-19894	18856	18482	17766	17392	16676	18670	17580	754	5390	5000	13030	10	1	15078811	2711	-9.04	0.55	12	0.62	-1988.00	32515.00	23150	20240529	-22.33	11100	20231024	61.98	23150	-22.33	20240529	16500	8.97	20240102	23150	-22.33	20240529	11100	61.98	20231024	6.10	N	004560	5000	753 억	422175	N	N	17	N	N
54	20240620	120155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18110	0	3	0.00	1477711370	81183	20.63	18150	18460	17830	23500	12680	18110	18202.29	2.80	-11342	18856	18482	17766	17392	16676	18670	17580	754	5390	5000	13030	10	1	15078811	2731	-9.11	0.56	12	0.54	-1988.00	32515.00	23150	20240529	-21.77	11100	20231024	63.15	23150	-21.77	20240529	16500	9.76	20240102	23150	-21.77	20240529	11100	63.15	20231024	6.10	N	004560	5000	753 억	422175	N	N	17	N	N
55	20240620	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18220	110	2	0.61	1328085680	72931	18.53	18150	18460	17830	23500	12680	18110	18210.24	2.80	-5791	18856	18482	17766	17392	16676	18670	17580	754	5390	5000	13030	10	1	15078811	2747	-9.16	0.56	12	0.48	-1988.00	32515.00	23150	20240529	-21.30	11100	20231024	64.14	23150	-21.30	20240529	16500	10.42	20240102	23150	-21.30	20240529	11100	64.14	20231024	6.10	N	004560	5000	753 억	422175	N	N	17	N	N
56	20240620	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18300	190	2	1.05	1058503910	58180	14.78	18150	18460	17830	23500	12680	18110	18193.68	2.80	-1308	18856	18482	17766	17392	16676	18670	17580	754	5390	5000	13030	10	1	15078811	2759	-9.21	0.56	12	0.39	-1988.00	32515.00	23150	20240529	-20.95	11100	20231024	64.86	23150	-20.95	20240529	16500	10.91	20240102	23150	-20.95	20240529	11100	64.86	20231024	6.10	N	004560	5000	753 억	422175	N	N	17	N	N
57	20240620	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18180	70	2	0.39	132580240	7303	1.86	18150	18200	18100	23500	12680	18110	18154.55	2.80	-3229	18856	18482	17766	17392	16676	18670	17580	754	5390	5000	13030	10	1	15078811	2741	-9.14	0.56	12	0.05	-1988.00	32515.00	23150	20240529	-21.47	11100	20231024	63.78	23150	-21.47	20240529	16500	10.18	20240102	23150	-21.47	20240529	11100	63.78	20231024	6.10	N	004560	5000	753 억	422175	N	N	17	N	N
58	20240619	160154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18110	260	2	1.46	6848438260	392319	197.19	17860	18140	17050	23200	12500	17850	17454.65	2.22	86917	18656	18252	18026	17622	17396	18140	17510	754	5350	5000	12850	10	1	15078811	2731	-9.11	0.56	12	2.60	-1988.00	32515.00	23150	20240529	-21.77	11100	20231024	63.15	23150	-21.77	20240529	16500	9.76	20240102	23150	-21.77	20240529	11100	63.15	20231024	6.25	N	004560	5000	753 억	335269	N	N	17	N	N
59	20240619	150153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17980	130	2	0.73	6414551610	368338	185.13	17860	18100	17050	23200	12500	17850	17414.83	2.22	91105	18656	18252	18026	17622	17396	18140	17510	754	5350	5000	12850	10	1	15078811	2711	-9.04	0.55	12	2.44	-1988.00	32515.00	23150	20240529	-22.33	11100	20231024	61.98	23150	-22.33	20240529	16500	8.97	20240102	23150	-22.33	20240529	11100	61.98	20231024	6.25	N	004560	5000	753 억	335269	N	N	4	N	N
60	20240619	140157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17400	-450	5	-2.52	5263255590	303738	152.67	17860	17870	17050	23200	12500	17850	17328.24	2.22	71706	18656	18252	18026	17622	17396	18140	17510	754	5350	5000	12850	10	1	15078811	2624	-8.75	0.54	12	2.01	-1988.00	32515.00	23150	20240529	-24.84	11100	20231024	56.76	23150	-24.84	20240529	16500	5.45	20240102	23150	-24.84	20240529	11100	56.76	20231024	6.25	N	004560	5000	753 억	335269	N	N	4	N	N
61	20240619	130154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17400	-450	5	-2.52	5032917290	290501	146.01	17860	17870	17050	23200	12500	17850	17324.92	2.22	67772	18656	18252	18026	17622	17396	18140	17510	754	5350	5000	12850	10	1	15078811	2624	-8.75	0.54	12	1.93	-1988.00	32515.00	23150	20240529	-24.84	11100	20231024	56.76	23150	-24.84	20240529	16500	5.45	20240102	23150	-24.84	20240529	11100	56.76	20231024	6.25	N	004560	5000	753 억	335269	N	N	4	N	N
62	20240619	120153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17410	-440	5	-2.46	4505497410	260344	130.85	17860	17870	17050	23200	12500	17850	17305.90	2.22	67681	18656	18252	18026	17622	17396	18140	17510	754	5350	5000	12850	10	1	15078811	2625	-8.76	0.54	12	1.73	-1988.00	32515.00	23150	20240529	-24.79	11100	20231024	56.85	23150	-24.79	20240529	16500	5.52	20240102	23150	-24.79	20240529	11100	56.85	20231024	6.25	N	004560	5000	753 억	335269	N	N	4	N	N
63	20240619	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17160	-690	5	-3.87	3918615780	226310	113.75	17860	17870	17050	23200	12500	17850	17315.21	2.22	50010	18656	18252	18026	17622	17396	18140	17510	754	5350	5000	12850	10	1	15078811	2588	-8.63	0.53	12	1.50	-1988.00	32515.00	23150	20240529	-25.87	11100	20231024	54.59	23150	-25.87	20240529	16500	4.00	20240102	23150	-25.87	20240529	11100	54.59	20231024	6.25	N	004560	5000	753 억	335269	N	N	4	N	N
64	20240619	100155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17200	-650	5	-3.64	2810702350	161717	81.28	17860	17870	17070	23200	12500	17850	17380.32	2.22	41271	18656	18252	18026	17622	17396	18140	17510	754	5350	5000	12850	10	1	15078811	2594	-8.65	0.53	12	1.07	-1988.00	32515.00	23150	20240529	-25.70	11100	20231024	54.95	23150	-25.70	20240529	16500	4.24	20240102	23150	-25.70	20240529	11100	54.95	20231024	6.25	N	004560	5000	753 억	335269	N	N	4	N	N
65	20240619	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17860	10	2	0.06	66115110	3703	1.86	17860	17860	17830	23200	12500	17850	17854.49	2.22	987	18656	18252	18026	17622	17396	18140	17510	754	5350	5000	12850	10	1	15078811	2693	-8.98	0.55	12	0.02	-1988.00	32515.00	23150	20240529	-22.85	11100	20231024	60.90	23150	-22.85	20240529	16500	8.24	20240102	23150	-22.85	20240529	11100	60.90	20231024	6.25	N	004560	5000	753 억	335269	N	N	4	N	N
66	20240618	160154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17850	-590	5	-3.20	3554045890	197053	73.98	18300	18430	17800	23950	12910	18440	18042.29	2.11	14862	20246	19342	18746	17842	17246	19045	17545	754	5510	5000	13270	10	1	15078811	2692	-8.98	0.55	12	1.31	-1988.00	32515.00	23150	20240529	-22.89	11100	20231024	60.81	23150	-22.89	20240529	16500	8.18	20240102	23150	-22.89	20240529	11100	60.81	20231024	6.21	N	004560	5000	753 억	318359	N	N	4	N	N
67	20240618	150153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17890	-550	5	-2.98	3110107550	172204	64.65	18300	18430	17800	23950	12910	18440	18059.77	2.11	9562	20246	19342	18746	17842	17246	19045	17545	754	5510	5000	13270	10	1	15078811	2698	-9.00	0.55	12	1.14	-1988.00	32515.00	23150	20240529	-22.72	11100	20231024	61.17	23150	-22.72	20240529	16500	8.42	20240102	23150	-22.72	20240529	11100	61.17	20231024	6.21	N	004560	5000	753 억	318359	N	N	5	N	N
68	20240618	140153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17950	-490	5	-2.66	2812776050	155631	58.43	18300	18430	17800	23950	12910	18440	18072.48	2.11	8384	20246	19342	18746	17842	17246	19045	17545	754	5510	5000	13270	10	1	15078811	2707	-9.03	0.55	12	1.03	-1988.00	32515.00	23150	20240529	-22.46	11100	20231024	61.71	23150	-22.46	20240529	16500	8.79	20240102	23150	-22.46	20240529	11100	61.71	20231024	6.21	N	004560	5000	753 억	318359	N	N	5	N	N
69	20240618	130154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18050	-390	5	-2.11	2545964000	140837	52.87	18300	18430	17800	23950	12910	18440	18076.41	2.11	9920	20246	19342	18746	17842	17246	19045	17545	754	5510	5000	13270	10	1	15078811	2722	-9.08	0.56	12	0.93	-1988.00	32515.00	23150	20240529	-22.03	11100	20231024	62.61	23150	-22.03	20240529	16500	9.39	20240102	23150	-22.03	20240529	11100	62.61	20231024	6.21	N	004560	5000	753 억	318359	N	N	5	N	N
70	20240618	120154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17940	-500	5	-2.71	2305502820	127464	47.85	18300	18430	17800	23950	12910	18440	18086.44	2.11	8167	20246	19342	18746	17842	17246	19045	17545	754	5510	5000	13270	10	1	15078811	2705	-9.02	0.55	12	0.85	-1988.00	32515.00	23150	20240529	-22.51	11100	20231024	61.62	23150	-22.51	20240529	16500	8.73	20240102	23150	-22.51	20240529	11100	61.62	20231024	6.21	N	004560	5000	753 억	318359	N	N	5	N	N
71	20240618	110154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18220	-220	5	-1.19	1828823010	100997	37.92	18300	18430	17830	23950	12910	18440	18106.46	2.11	9777	20246	19342	18746	17842	17246	19045	17545	754	5510	5000	13270	10	1	15078811	2747	-9.16	0.56	12	0.67	-1988.00	32515.00	23150	20240529	-21.30	11100	20231024	64.14	23150	-21.30	20240529	16500	10.42	20240102	23150	-21.30	20240529	11100	64.14	20231024	6.21	N	004560	5000	753 억	318359	N	N	5	N	N
72	20240618	100153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18020	-420	5	-2.28	1533917130	84686	31.79	18300	18430	17830	23950	12910	18440	18111.54	2.11	7691	20246	19342	18746	17842	17246	19045	17545	754	5510	5000	13270	10	1	15078811	2717	-9.06	0.55	12	0.56	-1988.00	32515.00	23150	20240529	-22.16	11100	20231024	62.34	23150	-22.16	20240529	16500	9.21	20240102	23150	-22.16	20240529	11100	62.34	20231024	6.21	N	004560	5000	753 억	318359	N	N	5	N	N
73	20240618	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18310	-130	5	-0.70	331859940	18133	6.81	18300	18430	18210	23950	12910	18440	18298.51	2.11	2094	20246	19342	18746	17842	17246	19045	17545	754	5510	5000	13270	10	1	15078811	2761	-9.21	0.56	12	0.12	-1988.00	32515.00	23150	20240529	-20.91	11100	20231024	64.95	23150	-20.91	20240529	16500	10.97	20240102	23150	-20.91	20240529	11100	64.95	20231024	6.21	N	004560	5000	753 억	318359	N	N	5	N	N
74	20240617	160152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18440	-1060	5	-5.44	4946296980	264098	109.57	19500	19650	18150	25350	13650	19500	18729.17	2.14	-13978	21240	20370	19930	19060	18620	20150	18840	754	5850	5000	14040	10	1	15078811	2781	-9.28	0.57	12	1.75	-1988.00	32515.00	23150	20240529	-20.35	11100	20231024	66.13	23150	-20.35	20240529	16500	11.76	20240102	23150	-20.35	20240529	11100	66.13	20231024	6.69	N	004560	5000	753 억	322382	N	N	5	N	N
75	20240617	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18220	-1280	5	-6.56	4633039910	247055	102.50	19500	19650	18150	25350	13650	19500	18753.07	2.14	-15157	21240	20370	19930	19060	18620	20150	18840	754	5850	5000	14040	10	1	15078811	2747	-9.16	0.56	12	1.64	-1988.00	32515.00	23150	20240529	-21.30	11100	20231024	64.14	23150	-21.30	20240529	16500	10.42	20240102	23150	-21.30	20240529	11100	64.14	20231024	6.69	N	004560	5000	753 억	322382	N	N	0	N	N
76	20240617	140153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18420	-1080	5	-5.54	4040248330	214744	89.10	19500	19650	18150	25350	13650	19500	18814.25	2.14	-16342	21240	20370	19930	19060	18620	20150	18840	754	5850	5000	14040	10	1	15078811	2778	-9.27	0.57	12	1.42	-1988.00	32515.00	23150	20240529	-20.43	11100	20231024	65.95	23150	-20.43	20240529	16500	11.64	20240102	23150	-20.43	20240529	11100	65.95	20231024	6.69	N	004560	5000	753 억	322382	N	N	0	N	N
77	20240617	130152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18500	-1000	5	-5.13	3193421820	168485	69.90	19500	19650	18250	25350	13650	19500	18953.75	2.14	-11591	21240	20370	19930	19060	18620	20150	18840	754	5850	5000	14040	10	1	15078811	2790	-9.31	0.57	12	1.12	-1988.00	32515.00	23150	20240529	-20.09	11100	20231024	66.67	23150	-20.09	20240529	16500	12.12	20240102	23150	-20.09	20240529	11100	66.67	20231024	6.69	N	004560	5000	753 억	322382	N	N	0	N	N
78	20240617	120152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18920	-580	5	-2.97	1910414110	99491	41.28	19500	19650	18910	25350	13650	19500	19201.88	2.14	-9561	21240	20370	19930	19060	18620	20150	18840	754	5850	5000	14040	10	1	15078811	2853	-9.52	0.58	12	0.66	-1988.00	32515.00	23150	20240529	-18.27	11100	20231024	70.45	23150	-18.27	20240529	16500	14.67	20240102	23150	-18.27	20240529	11100	70.45	20231024	6.69	N	004560	5000	753 억	322382	N	N	0	N	N
79	20240617	110152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19240	-260	5	-1.33	1028644610	53278	22.10	19500	19650	19080	25350	13650	19500	19307.12	2.14	606	21240	20370	19930	19060	18620	20150	18840	754	5850	5000	14040	10	1	15078811	2901	-9.68	0.59	12	0.35	-1988.00	32515.00	23150	20240529	-16.89	11100	20231024	73.33	23150	-16.89	20240529	16500	16.61	20240102	23150	-16.89	20240529	11100	73.33	20231024	6.69	N	004560	5000	753 억	322382	N	N	0	N	N
80	20240617	100153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19440	-60	5	-0.31	632082380	32686	13.56	19500	19650	19080	25350	13650	19500	19338.02	2.14	-2692	21240	20370	19930	19060	18620	20150	18840	754	5850	5000	14040	10	1	15078811	2931	-9.78	0.60	12	0.22	-1988.00	32515.00	23150	20240529	-16.03	11100	20231024	75.14	23150	-16.03	20240529	16500	17.82	20240102	23150	-16.03	20240529	11100	75.14	20231024	6.69	N	004560	5000	753 억	322382	N	N	0	N	N
81	20240617	090153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19510	10	2	0.05	73972960	3793	1.57	19500	19600	19500	25350	13650	19500	19502.49	2.14	-210	21240	20370	19930	19060	18620	20150	18840	754	5850	5000	14040	10	1	15078811	2942	-9.81	0.60	12	0.03	-1988.00	32515.00	23150	20240529	-15.72	11100	20231024	75.77	23150	-15.72	20240529	16500	18.24	20240102	23150	-15.72	20240529	11100	75.77	20231024	6.69	N	004560	5000	753 억	322382	N	N	0	N	N
82	20240614	160144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19500	-1200	5	-5.80	4747936560	237985	225.35	20800	20800	19490	26900	14500	20700	19951.48	2.73	-88606	21233	20966	20633	20366	20033	21000	20400	754	6200	5000	14900	10	1	15078811	2940	-9.81	0.60	12	1.58	-1988.00	32515.00	23150	20240529	-15.77	11100	20231024	75.68	23150	-15.77	20240529	16500	18.18	20240102	23150	-15.77	20240529	11100	75.68	20231024	6.45	N	004560	5000	753 억	412154	N	N	95	N	N
83	20240614	150144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19630	-1070	5	-5.17	4082003380	203923	193.10	20800	20800	19500	26900	14500	20700	20016.25	2.73	-74294	21233	20966	20633	20366	20033	21000	20400	754	6200	5000	14900	10	1	15078811	2960	-9.87	0.60	12	1.35	-1988.00	32515.00	23150	20240529	-15.21	11100	20231024	76.85	23150	-15.21	20240529	16500	18.97	20240102	23150	-15.21	20240529	11100	76.85	20231024	6.45	N	004560	5000	753 억	412154	N	N	95	N	N
84	20240614	140144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20000	-700	5	-3.38	2350711650	116516	110.33	20800	20800	19990	26900	14500	20700	20173.49	2.73	-32875	21233	20966	20633	20366	20033	21000	20400	754	6200	5000	14900	50	1	15078811	3016	-10.06	0.62	12	0.77	-1988.00	32515.00	23150	20240529	-13.61	11100	20231024	80.18	23150	-13.61	20240529	16500	21.21	20240102	23150	-13.61	20240529	11100	80.18	20231024	6.45	N	004560	5000	753 억	412154	N	N	95	N	N
85	20240614	130144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20050	-650	5	-3.14	2024061350	100223	94.90	20800	20800	19990	26900	14500	20700	20193.88	2.73	-28684	21233	20966	20633	20366	20033	21000	20400	754	6200	5000	14900	50	1	15078811	3023	-10.09	0.62	12	0.66	-1988.00	32515.00	23150	20240529	-13.39	11100	20231024	80.63	23150	-13.39	20240529	16500	21.52	20240102	23150	-13.39	20240529	11100	80.63	20231024	6.45	N	004560	5000	753 억	412154	N	N	95	N	N
86	20240614	120145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	-500	5	-2.42	1702312350	84191	79.72	20800	20800	19990	26900	14500	20700	20217.72	2.73	-25514	21233	20966	20633	20366	20033	21000	20400	754	6200	5000	14900	50	1	15078811	3046	-10.16	0.62	12	0.56	-1988.00	32515.00	23150	20240529	-12.74	11100	20231024	81.98	23150	-12.74	20240529	16500	22.42	20240102	23150	-12.74	20240529	11100	81.98	20231024	6.45	N	004560	5000	753 억	412154	N	N	95	N	N
87	20240614	110150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-600	5	-2.90	1586716550	78441	74.28	20800	20800	19990	26900	14500	20700	20226.12	2.73	-24089	21233	20966	20633	20366	20033	21000	20400	754	6200	5000	14900	50	1	15078811	3031	-10.11	0.62	12	0.52	-1988.00	32515.00	23150	20240529	-13.17	11100	20231024	81.08	23150	-13.17	20240529	16500	21.82	20240102	23150	-13.17	20240529	11100	81.08	20231024	6.45	N	004560	5000	753 억	412154	N	N	95	N	N
88	20240614	100151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	-350	5	-1.69	471469650	23022	21.80	20800	20800	20300	26900	14500	20700	20475.82	2.73	-4653	21233	20966	20633	20366	20033	21000	20400	754	6200	5000	14900	50	1	15078811	3069	-10.24	0.63	12	0.15	-1988.00	32515.00	23150	20240529	-12.10	11100	20231024	83.33	23150	-12.10	20240529	16500	23.33	20240102	23150	-12.10	20240529	11100	83.33	20231024	6.45	N	004560	5000	753 억	412154	N	N	95	N	N
89	20240614	090152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	-100	5	-0.48	40621150	1960	1.86	20800	20800	20600	26900	14500	20700	20730.26	2.73	-381	21233	20966	20633	20366	20033	21000	20400	754	6200	5000	14900	50	1	15078811	3106	-10.36	0.63	12	0.01	-1988.00	32515.00	23150	20240529	-11.02	11100	20231024	85.59	23150	-11.02	20240529	16500	24.85	20240102	23150	-11.02	20240529	11100	85.59	20231024	6.45	N	004560	5000	753 억	412154	N	N	95	N	N
90	20240613	160151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	300	2	1.47	2142833300	104169	42.08	20700	20900	20300	26500	14300	20400	20570.76	2.78	-3970	22140	21270	20630	19760	19120	20950	19440	754	6100	5000	14680	50	1	15078811	3121	-10.41	0.64	12	0.69	-1988.00	32515.00	23150	20240529	-10.58	11100	20231024	86.49	23150	-10.58	20240529	16500	25.45	20240102	23150	-10.58	20240529	11100	86.49	20231024	6.44	N	004560	5000	753 억	419474	N	N	95	N	N
91	20240613	150153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	300	2	1.47	2086922450	101465	40.99	20700	20900	20300	26500	14300	20400	20567.94	2.78	-3468	22140	21270	20630	19760	19120	20950	19440	754	6100	5000	14680	50	1	15078811	3121	-10.41	0.64	12	0.67	-1988.00	32515.00	23150	20240529	-10.58	11100	20231024	86.49	23150	-10.58	20240529	16500	25.45	20240102	23150	-10.58	20240529	11100	86.49	20231024	6.44	N	004560	5000	753 억	419474	N	N	9	N	N
92	20240613	140151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	400	2	1.96	1781519850	86690	35.02	20700	20900	20300	26500	14300	20400	20550.50	2.78	-6543	22140	21270	20630	19760	19120	20950	19440	754	6100	5000	14680	50	1	15078811	3136	-10.46	0.64	12	0.57	-1988.00	32515.00	23150	20240529	-10.15	11100	20231024	87.39	23150	-10.15	20240529	16500	26.06	20240102	23150	-10.15	20240529	11100	87.39	20231024	6.44	N	004560	5000	753 억	419474	N	N	9	N	N
93	20240613	130152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	0	3	0.00	1161659300	56687	22.90	20700	20800	20300	26500	14300	20400	20492.55	2.78	-8158	22140	21270	20630	19760	19120	20950	19440	754	6100	5000	14680	50	1	15078811	3076	-10.26	0.63	12	0.38	-1988.00	32515.00	23150	20240529	-11.88	11100	20231024	83.78	23150	-11.88	20240529	16500	23.64	20240102	23150	-11.88	20240529	11100	83.78	20231024	6.44	N	004560	5000	753 억	419474	N	N	9	N	N
94	20240613	120150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	50	2	0.25	895635400	43600	17.61	20700	20800	20300	26500	14300	20400	20542.16	2.78	-4960	22140	21270	20630	19760	19120	20950	19440	754	6100	5000	14680	50	1	15078811	3084	-10.29	0.63	12	0.29	-1988.00	32515.00	23150	20240529	-11.66	11100	20231024	84.23	23150	-11.66	20240529	16500	23.94	20240102	23150	-11.66	20240529	11100	84.23	20231024	6.44	N	004560	5000	753 억	419474	N	N	9	N	N
95	20240613	110150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	100	2	0.49	694457650	33750	13.63	20700	20800	20450	26500	14300	20400	20576.63	2.78	-1078	22140	21270	20630	19760	19120	20950	19440	754	6100	5000	14680	50	1	15078811	3091	-10.31	0.63	12	0.22	-1988.00	32515.00	23150	20240529	-11.45	11100	20231024	84.68	23150	-11.45	20240529	16500	24.24	20240102	23150	-11.45	20240529	11100	84.68	20231024	6.44	N	004560	5000	753 억	419474	N	N	9	N	N
96	20240613	100150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	150	2	0.74	513922350	24967	10.09	20700	20800	20450	26500	14300	20400	20584.21	2.78	-2	22140	21270	20630	19760	19120	20950	19440	754	6100	5000	14680	50	1	15078811	3099	-10.34	0.63	12	0.17	-1988.00	32515.00	23150	20240529	-11.23	11100	20231024	85.14	23150	-11.23	20240529	16500	24.55	20240102	23150	-11.23	20240529	11100	85.14	20231024	6.44	N	004560	5000	753 억	419474	N	N	9	N	N
97	20240613	090154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	250	2	1.23	60570150	2929	1.18	20700	20700	20600	26500	14300	20400	20681.39	2.78	-245	22140	21270	20630	19760	19120	20950	19440	754	6100	5000	14680	50	1	15078811	3114	-10.39	0.64	12	0.02	-1988.00	32515.00	23150	20240529	-10.80	11100	20231024	86.04	23150	-10.80	20240529	16500	25.15	20240102	23150	-10.80	20240529	11100	86.04	20231024	6.44	N	004560	5000	753 억	419474	N	N	9	N	N
98	20240612	160149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	-300	5	-1.45	5077554200	245417	143.50	20450	21500	19990	26900	14500	20700	20689.50	3.05	-40163	21600	21150	20900	20450	20200	21025	20325	754	6200	5000	14900	50	1	15078811	3076	-10.26	0.63	12	1.63	-1988.00	32515.00	23150	20240529	-11.88	11100	20231024	83.78	23150	-11.88	20240529	16500	23.64	20240102	23150	-11.88	20240529	11100	83.78	20231024	6.50	N	004560	5000	753 억	459686	N	N	9	N	N
99	20240612	150155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	-200	5	-0.97	4700644350	226985	132.72	20450	21500	19990	26900	14500	20700	20709.07	3.05	-36232	21600	21150	20900	20450	20200	21025	20325	754	6200	5000	14900	50	1	15078811	3091	-10.31	0.63	12	1.51	-1988.00	32515.00	23150	20240529	-11.45	11100	20231024	84.68	23150	-11.45	20240529	16500	24.24	20240102	23150	-11.45	20240529	11100	84.68	20231024	6.50	N	004560	5000	753 억	459686	N	N	13	N	N
100	20240612	140149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-250	5	-1.21	4217129000	203248	118.84	20450	21500	19990	26900	14500	20700	20748.81	3.05	-26405	21600	21150	20900	20450	20200	21025	20325	754	6200	5000	14900	50	1	15078811	3084	-10.29	0.63	12	1.35	-1988.00	32515.00	23150	20240529	-11.66	11100	20231024	84.23	23150	-11.66	20240529	16500	23.94	20240102	23150	-11.66	20240529	11100	84.23	20231024	6.50	N	004560	5000	753 억	459686	N	N	13	N	N
101	20240612	130151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	-100	5	-0.48	3896632150	187720	109.76	20450	21500	19990	26900	14500	20700	20757.84	3.05	-17633	21600	21150	20900	20450	20200	21025	20325	754	6200	5000	14900	50	1	15078811	3106	-10.36	0.63	12	1.24	-1988.00	32515.00	23150	20240529	-11.02	11100	20231024	85.59	23150	-11.02	20240529	16500	24.85	20240102	23150	-11.02	20240529	11100	85.59	20231024	6.50	N	004560	5000	753 억	459686	N	N	13	N	N
102	20240612	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	250	2	1.21	3607077150	173779	101.61	20450	21500	19990	26900	14500	20700	20756.86	3.05	-11919	21600	21150	20900	20450	20200	21025	20325	754	6200	5000	14900	50	1	15078811	3159	-10.54	0.64	12	1.15	-1988.00	32515.00	23150	20240529	-9.50	11100	20231024	88.74	23150	-9.50	20240529	16500	26.97	20240102	23150	-9.50	20240529	11100	88.74	20231024	6.50	N	004560	5000	753 억	459686	N	N	13	N	N
103	20240612	110149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	550	2	2.66	3342715550	161241	94.28	20450	21500	19990	26900	14500	20700	20731.27	3.05	-8459	21600	21150	20900	20450	20200	21025	20325	754	6200	5000	14900	50	1	15078811	3204	-10.69	0.65	12	1.07	-1988.00	32515.00	23150	20240529	-8.21	11100	20231024	91.44	23150	-8.21	20240529	16500	28.79	20240102	23150	-8.21	20240529	11100	91.44	20231024	6.50	N	004560	5000	753 억	459686	N	N	13	N	N
104	20240612	100150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	500	2	2.42	2424768950	118124	69.07	20450	21450	19990	26900	14500	20700	20526.58	3.05	-20874	21600	21150	20900	20450	20200	21025	20325	754	6200	5000	14900	50	1	15078811	3197	-10.66	0.65	12	0.78	-1988.00	32515.00	23150	20240529	-8.42	11100	20231024	90.99	23150	-8.42	20240529	16500	28.48	20240102	23150	-8.42	20240529	11100	90.99	20231024	6.50	N	004560	5000	753 억	459686	N	N	13	N	N
105	20240612	090150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	0	3	0.00	258158650	12597	7.37	20450	20700	20450	26900	14500	20700	20485.13	3.05	7488	21600	21150	20900	20450	20200	21025	20325	754	6200	5000	14900	50	1	15078811	3121	-10.41	0.64	12	0.08	-1988.00	32515.00	23150	20240529	-10.58	11100	20231024	86.49	23150	-10.58	20240529	16500	25.45	20240102	23150	-10.58	20240529	11100	86.49	20231024	6.50	N	004560	5000	753 억	459686	N	N	13	N	N
106	20240610	160150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-450	5	-2.08	1897608500	88954	113.25	21800	21800	21100	28050	15150	21600	21332.89	3.22	-28387	22133	21866	21533	21266	20933	22000	21400	754	6450	5000	15550	50	1	15078811	3189	-10.64	0.65	12	0.59	-1988.00	32515.00	23150	20240529	-8.64	11100	20231024	90.54	23150	-8.64	20240529	16500	28.18	20240102	23150	-8.64	20240529	11100	90.54	20231024	6.52	N	004560	5000	753 억	485078	N	N	11	N	N
107	20240610	150150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	-400	5	-1.85	1600095600	74907	95.37	21800	21800	21100	28050	15150	21600	21361.08	3.22	-26634	22133	21866	21533	21266	20933	22000	21400	754	6450	5000	15550	50	1	15078811	3197	-10.66	0.65	12	0.50	-1988.00	32515.00	23150	20240529	-8.42	11100	20231024	90.99	23150	-8.42	20240529	16500	28.48	20240102	23150	-8.42	20240529	11100	90.99	20231024	6.52	N	004560	5000	753 억	485078	N	N	0	N	N
108	20240610	140149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-350	5	-1.62	1240425250	57920	73.74	21800	21800	21200	28050	15150	21600	21416.17	3.22	-14607	22133	21866	21533	21266	20933	22000	21400	754	6450	5000	15550	50	1	15078811	3204	-10.69	0.65	12	0.38	-1988.00	32515.00	23150	20240529	-8.21	11100	20231024	91.44	23150	-8.21	20240529	16500	28.79	20240102	23150	-8.21	20240529	11100	91.44	20231024	6.52	N	004560	5000	753 억	485078	N	N	0	N	N
109	20240610	130149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	-250	5	-1.16	925537000	43120	54.90	21800	21800	21300	28050	15150	21600	21464.20	3.22	-12279	22133	21866	21533	21266	20933	22000	21400	754	6450	5000	15550	50	1	15078811	3219	-10.74	0.66	12	0.29	-1988.00	32515.00	23150	20240529	-7.78	11100	20231024	92.34	23150	-7.78	20240529	16500	29.39	20240102	23150	-7.78	20240529	11100	92.34	20231024	6.52	N	004560	5000	753 억	485078	N	N	0	N	N
110	20240610	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	-200	5	-0.93	700222900	32565	41.46	21800	21800	21350	28050	15150	21600	21502.30	3.22	-3752	22133	21866	21533	21266	20933	22000	21400	754	6450	5000	15550	50	1	15078811	3227	-10.76	0.66	12	0.22	-1988.00	32515.00	23150	20240529	-7.56	11100	20231024	92.79	23150	-7.56	20240529	16500	29.70	20240102	23150	-7.56	20240529	11100	92.79	20231024	6.52	N	004560	5000	753 억	485078	N	N	0	N	N
111	20240610	110150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	-250	5	-1.16	657735650	30582	38.94	21800	21800	21350	28050	15150	21600	21507.27	3.22	-3503	22133	21866	21533	21266	20933	22000	21400	754	6450	5000	15550	50	1	15078811	3219	-10.74	0.66	12	0.20	-1988.00	32515.00	23150	20240529	-7.78	11100	20231024	92.34	23150	-7.78	20240529	16500	29.39	20240102	23150	-7.78	20240529	11100	92.34	20231024	6.52	N	004560	5000	753 억	485078	N	N	0	N	N
112	20240610	100150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	-200	5	-0.93	490123300	22742	28.95	21800	21800	21350	28050	15150	21600	21551.45	3.22	-1528	22133	21866	21533	21266	20933	22000	21400	754	6450	5000	15550	50	1	15078811	3227	-10.76	0.66	12	0.15	-1988.00	32515.00	23150	20240529	-7.56	11100	20231024	92.79	23150	-7.56	20240529	16500	29.70	20240102	23150	-7.56	20240529	11100	92.79	20231024	6.52	N	004560	5000	753 억	485078	N	N	0	N	N
113	20240610	090153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	50	2	0.23	153303250	7043	8.97	21800	21800	21600	28050	15150	21600	21766.87	3.22	-1496	22133	21866	21533	21266	20933	22000	21400	754	6450	5000	15550	50	1	15078811	3265	-10.89	0.67	12	0.05	-1988.00	32515.00	23150	20240529	-6.48	11100	20231024	95.05	23150	-6.48	20240529	16500	31.21	20240102	23150	-6.48	20240529	11100	95.05	20231024	6.52	N	004560	5000	753 억	485078	N	N	0	N	N
114	20240607	160152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	200	2	0.93	1652240800	76813	35.09	21550	21800	21200	27800	15000	21400	21509.64	3.17	5847	22666	22032	21416	20782	20166	22350	21100	754	6400	5000	15400	50	1	15078811	3257	-10.87	0.66	12	0.51	-1988.00	32515.00	23150	20240529	-6.70	11100	20231024	94.59	23150	-6.70	20240529	16500	30.91	20240102	23150	-6.70	20240529	11100	94.59	20231024	6.48	N	004560	5000	753 억	478368	N	N	0	N	N
115	20240607	150153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	100	2	0.47	1520887700	70722	32.31	21550	21800	21200	27800	15000	21400	21505.22	3.17	5343	22666	22032	21416	20782	20166	22350	21100	754	6400	5000	15400	50	1	15078811	3242	-10.81	0.66	12	0.47	-1988.00	32515.00	23150	20240529	-7.13	11100	20231024	93.69	23150	-7.13	20240529	16500	30.30	20240102	23150	-7.13	20240529	11100	93.69	20231024	6.48	N	004560	5000	753 억	478368	N	N	0	N	N
116	20240607	140152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	100	2	0.47	1223647800	56881	25.98	21550	21800	21200	27800	15000	21400	21512.51	3.17	5721	22666	22032	21416	20782	20166	22350	21100	754	6400	5000	15400	50	1	15078811	3242	-10.81	0.66	12	0.38	-1988.00	32515.00	23150	20240529	-7.13	11100	20231024	93.69	23150	-7.13	20240529	16500	30.30	20240102	23150	-7.13	20240529	11100	93.69	20231024	6.48	N	004560	5000	753 억	478368	N	N	0	N	N
117	20240607	130153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21700	300	2	1.40	1080419850	50251	22.96	21550	21800	21200	27800	15000	21400	21500.55	3.17	4660	22666	22032	21416	20782	20166	22350	21100	754	6400	5000	15400	50	1	15078811	3272	-10.92	0.67	12	0.33	-1988.00	32515.00	23150	20240529	-6.26	11100	20231024	95.50	23150	-6.26	20240529	16500	31.52	20240102	23150	-6.26	20240529	11100	95.50	20231024	6.48	N	004560	5000	753 억	478368	N	N	0	N	N
118	20240607	120153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	50	2	0.23	820849400	38242	17.47	21550	21650	21200	27800	15000	21400	21464.68	3.17	5359	22666	22032	21416	20782	20166	22350	21100	754	6400	5000	15400	50	1	15078811	3234	-10.79	0.66	12	0.25	-1988.00	32515.00	23150	20240529	-7.34	11100	20231024	93.24	23150	-7.34	20240529	16500	30.00	20240102	23150	-7.34	20240529	11100	93.24	20231024	6.48	N	004560	5000	753 억	478368	N	N	0	N	N
119	20240607	110152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	150	2	0.70	718061950	33459	15.28	21550	21650	21200	27800	15000	21400	21461.03	3.17	4590	22666	22032	21416	20782	20166	22350	21100	754	6400	5000	15400	50	1	15078811	3249	-10.84	0.66	12	0.22	-1988.00	32515.00	23150	20240529	-6.91	11100	20231024	94.14	23150	-6.91	20240529	16500	30.61	20240102	23150	-6.91	20240529	11100	94.14	20231024	6.48	N	004560	5000	753 억	478368	N	N	0	N	N
120	20240607	100152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	100	2	0.47	549284450	25615	11.70	21550	21650	21200	27800	15000	21400	21443.94	3.17	2745	22666	22032	21416	20782	20166	22350	21100	754	6400	5000	15400	50	1	15078811	3242	-10.81	0.66	12	0.17	-1988.00	32515.00	23150	20240529	-7.13	11100	20231024	93.69	23150	-7.13	20240529	16500	30.30	20240102	23150	-7.13	20240529	11100	93.69	20231024	6.48	N	004560	5000	753 억	478368	N	N	0	N	N
121	20240607	090151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	13638000	634	0.29	21550	21550	21400	27800	15000	21400	21519.52	3.17	-175	22666	22032	21416	20782	20166	22350	21100	754	6400	5000	15400	50	1	15078811	3227	-10.76	0.66	12	0.00	-1988.00	32515.00	23150	20240529	-7.56	11100	20231024	92.79	23150	-7.56	20240529	16500	29.70	20240102	23150	-7.56	20240529	11100	92.79	20231024	6.48	N	004560	5000	753 억	478368	N	N	0	N	N
122	20240605	160151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	200	2	0.94	4689912000	217886	184.82	21200	22050	20800	27550	14850	21200	21524.77	3.01	23046	21766	21482	21216	20932	20666	21475	20925	754	6350	5000	15260	50	1	15078811	3227	-10.76	0.66	12	1.44	-1988.00	32515.00	23150	20240529	-7.56	11100	20231024	92.79	23150	-7.56	20240529	16500	29.70	20240102	23150	-7.56	20240529	11100	92.79	20231024	6.52	N	004560	5000	753 억	453544	N	N	1	N	N
123	20240605	150151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	150	2	0.71	4375786450	203150	172.32	21200	22050	20800	27550	14850	21200	21539.68	3.01	22888	21766	21482	21216	20932	20666	21475	20925	754	6350	5000	15260	50	1	15078811	3219	-10.74	0.66	12	1.35	-1988.00	32515.00	23150	20240529	-7.78	11100	20231024	92.34	23150	-7.78	20240529	16500	29.39	20240102	23150	-7.78	20240529	11100	92.34	20231024	6.52	N	004560	5000	753 억	453544	N	N	1	N	N
124	20240605	140151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	350	2	1.65	4063323600	188567	159.95	21200	22050	20800	27550	14850	21200	21548.43	3.01	24814	21766	21482	21216	20932	20666	21475	20925	754	6350	5000	15260	50	1	15078811	3249	-10.84	0.66	12	1.25	-1988.00	32515.00	23150	20240529	-6.91	11100	20231024	94.14	23150	-6.91	20240529	16500	30.61	20240102	23150	-6.91	20240529	11100	94.14	20231024	6.52	N	004560	5000	753 억	453544	N	N	1	N	N
125	20240605	130152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	600	2	2.83	3300261900	153162	129.92	21200	22050	20800	27550	14850	21200	21547.52	3.01	28765	21766	21482	21216	20932	20666	21475	20925	754	6350	5000	15260	50	1	15078811	3287	-10.97	0.67	12	1.02	-1988.00	32515.00	23150	20240529	-5.83	11100	20231024	96.40	23150	-5.83	20240529	16500	32.12	20240102	23150	-5.83	20240529	11100	96.40	20231024	6.52	N	004560	5000	753 억	453544	N	N	1	N	N
126	20240605	120150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	100	2	0.47	1401086800	65900	55.90	21200	21600	20800	27550	14850	21200	21260.80	3.01	307	21766	21482	21216	20932	20666	21475	20925	754	6350	5000	15260	50	1	15078811	3212	-10.71	0.66	12	0.44	-1988.00	32515.00	23150	20240529	-7.99	11100	20231024	91.89	23150	-7.99	20240529	16500	29.09	20240102	23150	-7.99	20240529	11100	91.89	20231024	6.52	N	004560	5000	753 억	453544	N	N	1	N	N
127	20240605	110152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	200	2	0.94	1293209000	60860	51.62	21200	21600	20800	27550	14850	21200	21248.92	3.01	29	21766	21482	21216	20932	20666	21475	20925	754	6350	5000	15260	50	1	15078811	3227	-10.76	0.66	12	0.40	-1988.00	32515.00	23150	20240529	-7.56	11100	20231024	92.79	23150	-7.56	20240529	16500	29.70	20240102	23150	-7.56	20240529	11100	92.79	20231024	6.52	N	004560	5000	753 억	453544	N	N	1	N	N
128	20240605	100152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-100	5	-0.47	1019597000	47987	40.71	21200	21600	20800	27550	14850	21200	21247.36	3.01	-4207	21766	21482	21216	20932	20666	21475	20925	754	6350	5000	15260	50	1	15078811	3182	-10.61	0.65	12	0.32	-1988.00	32515.00	23150	20240529	-8.86	11100	20231024	90.09	23150	-8.86	20240529	16500	27.88	20240102	23150	-8.86	20240529	11100	90.09	20231024	6.52	N	004560	5000	753 억	453544	N	N	1	N	N
129	20240605	090152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	100	2	0.47	16855900	793	0.67	21200	21300	21200	27550	14850	21200	21255.86	3.01	103	21766	21482	21216	20932	20666	21475	20925	754	6350	5000	15260	50	1	15078811	3212	-10.71	0.66	12	0.01	-1988.00	32515.00	23150	20240529	-7.99	11100	20231024	91.89	23150	-7.99	20240529	16500	29.09	20240102	23150	-7.99	20240529	11100	91.89	20231024	6.52	N	004560	5000	753 억	453544	N	N	1	N	N
130	20240604	160149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	2477218450	116857	105.25	21200	21500	20950	27550	14850	21200	21198.72	3.09	-14950	22000	21600	21200	20800	20400	21800	21000	754	6350	5000	15260	50	1	15078811	3197	-10.66	0.65	12	0.77	-1988.00	32515.00	23150	20240529	-8.42	11100	20231024	90.99	23150	-8.42	20240529	16500	28.48	20240102	23150	-8.42	20240529	11100	90.99	20231024	6.57	N	004560	5000	753 억	465560	N	N	1	N	N
131	20240604	150151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-100	5	-0.47	2321979150	109525	98.65	21200	21500	20950	27550	14850	21200	21200.45	3.09	-12946	22000	21600	21200	20800	20400	21800	21000	754	6350	5000	15260	50	1	15078811	3182	-10.61	0.65	12	0.73	-1988.00	32515.00	23150	20240529	-8.86	11100	20231024	90.09	23150	-8.86	20240529	16500	27.88	20240102	23150	-8.86	20240529	11100	90.09	20231024	6.57	N	004560	5000	753 억	465560	N	N	0	N	N
132	20240604	140151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	1365470450	64209	57.83	21200	21500	21000	27550	14850	21200	21266.03	3.09	1512	22000	21600	21200	20800	20400	21800	21000	754	6350	5000	15260	50	1	15078811	3197	-10.66	0.65	12	0.43	-1988.00	32515.00	23150	20240529	-8.42	11100	20231024	90.99	23150	-8.42	20240529	16500	28.48	20240102	23150	-8.42	20240529	11100	90.99	20231024	6.57	N	004560	5000	753 억	465560	N	N	0	N	N
133	20240604	130150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	150	2	0.71	1309552000	61580	55.46	21200	21500	21000	27550	14850	21200	21265.87	3.09	2092	22000	21600	21200	20800	20400	21800	21000	754	6350	5000	15260	50	1	15078811	3219	-10.74	0.66	12	0.41	-1988.00	32515.00	23150	20240529	-7.78	11100	20231024	92.34	23150	-7.78	20240529	16500	29.39	20240102	23150	-7.78	20240529	11100	92.34	20231024	6.57	N	004560	5000	753 억	465560	N	N	0	N	N
134	20240604	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	250	2	1.18	1135663150	53422	48.12	21200	21500	21000	27550	14850	21200	21258.34	3.09	266	22000	21600	21200	20800	20400	21800	21000	754	6350	5000	15260	50	1	15078811	3234	-10.79	0.66	12	0.35	-1988.00	32515.00	23150	20240529	-7.34	11100	20231024	93.24	23150	-7.34	20240529	16500	30.00	20240102	23150	-7.34	20240529	11100	93.24	20231024	6.57	N	004560	5000	753 억	465560	N	N	0	N	N
135	20240604	110151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	200	2	0.94	1025234500	48268	43.47	21200	21500	21000	27550	14850	21200	21240.46	3.09	1385	22000	21600	21200	20800	20400	21800	21000	754	6350	5000	15260	50	1	15078811	3227	-10.76	0.66	12	0.32	-1988.00	32515.00	23150	20240529	-7.56	11100	20231024	92.79	23150	-7.56	20240529	16500	29.70	20240102	23150	-7.56	20240529	11100	92.79	20231024	6.57	N	004560	5000	753 억	465560	N	N	0	N	N
136	20240604	100149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	673551100	31797	28.64	21200	21500	21000	27550	14850	21200	21182.85	3.09	631	22000	21600	21200	20800	20400	21800	21000	754	6350	5000	15260	50	1	15078811	3197	-10.66	0.65	12	0.21	-1988.00	32515.00	23150	20240529	-8.42	11100	20231024	90.99	23150	-8.42	20240529	16500	28.48	20240102	23150	-8.42	20240529	11100	90.99	20231024	6.57	N	004560	5000	753 억	465560	N	N	0	N	N
137	20240604	090150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-150	5	-0.71	20859200	987	0.89	21200	21200	21050	27550	14850	21200	21133.94	3.09	-12	22000	21600	21200	20800	20400	21800	21000	754	6350	5000	15260	50	1	15078811	3174	-10.59	0.65	12	0.01	-1988.00	32515.00	23150	20240529	-9.07	11100	20231024	89.64	23150	-9.07	20240529	16500	27.58	20240102	23150	-9.07	20240529	11100	89.64	20231024	6.57	N	004560	5000	753 억	465560	N	N	0	N	N
138	20240603	160150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	350	2	1.68	2334821950	109711	81.31	20800	21600	20800	27100	14600	20850	21284.92	2.89	28333	21550	21200	20900	20550	20250	21050	20400	754	6250	5000	15010	50	1	15078811	3197	-10.66	0.65	12	0.73	-1988.00	32515.00	23150	20240529	-8.42	11100	20231024	90.99	23150	-8.42	20240529	16500	28.48	20240102	23150	-8.42	20240529	11100	90.99	20231024	6.32	N	004560	5000	753 억	435553	N	N	0	N	N
139	20240603	150149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	350	2	1.68	2206509400	103661	76.83	20800	21600	20800	27100	14600	20850	21288.35	2.89	27336	21550	21200	20900	20550	20250	21050	20400	754	6250	5000	15010	50	1	15078811	3197	-10.66	0.65	12	0.69	-1988.00	32515.00	23150	20240529	-8.42	11100	20231024	90.99	23150	-8.42	20240529	16500	28.48	20240102	23150	-8.42	20240529	11100	90.99	20231024	6.32	N	004560	5000	753 억	435553	N	N	0	N	N
140	20240603	140150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	450	2	2.16	2091472500	98246	72.82	20800	21600	20800	27100	14600	20850	21290.80	2.89	28598	21550	21200	20900	20550	20250	21050	20400	754	6250	5000	15010	50	1	15078811	3212	-10.71	0.66	12	0.65	-1988.00	32515.00	23150	20240529	-7.99	11100	20231024	91.89	23150	-7.99	20240529	16500	29.09	20240102	23150	-7.99	20240529	11100	91.89	20231024	6.32	N	004560	5000	753 억	435553	N	N	0	N	N
141	20240603	130149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	550	2	2.64	1931623650	90746	67.26	20800	21600	20800	27100	14600	20850	21288.94	2.89	26438	21550	21200	20900	20550	20250	21050	20400	754	6250	5000	15010	50	1	15078811	3227	-10.76	0.66	12	0.60	-1988.00	32515.00	23150	20240529	-7.56	11100	20231024	92.79	23150	-7.56	20240529	16500	29.70	20240102	23150	-7.56	20240529	11100	92.79	20231024	6.32	N	004560	5000	753 억	435553	N	N	0	N	N
142	20240603	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	650	2	3.12	1763705250	82872	61.42	20800	21600	20800	27100	14600	20850	21285.42	2.89	24751	21550	21200	20900	20550	20250	21050	20400	754	6250	5000	15010	50	1	15078811	3242	-10.81	0.66	12	0.55	-1988.00	32515.00	23150	20240529	-7.13	11100	20231024	93.69	23150	-7.13	20240529	16500	30.30	20240102	23150	-7.13	20240529	11100	93.69	20231024	6.32	N	004560	5000	753 억	435553	N	N	0	N	N
143	20240603	110150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	600	2	2.88	1513487800	71211	52.78	20800	21550	20800	27100	14600	20850	21256.99	2.89	23425	21550	21200	20900	20550	20250	21050	20400	754	6250	5000	15010	50	1	15078811	3234	-10.79	0.66	12	0.47	-1988.00	32515.00	23150	20240529	-7.34	11100	20231024	93.24	23150	-7.34	20240529	16500	30.00	20240102	23150	-7.34	20240529	11100	93.24	20231024	6.32	N	004560	5000	753 억	435553	N	N	0	N	N
144	20240603	100148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	250	2	1.20	677433600	32125	23.81	20800	21250	20800	27100	14600	20850	21091.93	2.89	64	21550	21200	20900	20550	20250	21050	20400	754	6250	5000	15010	50	1	15078811	3182	-10.61	0.65	12	0.21	-1988.00	32515.00	23150	20240529	-8.86	11100	20231024	90.09	23150	-8.86	20240529	16500	27.88	20240102	23150	-8.86	20240529	11100	90.09	20231024	6.32	N	004560	5000	753 억	435553	N	N	0	N	N
145	20240603	090149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	150	2	0.72	46439500	2225	1.65	20800	21050	20800	27100	14600	20850	20879.66	2.89	240	21550	21200	20900	20550	20250	21050	20400	754	6250	5000	15010	50	1	15078811	3167	-10.56	0.65	12	0.01	-1988.00	32515.00	23150	20240529	-9.29	11100	20231024	89.19	23150	-9.29	20240529	16500	27.27	20240102	23150	-9.29	20240529	11100	89.19	20231024	6.32	N	004560	5000	753 억	435553	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History