KissMeData/004560/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

83 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	20240731	160200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15620	270	2	1.76	798781480	51849	85.64	15330	15620	15200	19950	10750	15350	15403.16	3.19	16364	16063	15706	15473	15116	14883	15590	15000	754	4600	5000	11050	10	1	15078811	2355	-7.86	0.48	12	0.34	-1988.00	32515.00	23150	20240529	-32.53	11100	20231024	40.72	23150	-32.53	20240529	15100	3.44	20240726	23150	-32.53	20240529	11100	40.72	20231024	4.44	N	004560	5000	753 억	480379	N	N	342	N	N
3	20240731	150202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15540	190	2	1.24	709961710	46151	76.23	15330	15620	15200	19950	10750	15350	15383.45	3.19	14733	16063	15706	15473	15116	14883	15590	15000	754	4600	5000	11050	10	1	15078811	2343	-7.82	0.48	12	0.31	-1988.00	32515.00	23150	20240529	-32.87	11100	20231024	40.00	23150	-32.87	20240529	15100	2.91	20240726	23150	-32.87	20240529	11100	40.00	20231024	4.44	N	004560	5000	753 억	480379	N	N	318	N	N
4	20240731	140201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15400	50	2	0.33	652592570	42432	70.09	15330	15620	15200	19950	10750	15350	15379.73	3.19	12618	16063	15706	15473	15116	14883	15590	15000	754	4600	5000	11050	10	1	15078811	2322	-7.75	0.47	12	0.28	-1988.00	32515.00	23150	20240529	-33.48	11100	20231024	38.74	23150	-33.48	20240529	15100	1.99	20240726	23150	-33.48	20240529	11100	38.74	20231024	4.44	N	004560	5000	753 억	480379	N	N	318	N	N
5	20240731	130200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15480	130	2	0.85	622674860	40496	66.89	15330	15620	15200	19950	10750	15350	15376.21	3.19	12756	16063	15706	15473	15116	14883	15590	15000	754	4600	5000	11050	10	1	15078811	2334	-7.79	0.48	12	0.27	-1988.00	32515.00	23150	20240529	-33.13	11100	20231024	39.46	23150	-33.13	20240529	15100	2.52	20240726	23150	-33.13	20240529	11100	39.46	20231024	4.44	N	004560	5000	753 억	480379	N	N	318	N	N
6	20240731	120202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15530	180	2	1.17	511127560	33328	55.05	15330	15540	15200	19950	10750	15350	15336.28	3.19	10804	16063	15706	15473	15116	14883	15590	15000	754	4600	5000	11050	10	1	15078811	2342	-7.81	0.48	12	0.22	-1988.00	32515.00	23150	20240529	-32.92	11100	20231024	39.91	23150	-32.92	20240529	15100	2.85	20240726	23150	-32.92	20240529	11100	39.91	20231024	4.44	N	004560	5000	753 억	480379	N	N	318	N	N
7	20240731	110200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15220	-130	5	-0.85	375598580	24525	40.51	15330	15540	15200	19950	10750	15350	15314.93	3.19	3883	16063	15706	15473	15116	14883	15590	15000	754	4600	5000	11050	10	1	15078811	2295	-7.66	0.47	12	0.16	-1988.00	32515.00	23150	20240529	-34.25	11100	20231024	37.12	23150	-34.25	20240529	15100	0.79	20240726	23150	-34.25	20240529	11100	37.12	20231024	4.44	N	004560	5000	753 억	480379	N	N	318	N	N
8	20240731	100200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15360	10	2	0.07	200760190	13088	21.62	15330	15540	15200	19950	10750	15350	15339.26	3.19	3307	16063	15706	15473	15116	14883	15590	15000	754	4600	5000	11050	10	1	15078811	2316	-7.73	0.47	12	0.09	-1988.00	32515.00	23150	20240529	-33.65	11100	20231024	38.38	23150	-33.65	20240529	15100	1.72	20240726	23150	-33.65	20240529	11100	38.38	20231024	4.44	N	004560	5000	753 억	480379	N	N	318	N	N
9	20240731	090158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15330	-20	5	-0.13	2199200	144	0.24	15330	15330	15250	19950	10750	15350	15272.22	3.19	68	16063	15706	15473	15116	14883	15590	15000	754	4600	5000	11050	10	1	15078811	2312	-7.71	0.47	12	0.00	-1988.00	32515.00	23150	20240529	-33.78	11100	20231024	38.11	23150	-33.78	20240529	15100	1.52	20240726	23150	-33.78	20240529	11100	38.11	20231024	4.44	N	004560	5000	753 억	480379	N	N	318	N	N
10	20240730	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15350	-400	5	-2.54	936961360	60489	133.64	15650	15830	15240	20450	11030	15750	15489.93	3.26	-12173	15936	15842	15696	15602	15456	15890	15650	754	4700	5000	11340	10	1	15078811	2315	-7.72	0.47	12	0.40	-1988.00	32515.00	23150	20240529	-33.69	11100	20231024	38.29	23150	-33.69	20240529	15100	1.66	20240726	23150	-33.69	20240529	11100	38.29	20231024	4.73	N	004560	5000	753 억	492213	N	N	318	N	N
11	20240730	150159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15390	-360	5	-2.29	853303510	55027	121.57	15650	15830	15290	20450	11030	15750	15507.00	3.26	-10553	15936	15842	15696	15602	15456	15890	15650	754	4700	5000	11340	10	1	15078811	2321	-7.74	0.47	12	0.36	-1988.00	32515.00	23150	20240529	-33.52	11100	20231024	38.65	23150	-33.52	20240529	15100	1.92	20240726	23150	-33.52	20240529	11100	38.65	20231024	4.73	N	004560	5000	753 억	492213	N	N	13	N	N
12	20240730	140157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15520	-230	5	-1.46	626281750	40279	88.99	15650	15830	15400	20450	11030	15750	15548.59	3.26	-10637	15936	15842	15696	15602	15456	15890	15650	754	4700	5000	11340	10	1	15078811	2340	-7.81	0.48	12	0.27	-1988.00	32515.00	23150	20240529	-32.96	11100	20231024	39.82	23150	-32.96	20240529	15100	2.78	20240726	23150	-32.96	20240529	11100	39.82	20231024	4.73	N	004560	5000	753 억	492213	N	N	13	N	N
13	20240730	130158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15460	-290	5	-1.84	531208400	34135	75.41	15650	15830	15400	20450	11030	15750	15561.99	3.26	-10532	15936	15842	15696	15602	15456	15890	15650	754	4700	5000	11340	10	1	15078811	2331	-7.78	0.48	12	0.23	-1988.00	32515.00	23150	20240529	-33.22	11100	20231024	39.28	23150	-33.22	20240529	15100	2.38	20240726	23150	-33.22	20240529	11100	39.28	20231024	4.73	N	004560	5000	753 억	492213	N	N	13	N	N
14	20240730	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15460	-290	5	-1.84	489424210	31428	69.43	15650	15830	15450	20450	11030	15750	15572.87	3.26	-9669	15936	15842	15696	15602	15456	15890	15650	754	4700	5000	11340	10	1	15078811	2331	-7.78	0.48	12	0.21	-1988.00	32515.00	23150	20240529	-33.22	11100	20231024	39.28	23150	-33.22	20240529	15100	2.38	20240726	23150	-33.22	20240529	11100	39.28	20231024	4.73	N	004560	5000	753 억	492213	N	N	13	N	N
15	20240730	110158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15510	-240	5	-1.52	449808100	28868	63.78	15650	15830	15490	20450	11030	15750	15581.55	3.26	-8008	15936	15842	15696	15602	15456	15890	15650	754	4700	5000	11340	10	1	15078811	2339	-7.80	0.48	12	0.19	-1988.00	32515.00	23150	20240529	-33.00	11100	20231024	39.73	23150	-33.00	20240529	15100	2.72	20240726	23150	-33.00	20240529	11100	39.73	20231024	4.73	N	004560	5000	753 억	492213	N	N	13	N	N
16	20240730	100158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15550	-200	5	-1.27	279337360	17874	39.49	15650	15830	15530	20450	11030	15750	15628.14	3.26	-7602	15936	15842	15696	15602	15456	15890	15650	754	4700	5000	11340	10	1	15078811	2345	-7.82	0.48	12	0.12	-1988.00	32515.00	23150	20240529	-32.83	11100	20231024	40.09	23150	-32.83	20240529	15100	2.98	20240726	23150	-32.83	20240529	11100	40.09	20231024	4.73	N	004560	5000	753 억	492213	N	N	13	N	N
17	20240730	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15680	-70	5	-0.44	98538190	6290	13.90	15650	15830	15640	20450	11030	15750	15665.85	3.26	162	15936	15842	15696	15602	15456	15890	15650	754	4700	5000	11340	10	1	15078811	2364	-7.89	0.48	12	0.04	-1988.00	32515.00	23150	20240529	-32.27	11100	20231024	41.26	23150	-32.27	20240529	15100	3.84	20240726	23150	-32.27	20240529	11100	41.26	20231024	4.73	N	004560	5000	753 억	492213	N	N	13	N	N
18	20240729	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15750	50	2	0.32	691076860	44084	48.18	15620	15790	15550	20400	10990	15700	15676.07	3.23	4671	16153	15926	15513	15286	14873	16040	15400	754	4700	5000	11300	10	1	15078811	2375	-7.92	0.48	12	0.29	-1988.00	32515.00	23150	20240529	-31.97	11100	20231024	41.89	23150	-31.97	20240529	15100	4.30	20240726	23150	-31.97	20240529	11100	41.89	20231024	4.74	N	004560	5000	753 억	486786	N	N	13	N	N
19	20240729	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15740	40	2	0.25	623963980	39820	43.52	15620	15790	15550	20400	10990	15700	15669.61	3.23	6059	16153	15926	15513	15286	14873	16040	15400	754	4700	5000	11300	10	1	15078811	2373	-7.92	0.48	12	0.26	-1988.00	32515.00	23150	20240529	-32.01	11100	20231024	41.80	23150	-32.01	20240529	15100	4.24	20240726	23150	-32.01	20240529	11100	41.80	20231024	4.74	N	004560	5000	753 억	486786	N	N	3	N	N
20	20240729	140157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15700	0	3	0.00	576512640	36801	40.22	15620	15790	15550	20400	10990	15700	15665.68	3.23	3981	16153	15926	15513	15286	14873	16040	15400	754	4700	5000	11300	10	1	15078811	2367	-7.90	0.48	12	0.24	-1988.00	32515.00	23150	20240529	-32.18	11100	20231024	41.44	23150	-32.18	20240529	15100	3.97	20240726	23150	-32.18	20240529	11100	41.44	20231024	4.74	N	004560	5000	753 억	486786	N	N	3	N	N
21	20240729	130201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15730	30	2	0.19	544763280	34781	38.01	15620	15790	15550	20400	10990	15700	15662.67	3.23	3042	16153	15926	15513	15286	14873	16040	15400	754	4700	5000	11300	10	1	15078811	2372	-7.91	0.48	12	0.23	-1988.00	32515.00	23150	20240529	-32.05	11100	20231024	41.71	23150	-32.05	20240529	15100	4.17	20240726	23150	-32.05	20240529	11100	41.71	20231024	4.74	N	004560	5000	753 억	486786	N	N	3	N	N
22	20240729	120157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15750	50	2	0.32	505850300	32309	35.31	15620	15790	15550	20400	10990	15700	15656.64	3.23	2013	16153	15926	15513	15286	14873	16040	15400	754	4700	5000	11300	10	1	15078811	2375	-7.92	0.48	12	0.21	-1988.00	32515.00	23150	20240529	-31.97	11100	20231024	41.89	23150	-31.97	20240529	15100	4.30	20240726	23150	-31.97	20240529	11100	41.89	20231024	4.74	N	004560	5000	753 억	486786	N	N	3	N	N
23	20240729	110158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15700	0	3	0.00	473511420	30250	33.06	15620	15790	15550	20400	10990	15700	15653.27	3.23	596	16153	15926	15513	15286	14873	16040	15400	754	4700	5000	11300	10	1	15078811	2367	-7.90	0.48	12	0.20	-1988.00	32515.00	23150	20240529	-32.18	11100	20231024	41.44	23150	-32.18	20240529	15100	3.97	20240726	23150	-32.18	20240529	11100	41.44	20231024	4.74	N	004560	5000	753 억	486786	N	N	3	N	N
24	20240729	100158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15700	0	3	0.00	312432470	19958	21.81	15620	15790	15550	20400	10990	15700	15654.50	3.23	501	16153	15926	15513	15286	14873	16040	15400	754	4700	5000	11300	10	1	15078811	2367	-7.90	0.48	12	0.13	-1988.00	32515.00	23150	20240529	-32.18	11100	20231024	41.44	23150	-32.18	20240529	15100	3.97	20240726	23150	-32.18	20240529	11100	41.44	20231024	4.74	N	004560	5000	753 억	486786	N	N	3	N	N
25	20240729	090158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15770	70	2	0.45	112019280	7164	7.83	15620	15770	15620	20400	10990	15700	15636.42	3.23	-696	16153	15926	15513	15286	14873	16040	15400	754	4700	5000	11300	10	1	15078811	2378	-7.93	0.49	12	0.05	-1988.00	32515.00	23150	20240529	-31.88	11100	20231024	42.07	23150	-31.88	20240529	15100	4.44	20240726	23150	-31.88	20240529	11100	42.07	20231024	4.74	N	004560	5000	753 억	486786	N	N	3	N	N
26	20240726	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15700	420	2	2.75	1408586190	91477	69.66	15210	15740	15100	19860	10700	15280	15394.28	3.03	30214	16300	15790	15520	15010	14740	15655	14875	754	4580	5000	11000	10	1	15078811	2367	-7.90	0.48	12	0.61	-1988.00	32515.00	23150	20240529	-32.18	11100	20231024	41.44	23150	-32.18	20240529	15100	3.97	20240726	23150	-32.18	20240529	11100	41.44	20231024	4.76	N	004560	5000	753 억	457561	N	N	3	N	N
27	20240726	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15590	310	2	2.03	1283633230	83497	63.58	15210	15740	15100	19860	10700	15280	15373.41	3.03	28504	16300	15790	15520	15010	14740	15655	14875	754	4580	5000	11000	10	1	15078811	2351	-7.84	0.48	12	0.55	-1988.00	32515.00	23150	20240529	-32.66	11100	20231024	40.45	23150	-32.66	20240529	15100	3.25	20240726	23150	-32.66	20240529	11100	40.45	20231024	4.76	N	004560	5000	753 억	457561	N	N	106	N	N
28	20240726	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15540	260	2	1.70	1081358640	70492	53.68	15210	15740	15100	19860	10700	15280	15340.16	3.03	22052	16300	15790	15520	15010	14740	15655	14875	754	4580	5000	11000	10	1	15078811	2343	-7.82	0.48	12	0.47	-1988.00	32515.00	23150	20240529	-32.87	11100	20231024	40.00	23150	-32.87	20240529	15100	2.91	20240726	23150	-32.87	20240529	11100	40.00	20231024	4.76	N	004560	5000	753 억	457561	N	N	106	N	N
29	20240726	130158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15580	300	2	1.96	986753480	64406	49.04	15210	15740	15100	19860	10700	15280	15320.83	3.03	17920	16300	15790	15520	15010	14740	15655	14875	754	4580	5000	11000	10	1	15078811	2349	-7.84	0.48	12	0.43	-1988.00	32515.00	23150	20240529	-32.70	11100	20231024	40.36	23150	-32.70	20240529	15100	3.18	20240726	23150	-32.70	20240529	11100	40.36	20231024	4.76	N	004560	5000	753 억	457561	N	N	106	N	N
30	20240726	120157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15580	300	2	1.96	822149760	53855	41.01	15210	15580	15100	19860	10700	15280	15265.99	3.03	15583	16300	15790	15520	15010	14740	15655	14875	754	4580	5000	11000	10	1	15078811	2349	-7.84	0.48	12	0.36	-1988.00	32515.00	23150	20240529	-32.70	11100	20231024	40.36	23150	-32.70	20240529	15100	3.18	20240726	23150	-32.70	20240529	11100	40.36	20231024	4.76	N	004560	5000	753 억	457561	N	N	106	N	N
31	20240726	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15200	-80	5	-0.52	641684780	42136	32.08	15210	15420	15100	19860	10700	15280	15228.90	3.03	7728	16300	15790	15520	15010	14740	15655	14875	754	4580	5000	11000	10	1	15078811	2292	-7.65	0.47	12	0.28	-1988.00	32515.00	23150	20240529	-34.34	11100	20231024	36.94	23150	-34.34	20240529	15100	0.66	20240726	23150	-34.34	20240529	11100	36.94	20231024	4.76	N	004560	5000	753 억	457561	N	N	106	N	N
32	20240726	100157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15210	-70	5	-0.46	326844510	21436	16.32	15210	15420	15100	19860	10700	15280	15247.46	3.03	1861	16300	15790	15520	15010	14740	15655	14875	754	4580	5000	11000	10	1	15078811	2293	-7.65	0.47	12	0.14	-1988.00	32515.00	23150	20240529	-34.30	11100	20231024	37.03	23150	-34.30	20240529	15100	0.73	20240726	23150	-34.30	20240529	11100	37.03	20231024	4.76	N	004560	5000	753 억	457561	N	N	106	N	N
33	20240726	090157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15340	60	2	0.39	43302330	2832	2.16	15210	15340	15210	19860	10700	15280	15290.37	3.03	1887	16300	15790	15520	15010	14740	15655	14875	754	4580	5000	11000	10	1	15078811	2313	-7.72	0.47	12	0.02	-1988.00	32515.00	23150	20240529	-33.74	11100	20231024	38.20	23150	-33.74	20240529	15210	0.85	20240726	23150	-33.74	20240529	11100	38.20	20231024	4.76	N	004560	5000	753 억	457561	N	N	106	N	N
34	20240725	160157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15280	-910	5	-5.62	1985656020	128129	205.59	15730	16030	15250	21000	11340	16190	15499.10	2.90	20142	16536	16362	16166	15992	15796	16450	16080	754	4810	5000	11650	10	1	15078811	2304	-7.69	0.47	12	0.85	-1988.00	32515.00	23150	20240529	-34.00	11100	20231024	37.66	23150	-34.00	20240529	15250	0.20	20240725	23150	-34.00	20240529	11100	37.66	20231024	5.25	N	004560	5000	753 억	437477	N	N	106	N	N
35	20240725	150158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15430	-760	5	-4.69	1548481420	99588	159.79	15730	16030	15350	21000	11340	16190	15548.88	2.90	16733	16536	16362	16166	15992	15796	16450	16080	754	4810	5000	11650	10	1	15078811	2327	-7.76	0.47	12	0.66	-1988.00	32515.00	23150	20240529	-33.35	11100	20231024	39.01	23150	-33.35	20240529	15350	0.52	20240725	23150	-33.35	20240529	11100	39.01	20231024	5.25	N	004560	5000	753 억	437477	N	N	240	N	N
36	20240725	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15560	-630	5	-3.89	1216343370	78167	125.42	15730	16030	15350	21000	11340	16190	15560.83	2.90	8375	16536	16362	16166	15992	15796	16450	16080	754	4810	5000	11650	10	1	15078811	2346	-7.83	0.48	12	0.52	-1988.00	32515.00	23150	20240529	-32.79	11100	20231024	40.18	23150	-32.79	20240529	15350	1.37	20240725	23150	-32.79	20240529	11100	40.18	20231024	5.25	N	004560	5000	753 억	437477	N	N	240	N	N
37	20240725	130157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15610	-580	5	-3.58	958625520	61708	99.01	15730	16030	15350	21000	11340	16190	15534.87	2.90	5341	16536	16362	16166	15992	15796	16450	16080	754	4810	5000	11650	10	1	15078811	2354	-7.85	0.48	12	0.41	-1988.00	32515.00	23150	20240529	-32.57	11100	20231024	40.63	23150	-32.57	20240529	15350	1.69	20240725	23150	-32.57	20240529	11100	40.63	20231024	5.25	N	004560	5000	753 억	437477	N	N	240	N	N
38	20240725	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15590	-600	5	-3.71	926307430	59636	95.69	15730	16030	15350	21000	11340	16190	15532.69	2.90	4377	16536	16362	16166	15992	15796	16450	16080	754	4810	5000	11650	10	1	15078811	2351	-7.84	0.48	12	0.40	-1988.00	32515.00	23150	20240529	-32.66	11100	20231024	40.45	23150	-32.66	20240529	15350	1.56	20240725	23150	-32.66	20240529	11100	40.45	20231024	5.25	N	004560	5000	753 억	437477	N	N	240	N	N
39	20240725	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15490	-700	5	-4.32	805314970	51854	83.20	15730	16030	15350	21000	11340	16190	15530.43	2.90	730	16536	16362	16166	15992	15796	16450	16080	754	4810	5000	11650	10	1	15078811	2336	-7.79	0.48	12	0.34	-1988.00	32515.00	23150	20240529	-33.09	11100	20231024	39.55	23150	-33.09	20240529	15350	0.91	20240725	23150	-33.09	20240529	11100	39.55	20231024	5.25	N	004560	5000	753 억	437477	N	N	240	N	N
40	20240725	100157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15410	-780	5	-4.82	601717700	38682	62.07	15730	16030	15350	21000	11340	16190	15555.50	2.90	1656	16536	16362	16166	15992	15796	16450	16080	754	4810	5000	11650	10	1	15078811	2324	-7.75	0.47	12	0.26	-1988.00	32515.00	23150	20240529	-33.43	11100	20231024	38.83	23150	-33.43	20240529	15350	0.39	20240725	23150	-33.43	20240529	11100	38.83	20231024	5.25	N	004560	5000	753 억	437477	N	N	240	N	N
41	20240725	090157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15940	-250	5	-1.54	54291190	3448	5.53	15730	16030	15730	21000	11340	16190	15745.70	2.90	386	16536	16362	16166	15992	15796	16450	16080	754	4810	5000	11650	10	1	15078811	2404	-8.02	0.49	12	0.02	-1988.00	32515.00	23150	20240529	-31.14	11100	20231024	43.60	23150	-31.14	20240529	15730	1.34	20240725	23150	-31.14	20240529	11100	43.60	20231024	5.25	N	004560	5000	753 억	437477	N	N	240	N	N
42	20240724	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16190	-110	5	-0.67	1002043350	62165	100.74	16010	16340	15970	21150	11410	16300	16119.08	2.90	3601	16886	16592	16246	15952	15606	16420	15780	754	4850	5000	11730	10	1	15078811	2441	-8.14	0.50	12	0.41	-1988.00	32515.00	23150	20240529	-30.06	11100	20231024	45.86	23150	-30.06	20240529	15900	1.82	20240723	23150	-30.06	20240529	11100	45.86	20231024	5.19	N	004560	5000	753 억	436878	N	N	240	N	N
43	20240724	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16100	-200	5	-1.23	790324680	49015	79.43	16010	16340	16000	21150	11410	16300	16124.14	2.90	7130	16886	16592	16246	15952	15606	16420	15780	754	4850	5000	11730	10	1	15078811	2428	-8.10	0.50	12	0.33	-1988.00	32515.00	23150	20240529	-30.45	11100	20231024	45.05	23150	-30.45	20240529	15900	1.26	20240723	23150	-30.45	20240529	11100	45.05	20231024	5.19	N	004560	5000	753 억	436878	N	N	18	N	N
44	20240724	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16070	-230	5	-1.41	622572430	38568	62.50	16010	16340	16010	21150	11410	16300	16142.20	2.90	6156	16886	16592	16246	15952	15606	16420	15780	754	4850	5000	11730	10	1	15078811	2423	-8.08	0.49	12	0.26	-1988.00	32515.00	23150	20240529	-30.58	11100	20231024	44.77	23150	-30.58	20240529	15900	1.07	20240723	23150	-30.58	20240529	11100	44.77	20231024	5.19	N	004560	5000	753 억	436878	N	N	18	N	N
45	20240724	130156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16160	-140	5	-0.86	553195650	34259	55.52	16010	16340	16010	21150	11410	16300	16147.45	2.90	8789	16886	16592	16246	15952	15606	16420	15780	754	4850	5000	11730	10	1	15078811	2437	-8.13	0.50	12	0.23	-1988.00	32515.00	23150	20240529	-30.19	11100	20231024	45.59	23150	-30.19	20240529	15900	1.64	20240723	23150	-30.19	20240529	11100	45.59	20231024	5.19	N	004560	5000	753 억	436878	N	N	18	N	N
46	20240724	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16180	-120	5	-0.74	515736470	31942	51.76	16010	16340	16010	21150	11410	16300	16146.03	2.90	9155	16886	16592	16246	15952	15606	16420	15780	754	4850	5000	11730	10	1	15078811	2440	-8.14	0.50	12	0.21	-1988.00	32515.00	23150	20240529	-30.11	11100	20231024	45.77	23150	-30.11	20240529	15900	1.76	20240723	23150	-30.11	20240529	11100	45.77	20231024	5.19	N	004560	5000	753 억	436878	N	N	18	N	N
47	20240724	110157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16240	-60	5	-0.37	439434640	27235	44.13	16010	16340	16010	21150	11410	16300	16134.92	2.90	8778	16886	16592	16246	15952	15606	16420	15780	754	4850	5000	11730	10	1	15078811	2449	-8.17	0.50	12	0.18	-1988.00	32515.00	23150	20240529	-29.85	11100	20231024	46.31	23150	-29.85	20240529	15900	2.14	20240723	23150	-29.85	20240529	11100	46.31	20231024	5.19	N	004560	5000	753 억	436878	N	N	18	N	N
48	20240724	100157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16300	0	3	0.00	369920030	22958	37.20	16010	16340	16010	21150	11410	16300	16112.90	2.90	10244	16886	16592	16246	15952	15606	16420	15780	754	4850	5000	11730	10	1	15078811	2458	-8.20	0.50	12	0.15	-1988.00	32515.00	23150	20240529	-29.59	11100	20231024	46.85	23150	-29.59	20240529	15900	2.52	20240723	23150	-29.59	20240529	11100	46.85	20231024	5.19	N	004560	5000	753 억	436878	N	N	18	N	N
49	20240724	090158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16190	-110	5	-0.67	97771890	6083	9.86	16010	16340	16010	21150	11410	16300	16072.97	2.90	-285	16886	16592	16246	15952	15606	16420	15780	754	4850	5000	11730	10	1	15078811	2441	-8.14	0.50	12	0.04	-1988.00	32515.00	23150	20240529	-30.06	11100	20231024	45.86	23150	-30.06	20240529	15900	1.82	20240723	23150	-30.06	20240529	11100	45.86	20231024	5.19	N	004560	5000	753 억	436878	N	N	18	N	N
50	20240723	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16300	-50	5	-0.31	999613260	61497	46.16	16350	16540	15900	21250	11450	16350	16254.15	2.74	21553	17943	17146	16603	15806	15263	16875	15535	754	4900	5000	11770	10	1	15078811	2458	-8.20	0.50	12	0.41	-1988.00	32515.00	23150	20240529	-29.59	11100	20231024	46.85	23150	-29.59	20240529	15900	2.52	20240723	23150	-29.59	20240529	11100	46.85	20231024	5.19	N	004560	5000	753 억	412608	N	N	18	N	N
51	20240723	150159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16220	-130	5	-0.80	857690890	52753	39.59	16350	16540	15900	21250	11450	16350	16258.62	2.74	17104	17943	17146	16603	15806	15263	16875	15535	754	4900	5000	11770	10	1	15078811	2446	-8.16	0.50	12	0.35	-1988.00	32515.00	23150	20240529	-29.94	11100	20231024	46.13	23150	-29.94	20240529	15900	2.01	20240723	23150	-29.94	20240529	11100	46.13	20231024	5.19	N	004560	5000	753 억	412608	N	N	18	N	N
52	20240723	140155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16320	-30	5	-0.18	739109010	45465	34.12	16350	16540	15900	21250	11450	16350	16256.66	2.74	15457	17943	17146	16603	15806	15263	16875	15535	754	4900	5000	11770	10	1	15078811	2461	-8.21	0.50	12	0.30	-1988.00	32515.00	23150	20240529	-29.50	11100	20231024	47.03	23150	-29.50	20240529	15900	2.64	20240723	23150	-29.50	20240529	11100	47.03	20231024	5.19	N	004560	5000	753 억	412608	N	N	18	N	N
53	20240723	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16220	-130	5	-0.80	615419300	37868	28.42	16350	16540	15900	21250	11450	16350	16251.70	2.74	9218	17943	17146	16603	15806	15263	16875	15535	754	4900	5000	11770	10	1	15078811	2446	-8.16	0.50	12	0.25	-1988.00	32515.00	23150	20240529	-29.94	11100	20231024	46.13	23150	-29.94	20240529	15900	2.01	20240723	23150	-29.94	20240529	11100	46.13	20231024	5.19	N	004560	5000	753 억	412608	N	N	18	N	N
54	20240723	120157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16240	-110	5	-0.67	493294560	30324	22.76	16350	16540	15900	21250	11450	16350	16267.46	2.74	6268	17943	17146	16603	15806	15263	16875	15535	754	4900	5000	11770	10	1	15078811	2449	-8.17	0.50	12	0.20	-1988.00	32515.00	23150	20240529	-29.85	11100	20231024	46.31	23150	-29.85	20240529	15900	2.14	20240723	23150	-29.85	20240529	11100	46.31	20231024	5.19	N	004560	5000	753 억	412608	N	N	18	N	N
55	20240723	110157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16250	-100	5	-0.61	383585360	23587	17.70	16350	16540	15900	21250	11450	16350	16262.58	2.74	2714	17943	17146	16603	15806	15263	16875	15535	754	4900	5000	11770	10	1	15078811	2450	-8.17	0.50	12	0.16	-1988.00	32515.00	23150	20240529	-29.81	11100	20231024	46.40	23150	-29.81	20240529	15900	2.20	20240723	23150	-29.81	20240529	11100	46.40	20231024	5.19	N	004560	5000	753 억	412608	N	N	18	N	N
56	20240723	100157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16370	20	2	0.12	184635070	11336	8.51	16350	16540	15900	21250	11450	16350	16287.50	2.74	2105	17943	17146	16603	15806	15263	16875	15535	754	4900	5000	11770	10	1	15078811	2468	-8.23	0.50	12	0.08	-1988.00	32515.00	23150	20240529	-29.29	11100	20231024	47.48	23150	-29.29	20240529	15900	2.96	20240723	23150	-29.29	20240529	11100	47.48	20231024	5.19	N	004560	5000	753 억	412608	N	N	18	N	N
57	20240723	090157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16390	40	2	0.24	3141050	192	0.14	16350	16540	16350	21250	11450	16350	16359.64	2.74	2	17943	17146	16603	15806	15263	16875	15535	754	4900	5000	11770	10	1	15078811	2471	-8.24	0.50	12	0.00	-1988.00	32515.00	23150	20240529	-29.20	11100	20231024	47.66	23150	-29.20	20240529	16060	2.05	20240722	23150	-29.20	20240529	11100	47.66	20231024	5.19	N	004560	5000	753 억	412608	N	N	18	N	N
58	20240722	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16350	-950	5	-5.49	2197106360	133004	381.72	17180	17400	16060	22450	12110	17300	16519.23	2.88	-22413	17573	17436	17243	17106	16913	17505	17175	754	5150	5000	12450	10	1	15078811	2465	-8.22	0.50	12	0.88	-1988.00	32515.00	23150	20240529	-29.37	11100	20231024	47.30	23150	-29.37	20240529	16060	1.81	20240722	23150	-29.37	20240529	11100	47.30	20231024	5.24	N	004560	5000	753 억	434504	N	N	18	N	N
59	20240722	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16380	-920	5	-5.32	2086152500	126194	362.18	17180	17400	16060	22450	12110	17300	16531.31	2.88	-20552	17573	17436	17243	17106	16913	17505	17175	754	5150	5000	12450	10	1	15078811	2470	-8.24	0.50	12	0.84	-1988.00	32515.00	23150	20240529	-29.24	11100	20231024	47.57	23150	-29.24	20240529	16060	1.99	20240722	23150	-29.24	20240529	11100	47.57	20231024	5.24	N	004560	5000	753 억	434504	N	N	982	N	N
60	20240722	140157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16220	-1080	5	-6.24	1790067900	107908	309.70	17180	17400	16140	22450	12110	17300	16588.83	2.88	-13572	17573	17436	17243	17106	16913	17505	17175	754	5150	5000	12450	10	1	15078811	2446	-8.16	0.50	12	0.72	-1988.00	32515.00	23150	20240529	-29.94	11100	20231024	46.13	23150	-29.94	20240529	16140	0.50	20240722	23150	-29.94	20240529	11100	46.13	20231024	5.24	N	004560	5000	753 억	434504	N	N	982	N	N
61	20240722	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16190	-1110	5	-6.42	1580832820	95018	272.70	17180	17400	16140	22450	12110	17300	16637.19	2.88	-10627	17573	17436	17243	17106	16913	17505	17175	754	5150	5000	12450	10	1	15078811	2441	-8.14	0.50	12	0.63	-1988.00	32515.00	23150	20240529	-30.06	11100	20231024	45.86	23150	-30.06	20240529	16140	0.31	20240722	23150	-30.06	20240529	11100	45.86	20231024	5.24	N	004560	5000	753 억	434504	N	N	982	N	N
62	20240722	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16530	-770	5	-4.45	1060281920	63124	181.17	17180	17400	16500	22450	12110	17300	16796.81	2.88	-7695	17573	17436	17243	17106	16913	17505	17175	754	5150	5000	12450	10	1	15078811	2493	-8.31	0.51	12	0.42	-1988.00	32515.00	23150	20240529	-28.60	11100	20231024	48.92	23150	-28.60	20240529	16330	1.22	20240703	23150	-28.60	20240529	11100	48.92	20231024	5.24	N	004560	5000	753 억	434504	N	N	982	N	N
63	20240722	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16590	-710	5	-4.10	846025750	50159	143.96	17180	17400	16510	22450	12110	17300	16866.88	2.88	-8492	17573	17436	17243	17106	16913	17505	17175	754	5150	5000	12450	10	1	15078811	2502	-8.35	0.51	12	0.33	-1988.00	32515.00	23150	20240529	-28.34	11100	20231024	49.46	23150	-28.34	20240529	16330	1.59	20240703	23150	-28.34	20240529	11100	49.46	20231024	5.24	N	004560	5000	753 억	434504	N	N	982	N	N
64	20240722	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16820	-480	5	-2.77	453805830	26674	76.55	17180	17400	16780	22450	12110	17300	17013.04	2.88	-3997	17573	17436	17243	17106	16913	17505	17175	754	5150	5000	12450	10	1	15078811	2536	-8.46	0.52	12	0.18	-1988.00	32515.00	23150	20240529	-27.34	11100	20231024	51.53	23150	-27.34	20240529	16330	3.00	20240703	23150	-27.34	20240529	11100	51.53	20231024	5.24	N	004560	5000	753 억	434504	N	N	982	N	N
65	20240722	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17180	-120	5	-0.69	10686440	622	1.79	17180	17200	17180	22450	12110	17300	17180.77	2.88	-3	17573	17436	17243	17106	16913	17505	17175	754	5150	5000	12450	10	1	15078811	2591	-8.64	0.53	12	0.00	-1988.00	32515.00	23150	20240529	-25.79	11100	20231024	54.77	23150	-25.79	20240529	16330	5.21	20240703	23150	-25.79	20240529	11100	54.77	20231024	5.24	N	004560	5000	753 억	434504	N	N	982	N	N
66	20240719	160154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17300	60	2	0.35	595212570	34630	58.68	17110	17380	17050	22400	12070	17240	17187.77	2.85	4727	17633	17436	17233	17036	16833	17335	16935	754	5160	5000	12410	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	16330	5.94	20240703	23150	-25.27	20240529	11100	55.86	20231024	5.23	N	004560	5000	753 억	429086	N	N	982	N	N
67	20240719	150155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17310	70	2	0.41	490914690	28597	48.46	17110	17380	17050	22400	12070	17240	17166.65	2.85	1999	17633	17436	17233	17036	16833	17335	16935	754	5160	5000	12410	10	1	15078811	2610	-8.71	0.53	12	0.19	-1988.00	32515.00	23150	20240529	-25.23	11100	20231024	55.95	23150	-25.23	20240529	16330	6.00	20240703	23150	-25.23	20240529	11100	55.95	20231024	5.23	N	004560	5000	753 억	429086	N	N	938	N	N
68	20240719	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17150	-90	5	-0.52	364223840	21256	36.02	17110	17340	17050	22400	12070	17240	17135.11	2.85	-1548	17633	17436	17233	17036	16833	17335	16935	754	5160	5000	12410	10	1	15078811	2586	-8.63	0.53	12	0.14	-1988.00	32515.00	23150	20240529	-25.92	11100	20231024	54.50	23150	-25.92	20240529	16330	5.02	20240703	23150	-25.92	20240529	11100	54.50	20231024	5.23	N	004560	5000	753 억	429086	N	N	938	N	N
69	20240719	130154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17150	-90	5	-0.52	280094220	16348	27.70	17110	17340	17050	22400	12070	17240	17133.24	2.85	-2823	17633	17436	17233	17036	16833	17335	16935	754	5160	5000	12410	10	1	15078811	2586	-8.63	0.53	12	0.11	-1988.00	32515.00	23150	20240529	-25.92	11100	20231024	54.50	23150	-25.92	20240529	16330	5.02	20240703	23150	-25.92	20240529	11100	54.50	20231024	5.23	N	004560	5000	753 억	429086	N	N	938	N	N
70	20240719	120153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17150	-90	5	-0.52	258574790	15091	25.57	17110	17340	17050	22400	12070	17240	17134.37	2.85	-2763	17633	17436	17233	17036	16833	17335	16935	754	5160	5000	12410	10	1	15078811	2586	-8.63	0.53	12	0.10	-1988.00	32515.00	23150	20240529	-25.92	11100	20231024	54.50	23150	-25.92	20240529	16330	5.02	20240703	23150	-25.92	20240529	11100	54.50	20231024	5.23	N	004560	5000	753 억	429086	N	N	938	N	N
71	20240719	110154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17090	-150	5	-0.87	230288060	13438	22.77	17110	17340	17060	22400	12070	17240	17137.08	2.85	-2814	17633	17436	17233	17036	16833	17335	16935	754	5160	5000	12410	10	1	15078811	2577	-8.60	0.53	12	0.09	-1988.00	32515.00	23150	20240529	-26.18	11100	20231024	53.96	23150	-26.18	20240529	16330	4.65	20240703	23150	-26.18	20240529	11100	53.96	20231024	5.23	N	004560	5000	753 억	429086	N	N	938	N	N
72	20240719	100146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17260	20	2	0.12	108705950	6338	10.74	17110	17340	17060	22400	12070	17240	17151.46	2.85	214	17633	17436	17233	17036	16833	17335	16935	754	5160	5000	12410	10	1	15078811	2603	-8.68	0.53	12	0.04	-1988.00	32515.00	23150	20240529	-25.44	11100	20231024	55.50	23150	-25.44	20240529	16330	5.70	20240703	23150	-25.44	20240529	11100	55.50	20231024	5.23	N	004560	5000	753 억	429086	N	N	938	N	N
73	20240719	090205	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17210	-30	5	-0.17	10913180	638	1.08	17110	17210	17100	22400	12070	17240	17105.30	2.85	-23	17633	17436	17233	17036	16833	17335	16935	754	5160	5000	12410	10	1	15078811	2595	-8.66	0.53	12	0.00	-1988.00	32515.00	23150	20240529	-25.66	11100	20231024	55.05	23150	-25.66	20240529	16330	5.39	20240703	23150	-25.66	20240529	11100	55.05	20231024	5.23	N	004560	5000	753 억	429086	N	N	938	N	N
74	20240718	160153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17240	-190	5	-1.09	999075950	58169	82.34	17430	17430	17030	22650	12210	17430	17175.38	2.75	3568	18343	17886	17603	17146	16863	17745	17005	754	5220	5000	12540	10	1	15078811	2600	-8.67	0.53	12	0.39	-1988.00	32515.00	23150	20240529	-25.53	11100	20231024	55.32	23150	-25.53	20240529	16330	5.57	20240703	23150	-25.53	20240529	11100	55.32	20231024	5.20	N	004560	5000	753 억	414327	N	N	938	N	N
75	20240718	150154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17080	-350	5	-2.01	840012730	48875	69.18	17430	17430	17030	22650	12210	17430	17186.96	2.75	3071	18343	17886	17603	17146	16863	17745	17005	754	5220	5000	12540	10	1	15078811	2575	-8.59	0.53	12	0.32	-1988.00	32515.00	23150	20240529	-26.22	11100	20231024	53.87	23150	-26.22	20240529	16330	4.59	20240703	23150	-26.22	20240529	11100	53.87	20231024	5.20	N	004560	5000	753 억	414327	N	N	13	N	N
76	20240718	140153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17160	-270	5	-1.55	620588950	36056	51.04	17430	17430	17030	22650	12210	17430	17211.81	2.75	7894	18343	17886	17603	17146	16863	17745	17005	754	5220	5000	12540	10	1	15078811	2588	-8.63	0.53	12	0.24	-1988.00	32515.00	23150	20240529	-25.87	11100	20231024	54.59	23150	-25.87	20240529	16330	5.08	20240703	23150	-25.87	20240529	11100	54.59	20231024	5.20	N	004560	5000	753 억	414327	N	N	13	N	N
77	20240718	130153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17200	-230	5	-1.32	559442290	32500	46.00	17430	17430	17030	22650	12210	17430	17213.61	2.75	7432	18343	17886	17603	17146	16863	17745	17005	754	5220	5000	12540	10	1	15078811	2594	-8.65	0.53	12	0.22	-1988.00	32515.00	23150	20240529	-25.70	11100	20231024	54.95	23150	-25.70	20240529	16330	5.33	20240703	23150	-25.70	20240529	11100	54.95	20231024	5.20	N	004560	5000	753 억	414327	N	N	13	N	N
78	20240718	120153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17200	-230	5	-1.32	442950310	25713	36.40	17430	17430	17030	22650	12210	17430	17226.71	2.75	4972	18343	17886	17603	17146	16863	17745	17005	754	5220	5000	12540	10	1	15078811	2594	-8.65	0.53	12	0.17	-1988.00	32515.00	23150	20240529	-25.70	11100	20231024	54.95	23150	-25.70	20240529	16330	5.33	20240703	23150	-25.70	20240529	11100	54.95	20231024	5.20	N	004560	5000	753 억	414327	N	N	13	N	N
79	20240718	110153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17320	-110	5	-0.63	367432280	21322	30.18	17430	17430	17030	22650	12210	17430	17232.54	2.75	4553	18343	17886	17603	17146	16863	17745	17005	754	5220	5000	12540	10	1	15078811	2612	-8.71	0.53	12	0.14	-1988.00	32515.00	23150	20240529	-25.18	11100	20231024	56.04	23150	-25.18	20240529	16330	6.06	20240703	23150	-25.18	20240529	11100	56.04	20231024	5.20	N	004560	5000	753 억	414327	N	N	13	N	N
80	20240718	100153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17270	-160	5	-0.92	279071540	16213	22.95	17430	17430	17030	22650	12210	17430	17212.83	2.75	684	18343	17886	17603	17146	16863	17745	17005	754	5220	5000	12540	10	1	15078811	2604	-8.69	0.53	12	0.11	-1988.00	32515.00	23150	20240529	-25.40	11100	20231024	55.59	23150	-25.40	20240529	16330	5.76	20240703	23150	-25.40	20240529	11100	55.59	20231024	5.20	N	004560	5000	753 억	414327	N	N	13	N	N
81	20240718	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17260	-170	5	-0.98	19221230	1105	1.56	17430	17430	17260	22650	12210	17430	17394.78	2.75	-284	18343	17886	17603	17146	16863	17745	17005	754	5220	5000	12540	10	1	15078811	2603	-8.68	0.53	12	0.01	-1988.00	32515.00	23150	20240529	-25.44	11100	20231024	55.50	23150	-25.44	20240529	16330	5.70	20240703	23150	-25.44	20240529	11100	55.50	20231024	5.20	N	004560	5000	753 억	414327	N	N	13	N	N
82	20240717	160157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17430	-280	5	-1.58	1221045530	69207	191.69	17800	18060	17320	23000	12400	17710	17645.13	2.79	-12830	17990	17850	17660	17520	17330	17755	17425	754	5290	5000	12750	10	1	15078811	2628	-8.77	0.54	12	0.46	-1988.00	32515.00	23150	20240529	-24.71	11100	20231024	57.03	23150	-24.71	20240529	16330	6.74	20240703	23150	-24.71	20240529	11100	57.03	20231024	5.25	N	004560	5000	753 억	420431	N	N	13	N	N
83	20240717	150159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17390	-320	5	-1.81	1109721680	62822	174.01	17800	18060	17320	23000	12400	17710	17664.54	2.79	-10946	17990	17850	17660	17520	17330	17755	17425	754	5290	5000	12750	10	1	15078811	2622	-8.75	0.53	12	0.42	-1988.00	32515.00	23150	20240529	-24.88	11100	20231024	56.67	23150	-24.88	20240529	16330	6.49	20240703	23150	-24.88	20240529	11100	56.67	20231024	5.25	N	004560	5000	753 억	420431	N	N	11	N	N
84	20240717	140159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17660	-50	5	-0.28	743139720	41816	115.82	17800	18060	17640	23000	12400	17710	17771.66	2.79	-4325	17990	17850	17660	17520	17330	17755	17425	754	5290	5000	12750	10	1	15078811	2663	-8.88	0.54	12	0.28	-1988.00	32515.00	23150	20240529	-23.71	11100	20231024	59.10	23150	-23.71	20240529	16330	8.14	20240703	23150	-23.71	20240529	11100	59.10	20231024	5.25	N	004560	5000	753 억	420431	N	N	11	N	N
85	20240717	130158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17800	90	2	0.51	558924340	31414	87.01	17800	18060	17640	23000	12400	17710	17792.21	2.79	-3	17990	17850	17660	17520	17330	17755	17425	754	5290	5000	12750	10	1	15078811	2684	-8.95	0.55	12	0.21	-1988.00	32515.00	23150	20240529	-23.11	11100	20231024	60.36	23150	-23.11	20240529	16330	9.00	20240703	23150	-23.11	20240529	11100	60.36	20231024	5.25	N	004560	5000	753 억	420431	N	N	11	N	N
86	20240717	120159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17700	-10	5	-0.06	510484140	28687	79.46	17800	18060	17640	23000	12400	17710	17794.96	2.79	-182	17990	17850	17660	17520	17330	17755	17425	754	5290	5000	12750	10	1	15078811	2669	-8.90	0.54	12	0.19	-1988.00	32515.00	23150	20240529	-23.54	11100	20231024	59.46	23150	-23.54	20240529	16330	8.39	20240703	23150	-23.54	20240529	11100	59.46	20231024	5.25	N	004560	5000	753 억	420431	N	N	11	N	N
87	20240717	110158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17780	70	2	0.40	440577900	24749	68.55	17800	18060	17640	23000	12400	17710	17801.85	2.79	767	17990	17850	17660	17520	17330	17755	17425	754	5290	5000	12750	10	1	15078811	2681	-8.94	0.55	12	0.16	-1988.00	32515.00	23150	20240529	-23.20	11100	20231024	60.18	23150	-23.20	20240529	16330	8.88	20240703	23150	-23.20	20240529	11100	60.18	20231024	5.25	N	004560	5000	753 억	420431	N	N	11	N	N
88	20240717	100158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17740	30	2	0.17	243789380	13643	37.79	17800	18060	17730	23000	12400	17710	17869.19	2.79	5248	17990	17850	17660	17520	17330	17755	17425	754	5290	5000	12750	10	1	15078811	2675	-8.92	0.55	12	0.09	-1988.00	32515.00	23150	20240529	-23.37	11100	20231024	59.82	23150	-23.37	20240529	16330	8.63	20240703	23150	-23.37	20240529	11100	59.82	20231024	5.25	N	004560	5000	753 억	420431	N	N	11	N	N
89	20240717	090147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17960	250	2	1.41	70121710	3922	10.86	17800	17960	17730	23000	12400	17710	17879.07	2.79	3751	17990	17850	17660	17520	17330	17755	17425	754	5290	5000	12750	10	1	15078811	2708	-9.03	0.55	12	0.03	-1988.00	32515.00	23150	20240529	-22.42	11100	20231024	61.80	23150	-22.42	20240529	16330	9.98	20240703	23150	-22.42	20240529	11100	61.80	20231024	5.25	N	004560	5000	753 억	420431	N	N	11	N	N
90	20240716	160159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17710	10	2	0.06	631029820	35842	66.61	17800	17800	17470	23000	12390	17700	17605.87	2.87	-11449	18160	17930	17650	17420	17140	18045	17535	754	5300	5000	12740	10	1	15078811	2670	-8.91	0.54	12	0.24	-1988.00	32515.00	23150	20240529	-23.50	11100	20231024	59.55	23150	-23.50	20240529	16330	8.45	20240703	23150	-23.50	20240529	11100	59.55	20231024	5.18	N	004560	5000	753 억	432251	N	N	11	N	N
91	20240716	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17600	-100	5	-0.56	556897400	31649	58.81	17800	17800	17470	23000	12390	17700	17596.05	2.87	-10526	18160	17930	17650	17420	17140	18045	17535	754	5300	5000	12740	10	1	15078811	2654	-8.85	0.54	12	0.21	-1988.00	32515.00	23150	20240529	-23.97	11100	20231024	58.56	23150	-23.97	20240529	16330	7.78	20240703	23150	-23.97	20240529	11100	58.56	20231024	5.18	N	004560	5000	753 억	432251	N	N	15	N	N
92	20240716	140200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17600	-100	5	-0.56	547060210	31090	57.78	17800	17800	17470	23000	12390	17700	17596.02	2.87	-10664	18160	17930	17650	17420	17140	18045	17535	754	5300	5000	12740	10	1	15078811	2654	-8.85	0.54	12	0.21	-1988.00	32515.00	23150	20240529	-23.97	11100	20231024	58.56	23150	-23.97	20240529	16330	7.78	20240703	23150	-23.97	20240529	11100	58.56	20231024	5.18	N	004560	5000	753 억	432251	N	N	15	N	N
93	20240716	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17560	-140	5	-0.79	453792130	25785	47.92	17800	17800	17470	23000	12390	17700	17599.07	2.87	-7251	18160	17930	17650	17420	17140	18045	17535	754	5300	5000	12740	10	1	15078811	2648	-8.83	0.54	12	0.17	-1988.00	32515.00	23150	20240529	-24.15	11100	20231024	58.20	23150	-24.15	20240529	16330	7.53	20240703	23150	-24.15	20240529	11100	58.20	20231024	5.18	N	004560	5000	753 억	432251	N	N	15	N	N
94	20240716	120200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17550	-150	5	-0.85	426029100	24205	44.98	17800	17800	17470	23000	12390	17700	17600.87	2.87	-7061	18160	17930	17650	17420	17140	18045	17535	754	5300	5000	12740	10	1	15078811	2646	-8.83	0.54	12	0.16	-1988.00	32515.00	23150	20240529	-24.19	11100	20231024	58.11	23150	-24.19	20240529	16330	7.47	20240703	23150	-24.19	20240529	11100	58.11	20231024	5.18	N	004560	5000	753 억	432251	N	N	15	N	N
95	20240716	110200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17670	-30	5	-0.17	387650340	22017	40.91	17800	17800	17470	23000	12390	17700	17606.86	2.87	-7013	18160	17930	17650	17420	17140	18045	17535	754	5300	5000	12740	10	1	15078811	2664	-8.89	0.54	12	0.15	-1988.00	32515.00	23150	20240529	-23.67	11100	20231024	59.19	23150	-23.67	20240529	16330	8.21	20240703	23150	-23.67	20240529	11100	59.19	20231024	5.18	N	004560	5000	753 억	432251	N	N	15	N	N
96	20240716	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17710	10	2	0.06	193589360	10959	20.37	17800	17800	17540	23000	12390	17700	17664.87	2.87	-4936	18160	17930	17650	17420	17140	18045	17535	754	5300	5000	12740	10	1	15078811	2670	-8.91	0.54	12	0.07	-1988.00	32515.00	23150	20240529	-23.50	11100	20231024	59.55	23150	-23.50	20240529	16330	8.45	20240703	23150	-23.50	20240529	11100	59.55	20231024	5.18	N	004560	5000	753 억	432251	N	N	15	N	N
97	20240716	090158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17690	-10	5	-0.06	36078300	2033	3.78	17800	17800	17690	23000	12390	17700	17746.34	2.87	-1405	18160	17930	17650	17420	17140	18045	17535	754	5300	5000	12740	10	1	15078811	2667	-8.90	0.54	12	0.01	-1988.00	32515.00	23150	20240529	-23.59	11100	20231024	59.37	23150	-23.59	20240529	16330	8.33	20240703	23150	-23.59	20240529	11100	59.37	20231024	5.18	N	004560	5000	753 억	432251	N	N	15	N	N
98	20240715	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17700	160	2	0.91	941046670	53233	99.85	17550	17880	17370	22800	12280	17540	17677.69	2.90	-5173	17940	17740	17520	17320	17100	17840	17420	754	5260	5000	12620	10	1	15078811	2669	-8.90	0.54	12	0.35	-1988.00	32515.00	23150	20240529	-23.54	11100	20231024	59.46	23150	-23.54	20240529	16330	8.39	20240703	23150	-23.54	20240529	11100	59.46	20231024	5.24	N	004560	5000	753 억	437606	N	N	15	N	N
99	20240715	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17670	130	2	0.74	902403570	51048	95.75	17550	17880	17370	22800	12280	17540	17677.55	2.90	-4313	17940	17740	17520	17320	17100	17840	17420	754	5260	5000	12620	10	1	15078811	2664	-8.89	0.54	12	0.34	-1988.00	32515.00	23150	20240529	-23.67	11100	20231024	59.19	23150	-23.67	20240529	16330	8.21	20240703	23150	-23.67	20240529	11100	59.19	20231024	5.24	N	004560	5000	753 억	437606	N	N	5	N	N
100	20240715	140157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17640	100	2	0.57	841574020	47610	89.30	17550	17880	17370	22800	12280	17540	17676.41	2.90	-2809	17940	17740	17520	17320	17100	17840	17420	754	5260	5000	12620	10	1	15078811	2660	-8.87	0.54	12	0.32	-1988.00	32515.00	23150	20240529	-23.80	11100	20231024	58.92	23150	-23.80	20240529	16330	8.02	20240703	23150	-23.80	20240529	11100	58.92	20231024	5.24	N	004560	5000	753 억	437606	N	N	5	N	N
101	20240715	130158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17650	110	2	0.63	809218830	45776	85.86	17550	17880	17370	22800	12280	17540	17677.80	2.90	-1770	17940	17740	17520	17320	17100	17840	17420	754	5260	5000	12620	10	1	15078811	2661	-8.88	0.54	12	0.30	-1988.00	32515.00	23150	20240529	-23.76	11100	20231024	59.01	23150	-23.76	20240529	16330	8.08	20240703	23150	-23.76	20240529	11100	59.01	20231024	5.24	N	004560	5000	753 억	437606	N	N	5	N	N
102	20240715	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17770	230	2	1.31	766180640	43342	81.30	17550	17880	17370	22800	12280	17540	17677.56	2.90	-848	17940	17740	17520	17320	17100	17840	17420	754	5260	5000	12620	10	1	15078811	2680	-8.94	0.55	12	0.29	-1988.00	32515.00	23150	20240529	-23.24	11100	20231024	60.09	23150	-23.24	20240529	16330	8.82	20240703	23150	-23.24	20240529	11100	60.09	20231024	5.24	N	004560	5000	753 억	437606	N	N	5	N	N
103	20240715	110158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17800	260	2	1.48	734587450	41565	77.97	17550	17880	17370	22800	12280	17540	17673.22	2.90	-648	17940	17740	17520	17320	17100	17840	17420	754	5260	5000	12620	10	1	15078811	2684	-8.95	0.55	12	0.28	-1988.00	32515.00	23150	20240529	-23.11	11100	20231024	60.36	23150	-23.11	20240529	16330	9.00	20240703	23150	-23.11	20240529	11100	60.36	20231024	5.24	N	004560	5000	753 억	437606	N	N	5	N	N
104	20240715	100158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17600	60	2	0.34	256619410	14671	27.52	17550	17650	17370	22800	12280	17540	17491.61	2.90	151	17940	17740	17520	17320	17100	17840	17420	754	5260	5000	12620	10	1	15078811	2654	-8.85	0.54	12	0.10	-1988.00	32515.00	23150	20240529	-23.97	11100	20231024	58.56	23150	-23.97	20240529	16330	7.78	20240703	23150	-23.97	20240529	11100	58.56	20231024	5.24	N	004560	5000	753 억	437606	N	N	5	N	N
105	20240715	090158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17630	90	2	0.51	17729610	1010	1.89	17550	17650	17550	22800	12280	17540	17554.07	2.90	-167	17940	17740	17520	17320	17100	17840	17420	754	5260	5000	12620	10	1	15078811	2658	-8.87	0.54	12	0.01	-1988.00	32515.00	23150	20240529	-23.84	11100	20231024	58.83	23150	-23.84	20240529	16330	7.96	20240703	23150	-23.84	20240529	11100	58.83	20231024	5.24	N	004560	5000	753 억	437606	N	N	5	N	N
106	20240712	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17540	-100	5	-0.57	925007310	53000	50.84	17510	17720	17300	22900	12350	17640	17452.96	3.00	-13520	18253	17946	17533	17226	16813	18100	17380	754	5260	5000	12700	10	1	15078811	2645	-8.82	0.54	12	0.35	-1988.00	32515.00	23150	20240529	-24.23	11100	20231024	58.02	23150	-24.23	20240529	16330	7.41	20240703	23150	-24.23	20240529	11100	58.02	20231024	5.20	N	004560	5000	753 억	452806	N	N	5	N	N
107	20240712	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17480	-160	5	-0.91	824376490	47263	45.34	17510	17720	17300	22900	12350	17640	17442.32	3.00	-10205	18253	17946	17533	17226	16813	18100	17380	754	5260	5000	12700	10	1	15078811	2636	-8.79	0.54	12	0.31	-1988.00	32515.00	23150	20240529	-24.49	11100	20231024	57.48	23150	-24.49	20240529	16330	7.04	20240703	23150	-24.49	20240529	11100	57.48	20231024	5.20	N	004560	5000	753 억	452806	N	N	89	N	N
108	20240712	140159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17540	-100	5	-0.57	727880620	41746	40.05	17510	17720	17300	22900	12350	17640	17435.94	3.00	-7888	18253	17946	17533	17226	16813	18100	17380	754	5260	5000	12700	10	1	15078811	2645	-8.82	0.54	12	0.28	-1988.00	32515.00	23150	20240529	-24.23	11100	20231024	58.02	23150	-24.23	20240529	16330	7.41	20240703	23150	-24.23	20240529	11100	58.02	20231024	5.20	N	004560	5000	753 억	452806	N	N	89	N	N
109	20240712	130157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17550	-90	5	-0.51	695368030	39893	38.27	17510	17720	17300	22900	12350	17640	17430.83	3.00	-7017	18253	17946	17533	17226	16813	18100	17380	754	5260	5000	12700	10	1	15078811	2646	-8.83	0.54	12	0.26	-1988.00	32515.00	23150	20240529	-24.19	11100	20231024	58.11	23150	-24.19	20240529	16330	7.47	20240703	23150	-24.19	20240529	11100	58.11	20231024	5.20	N	004560	5000	753 억	452806	N	N	89	N	N
110	20240712	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17460	-180	5	-1.02	508673300	29271	28.08	17510	17620	17300	22900	12350	17640	17378.06	3.00	-10427	18253	17946	17533	17226	16813	18100	17380	754	5260	5000	12700	10	1	15078811	2633	-8.78	0.54	12	0.19	-1988.00	32515.00	23150	20240529	-24.58	11100	20231024	57.30	23150	-24.58	20240529	16330	6.92	20240703	23150	-24.58	20240529	11100	57.30	20231024	5.20	N	004560	5000	753 억	452806	N	N	89	N	N
111	20240712	110157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17380	-260	5	-1.47	422601150	24316	23.33	17510	17620	17300	22900	12350	17640	17379.55	3.00	-7759	18253	17946	17533	17226	16813	18100	17380	754	5260	5000	12700	10	1	15078811	2621	-8.74	0.53	12	0.16	-1988.00	32515.00	23150	20240529	-24.92	11100	20231024	56.58	23150	-24.92	20240529	16330	6.43	20240703	23150	-24.92	20240529	11100	56.58	20231024	5.20	N	004560	5000	753 억	452806	N	N	89	N	N
112	20240712	100158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17350	-290	5	-1.64	370096880	21290	20.42	17510	17620	17300	22900	12350	17640	17383.60	3.00	-6160	18253	17946	17533	17226	16813	18100	17380	754	5260	5000	12700	10	1	15078811	2616	-8.73	0.53	12	0.14	-1988.00	32515.00	23150	20240529	-25.05	11100	20231024	56.31	23150	-25.05	20240529	16330	6.25	20240703	23150	-25.05	20240529	11100	56.31	20231024	5.20	N	004560	5000	753 억	452806	N	N	89	N	N
113	20240712	090157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17520	-120	5	-0.68	32168110	1837	1.76	17510	17620	17510	22900	12350	17640	17511.22	3.00	368	18253	17946	17533	17226	16813	18100	17380	754	5260	5000	12700	10	1	15078811	2642	-8.81	0.54	12	0.01	-1988.00	32515.00	23150	20240529	-24.32	11100	20231024	57.84	23150	-24.32	20240529	16330	7.29	20240703	23150	-24.32	20240529	11100	57.84	20231024	5.20	N	004560	5000	753 억	452806	N	N	89	N	N
114	20240711	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17640	440	2	2.56	1829196590	103909	217.74	17300	17840	17120	22350	12040	17200	17603.56	2.78	30378	17553	17376	17223	17046	16893	17300	16970	754	5150	5000	12380	10	1	15078811	2660	-8.87	0.54	12	0.69	-1988.00	32515.00	23150	20240529	-23.80	11100	20231024	58.92	23150	-23.80	20240529	16330	8.02	20240703	23150	-23.80	20240529	11100	58.92	20231024	5.14	N	004560	5000	753 억	419579	N	N	89	N	N
115	20240711	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17650	450	2	2.62	1750860000	99469	208.43	17300	17840	17120	22350	12040	17200	17602.07	2.78	30378	17553	17376	17223	17046	16893	17300	16970	754	5150	5000	12380	10	1	15078811	2661	-8.88	0.54	12	0.66	-1988.00	32515.00	23150	20240529	-23.76	11100	20231024	59.01	23150	-23.76	20240529	16330	8.08	20240703	23150	-23.76	20240529	11100	59.01	20231024	5.14	N	004560	5000	753 억	419579	N	N	495	N	N
116	20240711	140157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17810	610	2	3.55	1575276770	89556	187.66	17300	17840	17120	22350	12040	17200	17589.85	2.78	29017	17553	17376	17223	17046	16893	17300	16970	754	5150	5000	12380	10	1	15078811	2686	-8.96	0.55	12	0.59	-1988.00	32515.00	23150	20240529	-23.07	11100	20231024	60.45	23150	-23.07	20240529	16330	9.06	20240703	23150	-23.07	20240529	11100	60.45	20231024	5.14	N	004560	5000	753 억	419579	N	N	495	N	N
117	20240711	130157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17700	500	2	2.91	1348983190	76823	160.98	17300	17810	17120	22350	12040	17200	17559.63	2.78	28706	17553	17376	17223	17046	16893	17300	16970	754	5150	5000	12380	10	1	15078811	2669	-8.90	0.54	12	0.51	-1988.00	32515.00	23150	20240529	-23.54	11100	20231024	59.46	23150	-23.54	20240529	16330	8.39	20240703	23150	-23.54	20240529	11100	59.46	20231024	5.14	N	004560	5000	753 억	419579	N	N	495	N	N
118	20240711	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17590	390	2	2.27	907948820	51936	108.83	17300	17770	17120	22350	12040	17200	17482.07	2.78	15460	17553	17376	17223	17046	16893	17300	16970	754	5150	5000	12380	10	1	15078811	2652	-8.85	0.54	12	0.34	-1988.00	32515.00	23150	20240529	-24.02	11100	20231024	58.47	23150	-24.02	20240529	16330	7.72	20240703	23150	-24.02	20240529	11100	58.47	20231024	5.14	N	004560	5000	753 억	419579	N	N	495	N	N
119	20240711	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17590	390	2	2.27	657753720	37752	79.11	17300	17600	17120	22350	12040	17200	17423.02	2.78	14780	17553	17376	17223	17046	16893	17300	16970	754	5150	5000	12380	10	1	15078811	2652	-8.85	0.54	12	0.25	-1988.00	32515.00	23150	20240529	-24.02	11100	20231024	58.47	23150	-24.02	20240529	16330	7.72	20240703	23150	-24.02	20240529	11100	58.47	20231024	5.14	N	004560	5000	753 억	419579	N	N	495	N	N
120	20240711	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17350	150	2	0.87	183799750	10596	22.20	17300	17450	17120	22350	12040	17200	17346.14	2.78	3771	17553	17376	17223	17046	16893	17300	16970	754	5150	5000	12380	10	1	15078811	2616	-8.73	0.53	12	0.07	-1988.00	32515.00	23150	20240529	-25.05	11100	20231024	56.31	23150	-25.05	20240529	16330	6.25	20240703	23150	-25.05	20240529	11100	56.31	20231024	5.14	N	004560	5000	753 억	419579	N	N	495	N	N
121	20240711	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17300	100	2	0.58	2854450	165	0.35	17300	17300	17250	22350	12040	17200	17299.70	2.78	-1	17553	17376	17223	17046	16893	17300	16970	754	5150	5000	12380	10	1	15078811	2609	-8.70	0.53	12	0.00	-1988.00	32515.00	23150	20240529	-25.27	11100	20231024	55.86	23150	-25.27	20240529	16330	5.94	20240703	23150	-25.27	20240529	11100	55.86	20231024	5.14	N	004560	5000	753 억	419579	N	N	495	N	N
122	20240710	160157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17200	-200	5	-1.15	818668100	47641	74.85	17400	17400	17070	22600	12180	17400	17184.11	2.87	-12581	17740	17570	17420	17250	17100	17655	17335	754	5200	5000	12520	10	1	15078811	2594	-8.65	0.53	12	0.32	-1988.00	32515.00	23150	20240529	-25.70	11100	20231024	54.95	23150	-25.70	20240529	16330	5.33	20240703	23150	-25.70	20240529	11100	54.95	20231024	5.11	N	004560	5000	753 억	432812	N	N	495	N	N
123	20240710	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17210	-190	5	-1.09	739924210	43067	67.66	17400	17400	17070	22600	12180	17400	17180.77	2.87	-14315	17740	17570	17420	17250	17100	17655	17335	754	5200	5000	12520	10	1	15078811	2595	-8.66	0.53	12	0.29	-1988.00	32515.00	23150	20240529	-25.66	11100	20231024	55.05	23150	-25.66	20240529	16330	5.39	20240703	23150	-25.66	20240529	11100	55.05	20231024	5.11	N	004560	5000	753 억	432812	N	N	15	N	N
124	20240710	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17180	-220	5	-1.26	611360560	35577	55.89	17400	17400	17070	22600	12180	17400	17184.15	2.87	-14452	17740	17570	17420	17250	17100	17655	17335	754	5200	5000	12520	10	1	15078811	2591	-8.64	0.53	12	0.24	-1988.00	32515.00	23150	20240529	-25.79	11100	20231024	54.77	23150	-25.79	20240529	16330	5.21	20240703	23150	-25.79	20240529	11100	54.77	20231024	5.11	N	004560	5000	753 억	432812	N	N	15	N	N
125	20240710	130157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17180	-220	5	-1.26	574750170	33443	52.54	17400	17400	17070	22600	12180	17400	17185.96	2.87	-13808	17740	17570	17420	17250	17100	17655	17335	754	5200	5000	12520	10	1	15078811	2591	-8.64	0.53	12	0.22	-1988.00	32515.00	23150	20240529	-25.79	11100	20231024	54.77	23150	-25.79	20240529	16330	5.21	20240703	23150	-25.79	20240529	11100	54.77	20231024	5.11	N	004560	5000	753 억	432812	N	N	15	N	N
126	20240710	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17110	-290	5	-1.67	488892880	28426	44.66	17400	17400	17110	22600	12180	17400	17198.79	2.87	-10541	17740	17570	17420	17250	17100	17655	17335	754	5200	5000	12520	10	1	15078811	2580	-8.61	0.53	12	0.19	-1988.00	32515.00	23150	20240529	-26.09	11100	20231024	54.14	23150	-26.09	20240529	16330	4.78	20240703	23150	-26.09	20240529	11100	54.14	20231024	5.11	N	004560	5000	753 억	432812	N	N	15	N	N
127	20240710	110158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17170	-230	5	-1.32	377785340	21949	34.48	17400	17400	17160	22600	12180	17400	17211.96	2.87	-6685	17740	17570	17420	17250	17100	17655	17335	754	5200	5000	12520	10	1	15078811	2589	-8.64	0.53	12	0.15	-1988.00	32515.00	23150	20240529	-25.83	11100	20231024	54.68	23150	-25.83	20240529	16330	5.14	20240703	23150	-25.83	20240529	11100	54.68	20231024	5.11	N	004560	5000	753 억	432812	N	N	15	N	N
128	20240710	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17230	-170	5	-0.98	286948030	16664	26.18	17400	17400	17190	22600	12180	17400	17219.64	2.87	-4631	17740	17570	17420	17250	17100	17655	17335	754	5200	5000	12520	10	1	15078811	2598	-8.67	0.53	12	0.11	-1988.00	32515.00	23150	20240529	-25.57	11100	20231024	55.23	23150	-25.57	20240529	16330	5.51	20240703	23150	-25.57	20240529	11100	55.23	20231024	5.11	N	004560	5000	753 억	432812	N	N	15	N	N
129	20240710	090157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17390	-10	5	-0.06	208190	12	0.02	17400	17400	17300	22600	12180	17400	17349.17	2.87	-7	17740	17570	17420	17250	17100	17655	17335	754	5200	5000	12520	10	1	15078811	2622	-8.75	0.53	12	0.00	-1988.00	32515.00	23150	20240529	-24.88	11100	20231024	56.67	23150	-24.88	20240529	16330	6.49	20240703	23150	-24.88	20240529	11100	56.67	20231024	5.11	N	004560	5000	753 억	432812	N	N	15	N	N
130	20240709	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17400	20	2	0.12	1106657110	63557	55.93	17330	17590	17270	22550	12170	17380	17412.06	2.88	-2218	17906	17642	17276	17012	16646	17775	17145	754	5170	5000	12510	10	1	15078811	2624	-8.75	0.54	12	0.42	-1988.00	32515.00	23150	20240529	-24.84	11100	20231024	56.76	23150	-24.84	20240529	16330	6.55	20240703	23150	-24.84	20240529	11100	56.76	20231024	5.00	N	004560	5000	753 억	434453	N	N	15	N	N
131	20240709	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17370	-10	5	-0.06	994089160	57074	50.23	17330	17590	17270	22550	12170	17380	17417.55	2.88	-798	17906	17642	17276	17012	16646	17775	17145	754	5170	5000	12510	10	1	15078811	2619	-8.74	0.53	12	0.38	-1988.00	32515.00	23150	20240529	-24.97	11100	20231024	56.49	23150	-24.97	20240529	16330	6.37	20240703	23150	-24.97	20240529	11100	56.49	20231024	5.00	N	004560	5000	753 억	434453	N	N	32	N	N
132	20240709	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17400	20	2	0.12	870514970	49963	43.97	17330	17590	17270	22550	12170	17380	17423.19	2.88	1300	17906	17642	17276	17012	16646	17775	17145	754	5170	5000	12510	10	1	15078811	2624	-8.75	0.54	12	0.33	-1988.00	32515.00	23150	20240529	-24.84	11100	20231024	56.76	23150	-24.84	20240529	16330	6.55	20240703	23150	-24.84	20240529	11100	56.76	20231024	5.00	N	004560	5000	753 억	434453	N	N	32	N	N
133	20240709	130156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17440	60	2	0.35	786354360	45127	39.71	17330	17590	17270	22550	12170	17380	17425.36	2.88	902	17906	17642	17276	17012	16646	17775	17145	754	5170	5000	12510	10	1	15078811	2630	-8.77	0.54	12	0.30	-1988.00	32515.00	23150	20240529	-24.67	11100	20231024	57.12	23150	-24.67	20240529	16330	6.80	20240703	23150	-24.67	20240529	11100	57.12	20231024	5.00	N	004560	5000	753 억	434453	N	N	32	N	N
134	20240709	120157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17440	60	2	0.35	592130280	33980	29.90	17330	17590	17270	22550	12170	17380	17425.85	2.88	733	17906	17642	17276	17012	16646	17775	17145	754	5170	5000	12510	10	1	15078811	2630	-8.77	0.54	12	0.23	-1988.00	32515.00	23150	20240529	-24.67	11100	20231024	57.12	23150	-24.67	20240529	16330	6.80	20240703	23150	-24.67	20240529	11100	57.12	20231024	5.00	N	004560	5000	753 억	434453	N	N	32	N	N
135	20240709	110157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17500	120	2	0.69	550055380	31569	27.78	17330	17590	17270	22550	12170	17380	17423.91	2.88	514	17906	17642	17276	17012	16646	17775	17145	754	5170	5000	12510	10	1	15078811	2639	-8.80	0.54	12	0.21	-1988.00	32515.00	23150	20240529	-24.41	11100	20231024	57.66	23150	-24.41	20240529	16330	7.16	20240703	23150	-24.41	20240529	11100	57.66	20231024	5.00	N	004560	5000	753 억	434453	N	N	32	N	N
136	20240709	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17370	-10	5	-0.06	290560080	16654	14.66	17330	17590	17300	22550	12170	17380	17446.86	2.88	184	17906	17642	17276	17012	16646	17775	17145	754	5170	5000	12510	10	1	15078811	2619	-8.74	0.53	12	0.11	-1988.00	32515.00	23150	20240529	-24.97	11100	20231024	56.49	23150	-24.97	20240529	16330	6.37	20240703	23150	-24.97	20240529	11100	56.49	20231024	5.00	N	004560	5000	753 억	434453	N	N	32	N	N
137	20240709	090157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17380	0	3	0.00	2791990	161	0.14	17330	17380	17300	22550	12170	17380	17341.55	2.88	-111	17906	17642	17276	17012	16646	17775	17145	754	5170	5000	12510	10	1	15078811	2621	-8.74	0.53	12	0.00	-1988.00	32515.00	23150	20240529	-24.92	11100	20231024	56.58	23150	-24.92	20240529	16330	6.43	20240703	23150	-24.92	20240529	11100	56.58	20231024	5.00	N	004560	5000	753 억	434453	N	N	32	N	N
138	20240708	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17380	410	2	2.42	1951169810	113198	152.61	16970	17540	16910	22050	11880	16970	17236.88	2.90	-1780	17416	17192	16846	16622	16276	17305	16735	754	5080	5000	12210	10	1	15078811	2621	-8.74	0.53	12	0.75	-1988.00	32515.00	23150	20240529	-24.92	11100	20231024	56.58	23150	-24.92	20240529	16330	6.43	20240703	23150	-24.92	20240529	11100	56.58	20231024	5.05	N	004560	5000	753 억	437363	N	N	32	N	N
139	20240708	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17300	330	2	1.94	1837208900	106631	143.75	16970	17540	16910	22050	11880	16970	17229.89	2.90	-1324	17416	17192	16846	16622	16276	17305	16735	754	5080	5000	12210	10	1	15078811	2609	-8.70	0.53	12	0.71	-1988.00	32515.00	23150	20240529	-25.27	11100	20231024	55.86	23150	-25.27	20240529	16330	5.94	20240703	23150	-25.27	20240529	11100	55.86	20231024	5.05	N	004560	5000	753 억	437363	N	N	34	N	N
140	20240708	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17280	310	2	1.83	1444365660	83922	113.14	16970	17540	16910	22050	11880	16970	17211.16	2.90	-3210	17416	17192	16846	16622	16276	17305	16735	754	5080	5000	12210	10	1	15078811	2606	-8.69	0.53	12	0.56	-1988.00	32515.00	23150	20240529	-25.36	11100	20231024	55.68	23150	-25.36	20240529	16330	5.82	20240703	23150	-25.36	20240529	11100	55.68	20231024	5.05	N	004560	5000	753 억	437363	N	N	34	N	N
141	20240708	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17010	40	2	0.24	1204829070	69981	94.34	16970	17540	16910	22050	11880	16970	17216.94	2.90	-3803	17416	17192	16846	16622	16276	17305	16735	754	5080	5000	12210	10	1	15078811	2565	-8.56	0.52	12	0.46	-1988.00	32515.00	23150	20240529	-26.52	11100	20231024	53.24	23150	-26.52	20240529	16330	4.16	20240703	23150	-26.52	20240529	11100	53.24	20231024	5.05	N	004560	5000	753 억	437363	N	N	34	N	N
142	20240708	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16980	10	2	0.06	1156321480	67124	90.49	16970	17540	16910	22050	11880	16970	17227.11	2.90	-2277	17416	17192	16846	16622	16276	17305	16735	754	5080	5000	12210	10	1	15078811	2560	-8.54	0.52	12	0.45	-1988.00	32515.00	23150	20240529	-26.65	11100	20231024	52.97	23150	-26.65	20240529	16330	3.98	20240703	23150	-26.65	20240529	11100	52.97	20231024	5.05	N	004560	5000	753 억	437363	N	N	34	N	N
143	20240708	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17160	190	2	1.12	849095870	49058	66.14	16970	17540	16970	22050	11880	16970	17308.83	2.90	-218	17416	17192	16846	16622	16276	17305	16735	754	5080	5000	12210	10	1	15078811	2588	-8.63	0.53	12	0.33	-1988.00	32515.00	23150	20240529	-25.87	11100	20231024	54.59	23150	-25.87	20240529	16330	5.08	20240703	23150	-25.87	20240529	11100	54.59	20231024	5.05	N	004560	5000	753 억	437363	N	N	34	N	N
144	20240708	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17190	220	2	1.30	745170680	42992	57.96	16970	17540	16970	22050	11880	16970	17333.79	2.90	1658	17416	17192	16846	16622	16276	17305	16735	754	5080	5000	12210	10	1	15078811	2592	-8.65	0.53	12	0.29	-1988.00	32515.00	23150	20240529	-25.75	11100	20231024	54.86	23150	-25.75	20240529	16330	5.27	20240703	23150	-25.75	20240529	11100	54.86	20231024	5.05	N	004560	5000	753 억	437363	N	N	34	N	N
145	20240708	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17000	30	2	0.18	8115980	478	0.64	16970	17000	16970	22050	11880	16970	16982.07	2.90	-14	17416	17192	16846	16622	16276	17305	16735	754	5080	5000	12210	10	1	15078811	2563	-8.55	0.52	12	0.00	-1988.00	32515.00	23150	20240529	-26.57	11100	20231024	53.15	23150	-26.57	20240529	16330	4.10	20240703	23150	-26.57	20240529	11100	53.15	20231024	5.05	N	004560	5000	753 억	437363	N	N	34	N	N
146	20240705	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16970	250	2	1.50	1239351540	74125	209.69	16720	17070	16500	21700	11710	16720	16718.55	2.99	-11684	16980	16850	16620	16490	16260	16735	16375	754	4980	5000	12030	10	1	15078811	2559	-8.54	0.52	12	0.49	-1988.00	32515.00	23150	20240529	-26.70	11100	20231024	52.88	23150	-26.70	20240529	16330	3.92	20240703	23150	-26.70	20240529	11100	52.88	20231024	5.03	N	004560	5000	753 억	450504	N	N	34	N	N
147	20240705	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16820	100	2	0.60	1093083790	65493	185.27	16720	17070	16500	21700	11710	16720	16690.09	2.99	-9937	16980	16850	16620	16490	16260	16735	16375	754	4980	5000	12030	10	1	15078811	2536	-8.46	0.52	12	0.43	-1988.00	32515.00	23150	20240529	-27.34	11100	20231024	51.53	23150	-27.34	20240529	16330	3.00	20240703	23150	-27.34	20240529	11100	51.53	20231024	5.03	N	004560	5000	753 억	450504	N	N	0	N	N
148	20240705	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16820	100	2	0.60	1019810680	61131	172.93	16720	17070	16500	21700	11710	16720	16682.38	2.99	-7985	16980	16850	16620	16490	16260	16735	16375	754	4980	5000	12030	10	1	15078811	2536	-8.46	0.52	12	0.41	-1988.00	32515.00	23150	20240529	-27.34	11100	20231024	51.53	23150	-27.34	20240529	16330	3.00	20240703	23150	-27.34	20240529	11100	51.53	20231024	5.03	N	004560	5000	753 억	450504	N	N	0	N	N
149	20240705	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16720	0	3	0.00	674825180	40671	115.05	16720	16790	16500	21700	11710	16720	16592.29	2.99	-5668	16980	16850	16620	16490	16260	16735	16375	754	4980	5000	12030	10	1	15078811	2521	-8.41	0.51	12	0.27	-1988.00	32515.00	23150	20240529	-27.78	11100	20231024	50.63	23150	-27.78	20240529	16330	2.39	20240703	23150	-27.78	20240529	11100	50.63	20231024	5.03	N	004560	5000	753 억	450504	N	N	0	N	N
150	20240705	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16770	50	2	0.30	638133950	38479	108.85	16720	16790	16500	21700	11710	16720	16583.95	2.99	-5062	16980	16850	16620	16490	16260	16735	16375	754	4980	5000	12030	10	1	15078811	2529	-8.44	0.52	12	0.26	-1988.00	32515.00	23150	20240529	-27.56	11100	20231024	51.08	23150	-27.56	20240529	16330	2.69	20240703	23150	-27.56	20240529	11100	51.08	20231024	5.03	N	004560	5000	753 억	450504	N	N	0	N	N
151	20240705	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16550	-170	5	-1.02	548896050	33130	93.72	16720	16720	16500	21700	11710	16720	16567.95	2.99	-4216	16980	16850	16620	16490	16260	16735	16375	754	4980	5000	12030	10	1	15078811	2496	-8.32	0.51	12	0.22	-1988.00	32515.00	23150	20240529	-28.51	11100	20231024	49.10	23150	-28.51	20240529	16330	1.35	20240703	23150	-28.51	20240529	11100	49.10	20231024	5.03	N	004560	5000	753 억	450504	N	N	0	N	N
152	20240705	100155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16640	-80	5	-0.48	243360430	14664	41.48	16720	16720	16520	21700	11710	16720	16595.77	2.99	-2144	16980	16850	16620	16490	16260	16735	16375	754	4980	5000	12030	10	1	15078811	2509	-8.37	0.51	12	0.10	-1988.00	32515.00	23150	20240529	-28.12	11100	20231024	49.91	23150	-28.12	20240529	16330	1.90	20240703	23150	-28.12	20240529	11100	49.91	20231024	5.03	N	004560	5000	753 억	450504	N	N	0	N	N
153	20240705	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16720	0	3	0.00	21738180	1306	3.69	16720	16720	16610	21700	11710	16720	16644.85	2.99	627	16980	16850	16620	16490	16260	16735	16375	754	4980	5000	12030	10	1	15078811	2521	-8.41	0.51	12	0.01	-1988.00	32515.00	23150	20240529	-27.78	11100	20231024	50.63	23150	-27.78	20240529	16330	2.39	20240703	23150	-27.78	20240529	11100	50.63	20231024	5.03	N	004560	5000	753 억	450504	N	N	0	N	N
154	20240704	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16720	90	2	0.54	569127670	34243	28.89	16750	16750	16390	21600	11650	16630	16619.20	2.98	1457	17310	16970	16650	16310	15990	16810	16150	754	4970	5000	11970	10	1	15078811	2521	-8.41	0.51	12	0.23	-1988.00	32515.00	23150	20240529	-27.78	11100	20231024	50.63	23150	-27.78	20240529	16330	2.39	20240703	23150	-27.78	20240529	11100	50.63	20231024	5.17	N	004560	5000	753 억	449165	N	N	0	N	N
155	20240704	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16630	0	3	0.00	505598250	30439	25.68	16750	16750	16390	21600	11650	16630	16609.88	2.98	2534	17310	16970	16650	16310	15990	16810	16150	754	4970	5000	11970	10	1	15078811	2508	-8.37	0.51	12	0.20	-1988.00	32515.00	23150	20240529	-28.16	11100	20231024	49.82	23150	-28.16	20240529	16330	1.84	20240703	23150	-28.16	20240529	11100	49.82	20231024	5.17	N	004560	5000	753 억	449165	N	N	0	N	N
156	20240704	140155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16630	0	3	0.00	389579180	23471	19.80	16750	16750	16390	21600	11650	16630	16597.62	2.98	2844	17310	16970	16650	16310	15990	16810	16150	754	4970	5000	11970	10	1	15078811	2508	-8.37	0.51	12	0.16	-1988.00	32515.00	23150	20240529	-28.16	11100	20231024	49.82	23150	-28.16	20240529	16330	1.84	20240703	23150	-28.16	20240529	11100	49.82	20231024	5.17	N	004560	5000	753 억	449165	N	N	0	N	N
157	20240704	130156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16550	-80	5	-0.48	337864700	20352	17.17	16750	16750	16390	21600	11650	16630	16600.32	2.98	3335	17310	16970	16650	16310	15990	16810	16150	754	4970	5000	11970	10	1	15078811	2496	-8.32	0.51	12	0.13	-1988.00	32515.00	23150	20240529	-28.51	11100	20231024	49.10	23150	-28.51	20240529	16330	1.35	20240703	23150	-28.51	20240529	11100	49.10	20231024	5.17	N	004560	5000	753 억	449165	N	N	0	N	N
158	20240704	120155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16560	-70	5	-0.42	312570380	18824	15.88	16750	16750	16390	21600	11650	16630	16604.19	2.98	3339	17310	16970	16650	16310	15990	16810	16150	754	4970	5000	11970	10	1	15078811	2497	-8.33	0.51	12	0.12	-1988.00	32515.00	23150	20240529	-28.47	11100	20231024	49.19	23150	-28.47	20240529	16330	1.41	20240703	23150	-28.47	20240529	11100	49.19	20231024	5.17	N	004560	5000	753 억	449165	N	N	0	N	N
159	20240704	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16610	-20	5	-0.12	273979700	16494	13.91	16750	16750	16390	21600	11650	16630	16610.26	2.98	2879	17310	16970	16650	16310	15990	16810	16150	754	4970	5000	11970	10	1	15078811	2505	-8.36	0.51	12	0.11	-1988.00	32515.00	23150	20240529	-28.25	11100	20231024	49.64	23150	-28.25	20240529	16330	1.71	20240703	23150	-28.25	20240529	11100	49.64	20231024	5.17	N	004560	5000	753 억	449165	N	N	0	N	N
160	20240704	100155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16710	80	2	0.48	221767870	13357	11.27	16750	16750	16390	21600	11650	16630	16602.06	2.98	2260	17310	16970	16650	16310	15990	16810	16150	754	4970	5000	11970	10	1	15078811	2520	-8.41	0.51	12	0.09	-1988.00	32515.00	23150	20240529	-27.82	11100	20231024	50.54	23150	-27.82	20240529	16330	2.33	20240703	23150	-27.82	20240529	11100	50.54	20231024	5.17	N	004560	5000	753 억	449165	N	N	0	N	N
161	20240704	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16630	0	3	0.00	19653980	1179	0.99	16750	16750	16630	21600	11650	16630	16700.25	2.98	-319	17310	16970	16650	16310	15990	16810	16150	754	4970	5000	11970	10	1	15078811	2508	-8.37	0.51	12	0.01	-1988.00	32515.00	23150	20240529	-28.16	11100	20231024	49.82	23150	-28.16	20240529	16330	1.84	20240703	23150	-28.16	20240529	11100	49.82	20231024	5.17	N	004560	5000	753 억	449165	N	N	0	N	N
162	20240703	160154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16630	-270	5	-1.60	1954405640	118212	127.05	16810	16990	16330	21950	11830	16900	16533.00	2.87	17562	17453	17176	16903	16626	16353	17040	16490	754	5050	5000	12160	10	1	15078811	2508	-8.37	0.51	12	0.78	-1988.00	32515.00	23150	20240529	-28.16	11100	20231024	49.82	23150	-28.16	20240529	16330	1.84	20240703	23150	-28.16	20240529	11100	49.82	20231024	5.11	N	004560	5000	753 억	432454	N	N	0	N	N
163	20240703	150155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16580	-320	5	-1.89	1825736760	110456	118.71	16810	16990	16330	21950	11830	16900	16529.03	2.87	17607	17453	17176	16903	16626	16353	17040	16490	754	5050	5000	12160	10	1	15078811	2500	-8.34	0.51	12	0.73	-1988.00	32515.00	23150	20240529	-28.38	11100	20231024	49.37	23150	-28.38	20240529	16330	1.53	20240703	23150	-28.38	20240529	11100	49.37	20231024	5.11	N	004560	5000	753 억	432454	N	N	0	N	N
164	20240703	140155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16520	-380	5	-2.25	1723246030	104263	112.06	16810	16990	16330	21950	11830	16900	16527.82	2.87	17343	17453	17176	16903	16626	16353	17040	16490	754	5050	5000	12160	10	1	15078811	2491	-8.31	0.51	12	0.69	-1988.00	32515.00	23150	20240529	-28.64	11100	20231024	48.83	23150	-28.64	20240529	16330	1.16	20240703	23150	-28.64	20240529	11100	48.83	20231024	5.11	N	004560	5000	753 억	432454	N	N	0	N	N
165	20240703	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16510	-390	5	-2.31	1639397090	99193	106.61	16810	16990	16330	21950	11830	16900	16527.29	2.87	15277	17453	17176	16903	16626	16353	17040	16490	754	5050	5000	12160	10	1	15078811	2490	-8.30	0.51	12	0.66	-1988.00	32515.00	23150	20240529	-28.68	11100	20231024	48.74	23150	-28.68	20240529	16330	1.10	20240703	23150	-28.68	20240529	11100	48.74	20231024	5.11	N	004560	5000	753 억	432454	N	N	0	N	N
166	20240703	120155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16490	-410	5	-2.43	1610197090	97423	104.71	16810	16990	16330	21950	11830	16900	16527.83	2.87	14481	17453	17176	16903	16626	16353	17040	16490	754	5050	5000	12160	10	1	15078811	2486	-8.29	0.51	12	0.65	-1988.00	32515.00	23150	20240529	-28.77	11100	20231024	48.56	23150	-28.77	20240529	16330	0.98	20240703	23150	-28.77	20240529	11100	48.56	20231024	5.11	N	004560	5000	753 억	432454	N	N	0	N	N
167	20240703	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16470	-430	5	-2.54	1461047220	88354	94.96	16810	16990	16330	21950	11830	16900	16536.22	2.87	14348	17453	17176	16903	16626	16353	17040	16490	754	5050	5000	12160	10	1	15078811	2483	-8.28	0.51	12	0.59	-1988.00	32515.00	23150	20240529	-28.86	11100	20231024	48.38	23150	-28.86	20240529	16330	0.86	20240703	23150	-28.86	20240529	11100	48.38	20231024	5.11	N	004560	5000	753 억	432454	N	N	0	N	N
168	20240703	100155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16510	-390	5	-2.31	1289018050	77888	83.71	16810	16990	16330	21950	11830	16900	16549.56	2.87	11293	17453	17176	16903	16626	16353	17040	16490	754	5050	5000	12160	10	1	15078811	2490	-8.30	0.51	12	0.52	-1988.00	32515.00	23150	20240529	-28.68	11100	20231024	48.74	23150	-28.68	20240529	16330	1.10	20240703	23150	-28.68	20240529	11100	48.74	20231024	5.11	N	004560	5000	753 억	432454	N	N	0	N	N
169	20240703	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16810	-90	5	-0.53	20056440	1193	1.28	16810	16890	16800	21950	11830	16900	16810.57	2.87	658	17453	17176	16903	16626	16353	17040	16490	754	5050	5000	12160	10	1	15078811	2535	-8.46	0.52	12	0.01	-1988.00	32515.00	23150	20240529	-27.39	11100	20231024	51.44	23150	-27.39	20240529	16430	2.31	20240627	23150	-27.39	20240529	11100	51.44	20231024	5.11	N	004560	5000	753 억	432454	N	N	0	N	N
170	20240702	160154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16900	-210	5	-1.23	1562070410	92836	91.60	17110	17180	16630	22200	11980	17110	16825.96	2.78	11088	17903	17506	17303	16906	16703	17405	16805	754	5090	5000	12310	10	1	15078811	2548	-8.50	0.52	12	0.62	-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	5.07	N	004560	5000	753 억	419207	N	N	0	N	N
171	20240702	150154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16910	-200	5	-1.17	1446687890	85995	84.85	17110	17180	16630	22200	11980	17110	16822.93	2.78	11451	17903	17506	17303	16906	16703	17405	16805	754	5090	5000	12310	10	1	15078811	2550	-8.51	0.52	12	0.57	-1988.00	32515.00	23150	20240529	-26.95	11100	20231024	52.34	23150	-26.95	20240529	16430	2.92	20240627	23150	-26.95	20240529	11100	52.34	20231024	5.07	N	004560	5000	753 억	419207	N	N	0	N	N
172	20240702	140154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16770	-340	5	-1.99	1211206290	71947	70.99	17110	17180	16630	22200	11980	17110	16834.70	2.78	7430	17903	17506	17303	16906	16703	17405	16805	754	5090	5000	12310	10	1	15078811	2529	-8.44	0.52	12	0.48	-1988.00	32515.00	23150	20240529	-27.56	11100	20231024	51.08	23150	-27.56	20240529	16430	2.07	20240627	23150	-27.56	20240529	11100	51.08	20231024	5.07	N	004560	5000	753 억	419207	N	N	0	N	N
173	20240702	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16900	-210	5	-1.23	1064513990	63227	62.39	17110	17180	16630	22200	11980	17110	16836.38	2.78	7332	17903	17506	17303	16906	16703	17405	16805	754	5090	5000	12310	10	1	15078811	2548	-8.50	0.52	12	0.42	-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	5.07	N	004560	5000	753 억	419207	N	N	0	N	N
174	20240702	120155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16920	-190	5	-1.11	978210400	58112	57.34	17110	17180	16630	22200	11980	17110	16833.19	2.78	6412	17903	17506	17303	16906	16703	17405	16805	754	5090	5000	12310	10	1	15078811	2551	-8.51	0.52	12	0.39	-1988.00	32515.00	23150	20240529	-26.91	11100	20231024	52.43	23150	-26.91	20240529	16430	2.98	20240627	23150	-26.91	20240529	11100	52.43	20231024	5.07	N	004560	5000	753 억	419207	N	N	0	N	N
175	20240702	110154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16870	-240	5	-1.40	926467250	55050	54.32	17110	17180	16630	22200	11980	17110	16829.56	2.78	6753	17903	17506	17303	16906	16703	17405	16805	754	5090	5000	12310	10	1	15078811	2544	-8.49	0.52	12	0.37	-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	5.07	N	004560	5000	753 억	419207	N	N	0	N	N
176	20240702	100155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	16750	-360	5	-2.10	667958110	39629	39.10	17110	17180	16630	22200	11980	17110	16855.29	2.78	426	17903	17506	17303	16906	16703	17405	16805	754	5090	5000	12310	10	1	15078811	2526	-8.43	0.52	12	0.26	-1988.00	32515.00	23150	20240529	-27.65	11100	20231024	50.90	23150	-27.65	20240529	16430	1.95	20240627	23150	-27.65	20240529	11100	50.90	20231024	5.07	N	004560	5000	753 억	419207	N	N	0	N	N
177	20240702	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17110	0	3	0.00	15286820	893	0.88	17110	17180	17110	22200	11980	17110	17118.50	2.78	0	17903	17506	17303	16906	16703	17405	16805	754	5090	5000	12310	10	1	15078811	2580	-8.61	0.53	12	0.01	-1988.00	32515.00	23150	20240529	-26.09	11100	20231024	54.14	23150	-26.09	20240529	16430	4.14	20240627	23150	-26.09	20240529	11100	54.14	20231024	5.07	N	004560	5000	753 억	419207	N	N	0	N	N
178	20240701	160154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17110	-190	5	-1.10	1750714670	101023	124.01	17450	17700	17100	22450	12110	17300	17330.64	2.90	-18737	17613	17456	17143	16986	16673	17535	17065	754	5150	5000	12450	10	1	15078811	2580	-8.61	0.53	12	0.67	-1988.00	32515.00	23150	20240529	-26.09	11100	20231024	54.14	23150	-26.09	20240529	16430	4.14	20240627	23150	-26.09	20240529	11100	54.14	20231024	5.11	N	004560	5000	753 억	436627	N	N	0	N	N
179	20240701	150155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17160	-140	5	-0.81	1569433600	90436	111.01	17450	17700	17130	22450	12110	17300	17354.12	2.90	-12303	17613	17456	17143	16986	16673	17535	17065	754	5150	5000	12450	10	1	15078811	2588	-8.63	0.53	12	0.60	-1988.00	32515.00	23150	20240529	-25.87	11100	20231024	54.59	23150	-25.87	20240529	16430	4.44	20240627	23150	-25.87	20240529	11100	54.59	20231024	5.11	N	004560	5000	753 억	436627	N	N	0	N	N
180	20240701	140154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17240	-60	5	-0.35	1253701300	72070	88.47	17450	17700	17180	22450	12110	17300	17395.68	2.90	-3167	17613	17456	17143	16986	16673	17535	17065	754	5150	5000	12450	10	1	15078811	2600	-8.67	0.53	12	0.48	-1988.00	32515.00	23150	20240529	-25.53	11100	20231024	55.32	23150	-25.53	20240529	16430	4.93	20240627	23150	-25.53	20240529	11100	55.32	20231024	5.11	N	004560	5000	753 억	436627	N	N	0	N	N
181	20240701	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17290	-10	5	-0.06	1176146580	67569	82.94	17450	17700	17180	22450	12110	17300	17406.69	2.90	-3469	17613	17456	17143	16986	16673	17535	17065	754	5150	5000	12450	10	1	15078811	2607	-8.70	0.53	12	0.45	-1988.00	32515.00	23150	20240529	-25.31	11100	20231024	55.77	23150	-25.31	20240529	16430	5.23	20240627	23150	-25.31	20240529	11100	55.77	20231024	5.11	N	004560	5000	753 억	436627	N	N	0	N	N
182	20240701	120155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17300	0	3	0.00	1039743120	59644	73.22	17450	17700	17180	22450	12110	17300	17432.62	2.90	-3544	17613	17456	17143	16986	16673	17535	17065	754	5150	5000	12450	10	1	15078811	2609	-8.70	0.53	12	0.40	-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	5.11	N	004560	5000	753 억	436627	N	N	0	N	N
183	20240701	110154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17320	20	2	0.12	871766370	49903	61.26	17450	17700	17220	22450	12110	17300	17469.42	2.90	-1973	17613	17456	17143	16986	16673	17535	17065	754	5150	5000	12450	10	1	15078811	2612	-8.71	0.53	12	0.33	-1988.00	32515.00	23150	20240529	-25.18	11100	20231024	56.04	23150	-25.18	20240529	16430	5.42	20240627	23150	-25.18	20240529	11100	56.04	20231024	5.11	N	004560	5000	753 억	436627	N	N	0	N	N
184	20240701	100154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17470	170	2	0.98	492036670	28140	34.54	17450	17700	17360	22450	12110	17300	17485.70	2.90	-472	17613	17456	17143	16986	16673	17535	17065	754	5150	5000	12450	10	1	15078811	2634	-8.79	0.54	12	0.19	-1988.00	32515.00	23150	20240529	-24.54	11100	20231024	57.39	23150	-24.54	20240529	16430	6.33	20240627	23150	-24.54	20240529	11100	57.39	20231024	5.11	N	004560	5000	753 억	436627	N	N	0	N	N
185	20240701	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	17470	170	2	0.98	131611400	7553	9.27	17450	17470	17360	22450	12110	17300	17426.03	2.90	277	17613	17456	17143	16986	16673	17535	17065	754	5150	5000	12450	10	1	15078811	2634	-8.79	0.54	12	0.05	-1988.00	32515.00	23150	20240529	-24.54	11100	20231024	57.39	23150	-24.54	20240529	16430	6.33	20240627	23150	-24.54	20240529	11100	57.39	20231024	5.11	N	004560	5000	753 억	436627	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History