KissMeData/092790/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7090	-50	5	-0.70	1097802030	154271	93.62	7140	7190	7060	9280	5000	7140	7116.36	1.37	1509	7313	7226	7113	7026	6913	7270	7070	130	2140	500	4990	10	1	26002000	1844	1.30	0.41	12	0.59	5473.00	17112.00	13800	20230821	-48.62	6440	20240119	10.09	8390	-15.49	20240509	6440	10.09	20240119	13800	-48.62	20230821	6440	10.09	20240119	1.58	N	092790	500	130 억	356352	N	N	0	N	N
3	20240531	150739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7100	-40	5	-0.56	1039003460	145993	88.59	7140	7190	7060	9280	5000	7140	7116.80	1.37	2992	7313	7226	7113	7026	6913	7270	7070	130	2140	500	4990	10	1	26002000	1846	1.30	0.41	12	0.56	5473.00	17112.00	13800	20230821	-48.55	6440	20240119	10.25	8390	-15.38	20240509	6440	10.25	20240119	13800	-48.55	20230821	6440	10.25	20240119	1.58	N	092790	500	130 억	356352	N	N	0	N	N
4	20240531	140740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7130	-10	5	-0.14	898605030	126259	76.62	7140	7190	7060	9280	5000	7140	7117.16	1.37	3087	7313	7226	7113	7026	6913	7270	7070	130	2140	500	4990	10	1	26002000	1854	1.30	0.42	12	0.49	5473.00	17112.00	13800	20230821	-48.33	6440	20240119	10.71	8390	-15.02	20240509	6440	10.71	20240119	13800	-48.33	20230821	6440	10.71	20240119	1.58	N	092790	500	130 억	356352	N	N	0	N	N
5	20240531	130744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7120	-20	5	-0.28	848219780	119186	72.33	7140	7190	7060	9280	5000	7140	7116.77	1.37	3540	7313	7226	7113	7026	6913	7270	7070	130	2140	500	4990	10	1	26002000	1851	1.30	0.42	12	0.46	5473.00	17112.00	13800	20230821	-48.41	6440	20240119	10.56	8390	-15.14	20240509	6440	10.56	20240119	13800	-48.41	20230821	6440	10.56	20240119	1.58	N	092790	500	130 억	356352	N	N	0	N	N
6	20240531	120748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7140	0	3	0.00	796174470	111866	67.88	7140	7190	7060	9280	5000	7140	7117.22	1.37	5070	7313	7226	7113	7026	6913	7270	7070	130	2140	500	4990	10	1	26002000	1857	1.30	0.42	12	0.43	5473.00	17112.00	13800	20230821	-48.26	6440	20240119	10.87	8390	-14.90	20240509	6440	10.87	20240119	13800	-48.26	20230821	6440	10.87	20240119	1.58	N	092790	500	130 억	356352	N	N	0	N	N
7	20240531	110743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7140	0	3	0.00	753764260	105911	64.27	7140	7190	7060	9280	5000	7140	7116.96	1.37	4984	7313	7226	7113	7026	6913	7270	7070	130	2140	500	4990	10	1	26002000	1857	1.30	0.42	12	0.41	5473.00	17112.00	13800	20230821	-48.26	6440	20240119	10.87	8390	-14.90	20240509	6440	10.87	20240119	13800	-48.26	20230821	6440	10.87	20240119	1.58	N	092790	500	130 억	356352	N	N	0	N	N
8	20240531	100745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7130	-10	5	-0.14	600820180	84398	51.22	7140	7190	7060	9280	5000	7140	7118.89	1.37	2631	7313	7226	7113	7026	6913	7270	7070	130	2140	500	4990	10	1	26002000	1854	1.30	0.42	12	0.32	5473.00	17112.00	13800	20230821	-48.33	6440	20240119	10.71	8390	-15.02	20240509	6440	10.71	20240119	13800	-48.33	20230821	6440	10.71	20240119	1.58	N	092790	500	130 억	356352	N	N	0	N	N
9	20240531	090742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7140	0	3	0.00	22209590	3105	1.88	7140	7190	7140	9280	5000	7140	7152.85	1.37	-187	7313	7226	7113	7026	6913	7270	7070	130	2140	500	4990	10	1	26002000	1857	1.30	0.42	12	0.01	5473.00	17112.00	13800	20230821	-48.26	6440	20240119	10.87	8390	-14.90	20240509	6440	10.87	20240119	13800	-48.26	20230821	6440	10.87	20240119	1.58	N	092790	500	130 억	356352	N	N	0	N	N
10	20240530	160739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7140	110	2	1.56	1163147270	163516	13.45	7000	7200	7000	9130	4930	7030	7113.24	1.41	-15768	7730	7380	7200	6850	6670	7290	6760	130	2100	500	4920	10	1	26002000	1857	1.30	0.42	12	0.63	5473.00	17112.00	13800	20230821	-48.26	6440	20240119	10.87	8390	-14.90	20240509	6440	10.87	20240119	13800	-48.26	20230821	6440	10.87	20240119	1.51	N	092790	500	130 억	365849	N	N	0	N	N
11	20240530	150740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7110	80	2	1.14	1098570190	154458	12.71	7000	7200	7000	9130	4930	7030	7112.43	1.41	-14893	7730	7380	7200	6850	6670	7290	6760	130	2100	500	4920	10	1	26002000	1849	1.30	0.42	12	0.59	5473.00	17112.00	13800	20230821	-48.48	6440	20240119	10.40	8390	-15.26	20240509	6440	10.40	20240119	13800	-48.48	20230821	6440	10.40	20240119	1.51	N	092790	500	130 억	365849	N	N	0	N	N
12	20240530	140739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7110	80	2	1.14	1052939510	148043	12.18	7000	7200	7000	9130	4930	7030	7112.40	1.41	-14880	7730	7380	7200	6850	6670	7290	6760	130	2100	500	4920	10	1	26002000	1849	1.30	0.42	12	0.57	5473.00	17112.00	13800	20230821	-48.48	6440	20240119	10.40	8390	-15.26	20240509	6440	10.40	20240119	13800	-48.48	20230821	6440	10.40	20240119	1.51	N	092790	500	130 억	365849	N	N	0	N	N
13	20240530	130741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7130	100	2	1.42	969092710	136254	11.21	7000	7200	7000	9130	4930	7030	7112.40	1.41	-9057	7730	7380	7200	6850	6670	7290	6760	130	2100	500	4920	10	1	26002000	1854	1.30	0.42	12	0.52	5473.00	17112.00	13800	20230821	-48.33	6440	20240119	10.71	8390	-15.02	20240509	6440	10.71	20240119	13800	-48.33	20230821	6440	10.71	20240119	1.51	N	092790	500	130 억	365849	N	N	0	N	N
14	20240530	120739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7150	120	2	1.71	904003300	127122	10.46	7000	7200	7000	9130	4930	7030	7111.31	1.41	-6530	7730	7380	7200	6850	6670	7290	6760	130	2100	500	4920	10	1	26002000	1859	1.31	0.42	12	0.49	5473.00	17112.00	13800	20230821	-48.19	6440	20240119	11.02	8390	-14.78	20240509	6440	11.02	20240119	13800	-48.19	20230821	6440	11.02	20240119	1.51	N	092790	500	130 억	365849	N	N	0	N	N
15	20240530	110740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7150	120	2	1.71	846231350	119023	9.79	7000	7200	7000	9130	4930	7030	7109.82	1.41	-3583	7730	7380	7200	6850	6670	7290	6760	130	2100	500	4920	10	1	26002000	1859	1.31	0.42	12	0.46	5473.00	17112.00	13800	20230821	-48.19	6440	20240119	11.02	8390	-14.78	20240509	6440	11.02	20240119	13800	-48.19	20230821	6440	11.02	20240119	1.51	N	092790	500	130 억	365849	N	N	0	N	N
16	20240530	100741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7170	140	2	1.99	698153240	98350	8.09	7000	7200	7000	9130	4930	7030	7098.67	1.41	-3622	7730	7380	7200	6850	6670	7290	6760	130	2100	500	4920	10	1	26002000	1864	1.31	0.42	12	0.38	5473.00	17112.00	13800	20230821	-48.04	6440	20240119	11.34	8390	-14.54	20240509	6440	11.34	20240119	13800	-48.04	20230821	6440	11.34	20240119	1.51	N	092790	500	130 억	365849	N	N	0	N	N
17	20240530	090740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7050	20	2	0.28	190512430	27126	2.23	7000	7090	7000	9130	4930	7030	7023.24	1.41	-552	7730	7380	7200	6850	6670	7290	6760	130	2100	500	4920	10	1	26002000	1833	1.29	0.41	12	0.10	5473.00	17112.00	13800	20230821	-48.91	6440	20240119	9.47	8390	-15.97	20240509	6440	9.47	20240119	13800	-48.91	20230821	6440	9.47	20240119	1.51	N	092790	500	130 억	365849	N	N	0	N	N
18	20240529	160733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7030	-880	5	-11.13	8772571820	1211013	581.00	7460	7550	7020	10280	5540	7910	7244.55	1.60	-50756	8083	7996	7953	7866	7823	7975	7845	130	2370	500	5530	10	1	26002000	1828	1.28	0.41	12	4.66	5473.00	17112.00	13800	20230821	-49.06	6440	20240119	9.16	8390	-16.21	20240509	6440	9.16	20240119	13800	-49.06	20230821	6440	9.16	20240119	1.52	N	092790	500	130 억	416249	N	N	0	N	N
19	20240529	150732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7040	-870	5	-11.00	8477556510	1169174	560.92	7460	7550	7020	10280	5540	7910	7250.89	1.60	-44067	8083	7996	7953	7866	7823	7975	7845	130	2370	500	5530	10	1	26002000	1831	1.29	0.41	12	4.50	5473.00	17112.00	13800	20230821	-48.99	6440	20240119	9.32	8390	-16.09	20240509	6440	9.32	20240119	13800	-48.99	20230821	6440	9.32	20240119	1.52	N	092790	500	130 억	416249	N	N	0	N	N
20	20240529	140733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7100	-810	5	-10.24	7424039100	1019951	489.33	7460	7550	7070	10280	5540	7910	7278.81	1.60	-40867	8083	7996	7953	7866	7823	7975	7845	130	2370	500	5530	10	1	26002000	1846	1.30	0.41	12	3.92	5473.00	17112.00	13800	20230821	-48.55	6440	20240119	10.25	8390	-15.38	20240509	6440	10.25	20240119	13800	-48.55	20230821	6440	10.25	20240119	1.52	N	092790	500	130 억	416249	N	N	0	N	N
21	20240529	130735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7140	-770	5	-9.73	7058524290	968724	464.76	7460	7550	7070	10280	5540	7910	7286.41	1.60	-39047	8083	7996	7953	7866	7823	7975	7845	130	2370	500	5530	10	1	26002000	1857	1.30	0.42	12	3.73	5473.00	17112.00	13800	20230821	-48.26	6440	20240119	10.87	8390	-14.90	20240509	6440	10.87	20240119	13800	-48.26	20230821	6440	10.87	20240119	1.52	N	092790	500	130 억	416249	N	N	0	N	N
22	20240529	120738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7190	-720	5	-9.10	6270704010	858344	411.80	7460	7550	7160	10280	5540	7910	7305.58	1.60	-31521	8083	7996	7953	7866	7823	7975	7845	130	2370	500	5530	10	1	26002000	1870	1.31	0.42	12	3.30	5473.00	17112.00	13800	20230821	-47.90	6440	20240119	11.65	8390	-14.30	20240509	6440	11.65	20240119	13800	-47.90	20230821	6440	11.65	20240119	1.52	N	092790	500	130 억	416249	N	N	0	N	N
23	20240529	110735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7240	-670	5	-8.47	5594184970	764454	366.76	7460	7550	7160	10280	5540	7910	7317.87	1.60	-23344	8083	7996	7953	7866	7823	7975	7845	130	2370	500	5530	10	1	26002000	1883	1.32	0.42	12	2.94	5473.00	17112.00	13800	20230821	-47.54	6440	20240119	12.42	8390	-13.71	20240509	6440	12.42	20240119	13800	-47.54	20230821	6440	12.42	20240119	1.52	N	092790	500	130 억	416249	N	N	0	N	N
24	20240529	100733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7310	-600	5	-7.59	4806170920	656155	314.80	7460	7550	7160	10280	5540	7910	7324.74	1.60	-19331	8083	7996	7953	7866	7823	7975	7845	130	2370	500	5530	10	1	26002000	1901	1.34	0.43	12	2.52	5473.00	17112.00	13800	20230821	-47.03	6440	20240119	13.51	8390	-12.87	20240509	6440	13.51	20240119	13800	-47.03	20230821	6440	13.51	20240119	1.52	N	092790	500	130 억	416249	N	N	0	N	N
25	20240529	090730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7440	-470	5	-5.94	1554977070	209615	100.57	7460	7550	7260	10280	5540	7910	7418.22	1.60	-349	8083	7996	7953	7866	7823	7975	7845	130	2370	500	5530	10	1	26002000	1935	1.36	0.43	12	0.81	5473.00	17112.00	13800	20230821	-46.09	6440	20240119	15.53	8390	-11.32	20240509	6440	15.53	20240119	13800	-46.09	20230821	6440	15.53	20240119	1.52	N	092790	500	130 억	416249	N	N	0	N	N
26	20240528	160729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	-90	5	-1.12	1006685010	126685	59.05	8010	8040	7910	10400	5600	8000	7946.38	1.70	-25340	8186	8092	8036	7942	7886	8065	7915	130	2400	500	5600	10	1	26002000	2057	1.45	0.46	12	0.49	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.51	N	092790	500	130 억	442114	N	N	0	N	N
27	20240528	150731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7920	-80	5	-1.00	939225570	118159	55.07	8010	8040	7910	10400	5600	8000	7948.81	1.70	-23818	8186	8092	8036	7942	7886	8065	7915	130	2400	500	5600	10	1	26002000	2059	1.45	0.46	12	0.45	5473.00	17112.00	13800	20230821	-42.61	6440	20240119	22.98	8390	-5.60	20240509	6440	22.98	20240119	13800	-42.61	20230821	6440	22.98	20240119	1.51	N	092790	500	130 억	442114	N	N	0	N	N
28	20240528	140733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	-70	5	-0.88	788565910	99131	46.21	8010	8040	7920	10400	5600	8000	7954.77	1.70	-19582	8186	8092	8036	7942	7886	8065	7915	130	2400	500	5600	10	1	26002000	2062	1.45	0.46	12	0.38	5473.00	17112.00	13800	20230821	-42.54	6440	20240119	23.14	8390	-5.48	20240509	6440	23.14	20240119	13800	-42.54	20230821	6440	23.14	20240119	1.51	N	092790	500	130 억	442114	N	N	0	N	N
29	20240528	130729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	-60	5	-0.75	679436560	85378	39.80	8010	8040	7930	10400	5600	8000	7957.96	1.70	-10044	8186	8092	8036	7942	7886	8065	7915	130	2400	500	5600	10	1	26002000	2065	1.45	0.46	12	0.33	5473.00	17112.00	13800	20230821	-42.46	6440	20240119	23.29	8390	-5.36	20240509	6440	23.29	20240119	13800	-42.46	20230821	6440	23.29	20240119	1.51	N	092790	500	130 억	442114	N	N	0	N	N
30	20240528	120730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	-60	5	-0.75	616964930	77511	36.13	8010	8040	7930	10400	5600	8000	7959.69	1.70	-7716	8186	8092	8036	7942	7886	8065	7915	130	2400	500	5600	10	1	26002000	2065	1.45	0.46	12	0.30	5473.00	17112.00	13800	20230821	-42.46	6440	20240119	23.29	8390	-5.36	20240509	6440	23.29	20240119	13800	-42.46	20230821	6440	23.29	20240119	1.51	N	092790	500	130 억	442114	N	N	0	N	N
31	20240528	110714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	-50	5	-0.62	447218040	56131	26.16	8010	8040	7930	10400	5600	8000	7967.38	1.70	1809	8186	8092	8036	7942	7886	8065	7915	130	2400	500	5600	10	1	26002000	2067	1.45	0.46	12	0.22	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	8390	-5.24	20240509	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	1.51	N	092790	500	130 억	442114	N	N	0	N	N
32	20240528	100730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	-10	5	-0.12	302772380	37987	17.71	8010	8040	7930	10400	5600	8000	7970.39	1.70	5074	8186	8092	8036	7942	7886	8065	7915	130	2400	500	5600	10	1	26002000	2078	1.46	0.47	12	0.15	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.51	N	092790	500	130 억	442114	N	N	0	N	N
33	20240528	090732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	-20	5	-0.25	53586660	6701	3.12	8010	8040	7980	10400	5600	8000	7996.80	1.70	1628	8186	8092	8036	7942	7886	8065	7915	130	2400	500	5600	10	1	26002000	2075	1.46	0.47	12	0.03	5473.00	17112.00	13800	20230821	-42.17	6440	20240119	23.91	8390	-4.89	20240509	6440	23.91	20240119	13800	-42.17	20230821	6440	23.91	20240119	1.51	N	092790	500	130 억	442114	N	N	0	N	N
34	20240527	160720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	-90	5	-1.11	1664292360	207140	76.56	8100	8130	7980	10510	5670	8090	8034.63	1.86	-41378	8396	8242	8046	7892	7696	8320	7970	130	2420	500	5660	10	1	26002000	2080	1.46	0.47	12	0.80	5473.00	17112.00	13800	20230821	-42.03	6440	20240119	24.22	8390	-4.65	20240509	6440	24.22	20240119	13800	-42.03	20230821	6440	24.22	20240119	1.57	N	092790	500	130 억	482789	N	N	0	N	N
35	20240527	150731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	-100	5	-1.24	1615409820	201026	74.30	8100	8130	7980	10510	5670	8090	8035.83	1.86	-41225	8396	8242	8046	7892	7696	8320	7970	130	2420	500	5660	10	1	26002000	2078	1.46	0.47	12	0.77	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.57	N	092790	500	130 억	482789	N	N	0	N	N
36	20240527	140728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	-100	5	-1.24	1400055910	174081	64.34	8100	8130	7980	10510	5670	8090	8042.55	1.86	-33823	8396	8242	8046	7892	7696	8320	7970	130	2420	500	5660	10	1	26002000	2078	1.46	0.47	12	0.67	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.57	N	092790	500	130 억	482789	N	N	0	N	N
37	20240527	130728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8030	-60	5	-0.74	1288324510	160114	59.18	8100	8130	7980	10510	5670	8090	8046.30	1.86	-33374	8396	8242	8046	7892	7696	8320	7970	130	2420	500	5660	10	1	26002000	2088	1.47	0.47	12	0.62	5473.00	17112.00	13800	20230821	-41.81	6440	20240119	24.69	8390	-4.29	20240509	6440	24.69	20240119	13800	-41.81	20230821	6440	24.69	20240119	1.57	N	092790	500	130 억	482789	N	N	0	N	N
38	20240527	120729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8030	-60	5	-0.74	1231751200	153053	56.57	8100	8130	7980	10510	5670	8090	8047.87	1.86	-31720	8396	8242	8046	7892	7696	8320	7970	130	2420	500	5660	10	1	26002000	2088	1.47	0.47	12	0.59	5473.00	17112.00	13800	20230821	-41.81	6440	20240119	24.69	8390	-4.29	20240509	6440	24.69	20240119	13800	-41.81	20230821	6440	24.69	20240119	1.57	N	092790	500	130 억	482789	N	N	0	N	N
39	20240527	110728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	-100	5	-1.24	1020405370	126628	46.80	8100	8130	7980	10510	5670	8090	8058.29	1.86	-17477	8396	8242	8046	7892	7696	8320	7970	130	2420	500	5660	10	1	26002000	2078	1.46	0.47	12	0.49	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.57	N	092790	500	130 억	482789	N	N	0	N	N
40	20240527	100727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8060	-30	5	-0.37	733022160	90753	33.54	8100	8130	8020	10510	5670	8090	8077.11	1.86	-15150	8396	8242	8046	7892	7696	8320	7970	130	2420	500	5660	10	1	26002000	2096	1.47	0.47	12	0.35	5473.00	17112.00	13800	20230821	-41.59	6440	20240119	25.16	8390	-3.93	20240509	6440	25.16	20240119	13800	-41.59	20230821	6440	25.16	20240119	1.57	N	092790	500	130 억	482789	N	N	0	N	N
41	20240527	090727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8090	0	3	0.00	217493600	26912	9.95	8100	8110	8040	10510	5670	8090	8081.66	1.86	-4999	8396	8242	8046	7892	7696	8320	7970	130	2420	500	5660	10	1	26002000	2104	1.48	0.47	12	0.10	5473.00	17112.00	13800	20230821	-41.38	6440	20240119	25.62	8390	-3.58	20240509	6440	25.62	20240119	13800	-41.38	20230821	6440	25.62	20240119	1.57	N	092790	500	130 억	482789	N	N	0	N	N
42	20240524	160650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8090	140	2	1.76	2168983230	269895	164.95	7930	8200	7850	10330	5570	7950	8036.30	1.88	-3048	8083	8016	7913	7846	7743	8050	7880	130	2380	500	5560	10	1	26002000	2104	1.48	0.47	12	1.04	5473.00	17112.00	13800	20230821	-41.38	6440	20240119	25.62	8390	-3.58	20240509	6440	25.62	20240119	13800	-41.38	20230821	6440	25.62	20240119	1.65	N	092790	500	130 억	488236	N	N	0	N	N
43	20240524	150650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8050	100	2	1.26	1970755200	245354	149.95	7930	8200	7850	10330	5570	7950	8032.33	1.88	-221	8083	8016	7913	7846	7743	8050	7880	130	2380	500	5560	10	1	26002000	2093	1.47	0.47	12	0.94	5473.00	17112.00	13800	20230821	-41.67	6440	20240119	25.00	8390	-4.05	20240509	6440	25.00	20240119	13800	-41.67	20230821	6440	25.00	20240119	1.65	N	092790	500	130 억	488236	N	N	0	N	N
44	20240524	140653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8060	110	2	1.38	1782404950	221936	135.64	7930	8200	7850	10330	5570	7950	8031.20	1.88	1284	8083	8016	7913	7846	7743	8050	7880	130	2380	500	5560	10	1	26002000	2096	1.47	0.47	12	0.85	5473.00	17112.00	13800	20230821	-41.59	6440	20240119	25.16	8390	-3.93	20240509	6440	25.16	20240119	13800	-41.59	20230821	6440	25.16	20240119	1.65	N	092790	500	130 억	488236	N	N	0	N	N
45	20240524	130650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8080	130	2	1.64	1467561100	183054	111.87	7930	8200	7850	10330	5570	7950	8017.13	1.88	-1902	8083	8016	7913	7846	7743	8050	7880	130	2380	500	5560	10	1	26002000	2101	1.48	0.47	12	0.70	5473.00	17112.00	13800	20230821	-41.45	6440	20240119	25.47	8390	-3.69	20240509	6440	25.47	20240119	13800	-41.45	20230821	6440	25.47	20240119	1.65	N	092790	500	130 억	488236	N	N	0	N	N
46	20240524	120652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8040	90	2	1.13	897403920	112683	68.87	7930	8100	7850	10330	5570	7950	7963.98	1.88	-2944	8083	8016	7913	7846	7743	8050	7880	130	2380	500	5560	10	1	26002000	2091	1.47	0.47	12	0.43	5473.00	17112.00	13800	20230821	-41.74	6440	20240119	24.84	8390	-4.17	20240509	6440	24.84	20240119	13800	-41.74	20230821	6440	24.84	20240119	1.65	N	092790	500	130 억	488236	N	N	0	N	N
47	20240524	110649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	50	2	0.63	767432790	96493	58.97	7930	8100	7850	10330	5570	7950	7953.25	1.88	-3720	8083	8016	7913	7846	7743	8050	7880	130	2380	500	5560	10	1	26002000	2080	1.46	0.47	12	0.37	5473.00	17112.00	13800	20230821	-42.03	6440	20240119	24.22	8390	-4.65	20240509	6440	24.22	20240119	13800	-42.03	20230821	6440	24.22	20240119	1.65	N	092790	500	130 억	488236	N	N	0	N	N
48	20240524	100654	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7960	10	2	0.13	390125770	49443	30.22	7930	7960	7850	10330	5570	7950	7890.29	1.88	4938	8083	8016	7913	7846	7743	8050	7880	130	2380	500	5560	10	1	26002000	2070	1.45	0.47	12	0.19	5473.00	17112.00	13800	20230821	-42.32	6440	20240119	23.60	8390	-5.13	20240509	6440	23.60	20240119	13800	-42.32	20230821	6440	23.60	20240119	1.65	N	092790	500	130 억	488236	N	N	0	N	N
49	20240524	090650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	-40	5	-0.50	17038140	2151	1.31	7930	7930	7900	10330	5570	7950	7919.60	1.88	-804	8083	8016	7913	7846	7743	8050	7880	130	2380	500	5560	10	1	26002000	2057	1.45	0.46	12	0.01	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.65	N	092790	500	130 억	488236	N	N	0	N	N
50	20240523	160648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	60	2	0.76	1278078660	161876	76.09	7880	7980	7810	10250	5530	7890	7895.38	1.86	4335	8136	8012	7926	7802	7716	8075	7865	130	2360	500	5520	10	1	26002000	2067	1.45	0.46	12	0.62	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	8390	-5.24	20240509	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	1.69	N	092790	500	130 억	484268	N	N	0	N	N
51	20240523	150653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	50	2	0.63	1208989240	153176	72.00	7880	7980	7810	10250	5530	7890	7892.82	1.86	4863	8136	8012	7926	7802	7716	8075	7865	130	2360	500	5520	10	1	26002000	2065	1.45	0.46	12	0.59	5473.00	17112.00	13800	20230821	-42.46	6440	20240119	23.29	8390	-5.36	20240509	6440	23.29	20240119	13800	-42.46	20230821	6440	23.29	20240119	1.69	N	092790	500	130 억	484268	N	N	0	N	N
52	20240523	140654	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7920	30	2	0.38	1010546120	128097	60.21	7880	7980	7810	10250	5530	7890	7888.91	1.86	-2469	8136	8012	7926	7802	7716	8075	7865	130	2360	500	5520	10	1	26002000	2059	1.45	0.46	12	0.49	5473.00	17112.00	13800	20230821	-42.61	6440	20240119	22.98	8390	-5.60	20240509	6440	22.98	20240119	13800	-42.61	20230821	6440	22.98	20240119	1.69	N	092790	500	130 억	484268	N	N	0	N	N
53	20240523	130652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	60	2	0.76	866397690	109949	51.68	7880	7970	7810	10250	5530	7890	7879.96	1.86	-1069	8136	8012	7926	7802	7716	8075	7865	130	2360	500	5520	10	1	26002000	2067	1.45	0.46	12	0.42	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	8390	-5.24	20240509	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	1.69	N	092790	500	130 억	484268	N	N	0	N	N
54	20240523	120648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	40	2	0.51	788303340	100126	47.06	7880	7970	7810	10250	5530	7890	7873.05	1.86	-405	8136	8012	7926	7802	7716	8075	7865	130	2360	500	5520	10	1	26002000	2062	1.45	0.46	12	0.39	5473.00	17112.00	13800	20230821	-42.54	6440	20240119	23.14	8390	-5.48	20240509	6440	23.14	20240119	13800	-42.54	20230821	6440	23.14	20240119	1.69	N	092790	500	130 억	484268	N	N	0	N	N
55	20240523	110647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	50	2	0.63	682878000	86850	40.82	7880	7970	7810	10250	5530	7890	7862.60	1.86	2874	8136	8012	7926	7802	7716	8075	7865	130	2360	500	5520	10	1	26002000	2065	1.45	0.46	12	0.33	5473.00	17112.00	13800	20230821	-42.46	6440	20240119	23.29	8390	-5.36	20240509	6440	23.29	20240119	13800	-42.46	20230821	6440	23.29	20240119	1.69	N	092790	500	130 억	484268	N	N	0	N	N
56	20240523	100649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	20	2	0.25	502587190	64128	30.14	7880	7950	7810	10250	5530	7890	7836.92	1.86	3737	8136	8012	7926	7802	7716	8075	7865	130	2360	500	5520	10	1	26002000	2057	1.45	0.46	12	0.25	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.69	N	092790	500	130 억	484268	N	N	0	N	N
57	20240523	090652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7880	-10	5	-0.13	77634530	9858	4.63	7880	7950	7840	10250	5530	7890	7874.66	1.86	-3856	8136	8012	7926	7802	7716	8075	7865	130	2360	500	5520	10	1	26002000	2049	1.44	0.46	12	0.04	5473.00	17112.00	13800	20230821	-42.90	6440	20240119	22.36	8390	-6.08	20240509	6440	22.36	20240119	13800	-42.90	20230821	6440	22.36	20240119	1.69	N	092790	500	130 억	484268	N	N	0	N	N
58	20240522	160643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7890	20	2	0.25	1683217970	211818	210.61	7870	8050	7840	10230	5510	7870	7946.68	1.98	-29096	7970	7920	7850	7800	7730	7945	7825	130	2360	500	5500	10	1	26002000	2052	1.44	0.46	12	0.81	5473.00	17112.00	13800	20230821	-42.83	6440	20240119	22.52	8390	-5.96	20240509	6440	22.52	20240119	13800	-42.83	20230821	6440	22.52	20240119	1.70	N	092790	500	130 억	515493	N	N	7	N	N
59	20240522	150647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7860	-10	5	-0.13	1568247020	197186	196.06	7870	8050	7860	10230	5510	7870	7953.14	1.98	-29871	7970	7920	7850	7800	7730	7945	7825	130	2360	500	5500	10	1	26002000	2044	1.44	0.46	12	0.76	5473.00	17112.00	13800	20230821	-43.04	6440	20240119	22.05	8390	-6.32	20240509	6440	22.05	20240119	13800	-43.04	20230821	6440	22.05	20240119	1.70	N	092790	500	130 억	515493	N	N	7	N	N
60	20240522	140648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	30	2	0.38	1308230010	164242	163.30	7870	8050	7870	10230	5510	7870	7965.26	1.98	-18097	7970	7920	7850	7800	7730	7945	7825	130	2360	500	5500	10	1	26002000	2054	1.44	0.46	12	0.63	5473.00	17112.00	13800	20230821	-42.75	6440	20240119	22.67	8390	-5.84	20240509	6440	22.67	20240119	13800	-42.75	20230821	6440	22.67	20240119	1.70	N	092790	500	130 억	515493	N	N	7	N	N
61	20240522	130644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	80	2	1.02	1111703730	139487	138.69	7870	8050	7870	10230	5510	7870	7969.95	1.98	-20154	7970	7920	7850	7800	7730	7945	7825	130	2360	500	5500	10	1	26002000	2067	1.45	0.46	12	0.54	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	8390	-5.24	20240509	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	1.70	N	092790	500	130 억	515493	N	N	7	N	N
62	20240522	120728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7970	100	2	1.27	1007179430	126347	125.62	7870	8050	7870	10230	5510	7870	7971.53	1.98	-16258	7970	7920	7850	7800	7730	7945	7825	130	2360	500	5500	10	1	26002000	2072	1.46	0.47	12	0.49	5473.00	17112.00	13800	20230821	-42.25	6440	20240119	23.76	8390	-5.01	20240509	6440	23.76	20240119	13800	-42.25	20230821	6440	23.76	20240119	1.70	N	092790	500	130 억	515493	N	N	7	N	N
63	20240522	110649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	110	2	1.40	914831850	114772	114.12	7870	8050	7870	10230	5510	7870	7970.86	1.98	-14791	7970	7920	7850	7800	7730	7945	7825	130	2360	500	5500	10	1	26002000	2075	1.46	0.47	12	0.44	5473.00	17112.00	13800	20230821	-42.17	6440	20240119	23.91	8390	-4.89	20240509	6440	23.91	20240119	13800	-42.17	20230821	6440	23.91	20240119	1.70	N	092790	500	130 억	515493	N	N	7	N	N
64	20240522	100647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8010	140	2	1.78	508473650	63965	63.60	7870	8020	7870	10230	5510	7870	7949.25	1.98	-4980	7970	7920	7850	7800	7730	7945	7825	130	2360	500	5500	10	1	26002000	2083	1.46	0.47	12	0.25	5473.00	17112.00	13800	20230821	-41.96	6440	20240119	24.38	8390	-4.53	20240509	6440	24.38	20240119	13800	-41.96	20230821	6440	24.38	20240119	1.70	N	092790	500	130 억	515493	N	N	7	N	N
65	20240522	090648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	70	2	0.89	56694160	7172	7.13	7870	7940	7870	10230	5510	7870	7904.94	1.98	1185	7970	7920	7850	7800	7730	7945	7825	130	2360	500	5500	10	1	26002000	2065	1.45	0.46	12	0.03	5473.00	17112.00	13800	20230821	-42.46	6440	20240119	23.29	8390	-5.36	20240509	6440	23.29	20240119	13800	-42.46	20230821	6440	23.29	20240119	1.70	N	092790	500	130 억	515493	N	N	7	N	N
66	20240521	160640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	40	2	0.51	783483300	99904	70.39	7860	7900	7780	10170	5490	7830	7842.31	2.04	-7796	8010	7920	7850	7760	7690	7965	7805	130	2340	500	5480	10	1	26002000	2046	1.44	0.46	12	0.38	5473.00	17112.00	13800	20230821	-42.97	6440	20240119	22.20	8390	-6.20	20240509	6440	22.20	20240119	13800	-42.97	20230821	6440	22.20	20240119	1.71	N	092790	500	130 억	529467	N	N	7	N	N
67	20240521	150646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7850	20	2	0.26	710394130	90610	63.84	7860	7900	7780	10170	5490	7830	7840.15	2.04	-7985	8010	7920	7850	7760	7690	7965	7805	130	2340	500	5480	10	1	26002000	2041	1.43	0.46	12	0.35	5473.00	17112.00	13800	20230821	-43.12	6440	20240119	21.89	8390	-6.44	20240509	6440	21.89	20240119	13800	-43.12	20230821	6440	21.89	20240119	1.71	N	092790	500	130 억	529467	N	N	10	N	N
68	20240521	140643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7830	0	3	0.00	636078260	81123	57.16	7860	7900	7780	10170	5490	7830	7840.93	2.04	-4243	8010	7920	7850	7760	7690	7965	7805	130	2340	500	5480	10	1	26002000	2036	1.43	0.46	12	0.31	5473.00	17112.00	13800	20230821	-43.26	6440	20240119	21.58	8390	-6.67	20240509	6440	21.58	20240119	13800	-43.26	20230821	6440	21.58	20240119	1.71	N	092790	500	130 억	529467	N	N	10	N	N
69	20240521	130644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7850	20	2	0.26	544989690	69501	48.97	7860	7900	7780	10170	5490	7830	7841.49	2.04	-836	8010	7920	7850	7760	7690	7965	7805	130	2340	500	5480	10	1	26002000	2041	1.43	0.46	12	0.27	5473.00	17112.00	13800	20230821	-43.12	6440	20240119	21.89	8390	-6.44	20240509	6440	21.89	20240119	13800	-43.12	20230821	6440	21.89	20240119	1.71	N	092790	500	130 억	529467	N	N	10	N	N
70	20240521	120644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7840	10	2	0.13	486399190	62035	43.71	7860	7900	7780	10170	5490	7830	7840.75	2.04	661	8010	7920	7850	7760	7690	7965	7805	130	2340	500	5480	10	1	26002000	2039	1.43	0.46	12	0.24	5473.00	17112.00	13800	20230821	-43.19	6440	20240119	21.74	8390	-6.56	20240509	6440	21.74	20240119	13800	-43.19	20230821	6440	21.74	20240119	1.71	N	092790	500	130 억	529467	N	N	10	N	N
71	20240521	110645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7850	20	2	0.26	368319610	46996	33.11	7860	7900	7780	10170	5490	7830	7837.28	2.04	4964	8010	7920	7850	7760	7690	7965	7805	130	2340	500	5480	10	1	26002000	2041	1.43	0.46	12	0.18	5473.00	17112.00	13800	20230821	-43.12	6440	20240119	21.89	8390	-6.44	20240509	6440	21.89	20240119	13800	-43.12	20230821	6440	21.89	20240119	1.71	N	092790	500	130 억	529467	N	N	10	N	N
72	20240521	100644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7820	-10	5	-0.13	224426490	28702	20.22	7860	7870	7780	10170	5490	7830	7819.13	2.04	6506	8010	7920	7850	7760	7690	7965	7805	130	2340	500	5480	10	1	26002000	2033	1.43	0.46	12	0.11	5473.00	17112.00	13800	20230821	-43.33	6440	20240119	21.43	8390	-6.79	20240509	6440	21.43	20240119	13800	-43.33	20230821	6440	21.43	20240119	1.71	N	092790	500	130 억	529467	N	N	10	N	N
73	20240521	090640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	40	2	0.51	56146080	7192	5.07	7860	7870	7780	10170	5490	7830	7806.21	2.04	1066	8010	7920	7850	7760	7690	7965	7805	130	2340	500	5480	10	1	26002000	2046	1.44	0.46	12	0.03	5473.00	17112.00	13800	20230821	-42.97	6440	20240119	22.20	8390	-6.20	20240509	6440	22.20	20240119	13800	-42.97	20230821	6440	22.20	20240119	1.71	N	092790	500	130 억	529467	N	N	10	N	N
74	20240517	160645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7810	-100	5	-1.26	1357910050	173077	52.23	7860	7930	7800	10280	5540	7910	7845.55	1.97	2071	8196	8052	7926	7782	7656	7990	7720	130	2370	500	5530	10	1	26002000	2031	1.43	0.46	12	0.67	5473.00	17112.00	13800	20230821	-43.41	6440	20240119	21.27	8390	-6.91	20240509	6440	21.27	20240119	13800	-43.41	20230821	6440	21.27	20240119	1.59	N	092790	500	130 억	512804	N	N	15	N	N
75	20240517	150647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7830	-80	5	-1.01	1206655920	153694	46.38	7860	7930	7800	10280	5540	7910	7850.87	1.97	2707	8196	8052	7926	7782	7656	7990	7720	130	2370	500	5530	10	1	26002000	2036	1.43	0.46	12	0.59	5473.00	17112.00	13800	20230821	-43.26	6440	20240119	21.58	8390	-6.67	20240509	6440	21.58	20240119	13800	-43.26	20230821	6440	21.58	20240119	1.59	N	092790	500	130 억	512804	N	N	15	N	N
76	20240517	140641	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7820	-90	5	-1.14	1050981360	133779	40.37	7860	7930	7820	10280	5540	7910	7855.93	1.97	2973	8196	8052	7926	7782	7656	7990	7720	130	2370	500	5530	10	1	26002000	2033	1.43	0.46	12	0.51	5473.00	17112.00	13800	20230821	-43.33	6440	20240119	21.43	8390	-6.79	20240509	6440	21.43	20240119	13800	-43.33	20230821	6440	21.43	20240119	1.59	N	092790	500	130 억	512804	N	N	15	N	N
77	20240517	130636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7850	-60	5	-0.76	888047500	112980	34.09	7860	7930	7820	10280	5540	7910	7860.03	1.97	6152	8196	8052	7926	7782	7656	7990	7720	130	2370	500	5530	10	1	26002000	2041	1.43	0.46	12	0.43	5473.00	17112.00	13800	20230821	-43.12	6440	20240119	21.89	8390	-6.44	20240509	6440	21.89	20240119	13800	-43.12	20230821	6440	21.89	20240119	1.59	N	092790	500	130 억	512804	N	N	15	N	N
78	20240517	120637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7860	-50	5	-0.63	758334830	96440	29.10	7860	7930	7820	10280	5540	7910	7863.08	1.97	7411	8196	8052	7926	7782	7656	7990	7720	130	2370	500	5530	10	1	26002000	2044	1.44	0.46	12	0.37	5473.00	17112.00	13800	20230821	-43.04	6440	20240119	22.05	8390	-6.32	20240509	6440	22.05	20240119	13800	-43.04	20230821	6440	22.05	20240119	1.59	N	092790	500	130 억	512804	N	N	15	N	N
79	20240517	110637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7850	-60	5	-0.76	643991290	81871	24.71	7860	7930	7820	10280	5540	7910	7865.70	1.97	7548	8196	8052	7926	7782	7656	7990	7720	130	2370	500	5530	10	1	26002000	2041	1.43	0.46	12	0.31	5473.00	17112.00	13800	20230821	-43.12	6440	20240119	21.89	8390	-6.44	20240509	6440	21.89	20240119	13800	-43.12	20230821	6440	21.89	20240119	1.59	N	092790	500	130 억	512804	N	N	15	N	N
80	20240517	100633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	-40	5	-0.51	443606770	56338	17.00	7860	7930	7840	10280	5540	7910	7873.76	1.97	4105	8196	8052	7926	7782	7656	7990	7720	130	2370	500	5530	10	1	26002000	2046	1.44	0.46	12	0.22	5473.00	17112.00	13800	20230821	-42.97	6440	20240119	22.20	8390	-6.20	20240509	6440	22.20	20240119	13800	-42.97	20230821	6440	22.20	20240119	1.59	N	092790	500	130 억	512804	N	N	15	N	N
81	20240517	090637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	-40	5	-0.51	45386830	5758	1.74	7860	7920	7860	10280	5540	7910	7880.25	1.97	72	8196	8052	7926	7782	7656	7990	7720	130	2370	500	5530	10	1	26002000	2046	1.44	0.46	12	0.02	5473.00	17112.00	13800	20230821	-42.97	6440	20240119	22.20	8390	-6.20	20240509	6440	22.20	20240119	13800	-42.97	20230821	6440	22.20	20240119	1.59	N	092790	500	130 억	512804	N	N	15	N	N
82	20240516	160633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	-40	5	-0.50	2600506860	328814	33.25	7990	8070	7800	10330	5570	7950	7908.72	1.85	19523	8456	8202	8076	7822	7696	8140	7760	130	2380	500	5560	10	1	26002000	2057	1.45	0.46	12	1.26	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.61	N	092790	500	130 억	482155	N	N	15	N	N
83	20240516	150632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	-50	5	-0.63	2489292360	314743	31.83	7990	8070	7800	10330	5570	7950	7908.94	1.85	19722	8456	8202	8076	7822	7696	8140	7760	130	2380	500	5560	10	1	26002000	2054	1.44	0.46	12	1.21	5473.00	17112.00	13800	20230821	-42.75	6440	20240119	22.67	8390	-5.84	20240509	6440	22.67	20240119	13800	-42.75	20230821	6440	22.67	20240119	1.61	N	092790	500	130 억	482155	N	N	22	N	N
84	20240516	140636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	-20	5	-0.25	2324883670	293972	29.73	7990	8070	7800	10330	5570	7950	7908.49	1.85	16780	8456	8202	8076	7822	7696	8140	7760	130	2380	500	5560	10	1	26002000	2062	1.45	0.46	12	1.13	5473.00	17112.00	13800	20230821	-42.54	6440	20240119	23.14	8390	-5.48	20240509	6440	23.14	20240119	13800	-42.54	20230821	6440	23.14	20240119	1.61	N	092790	500	130 억	482155	N	N	22	N	N
85	20240516	130633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7960	10	2	0.13	2122435220	268383	27.14	7990	8070	7800	10330	5570	7950	7908.20	1.85	14573	8456	8202	8076	7822	7696	8140	7760	130	2380	500	5560	10	1	26002000	2070	1.45	0.47	12	1.03	5473.00	17112.00	13800	20230821	-42.32	6440	20240119	23.60	8390	-5.13	20240509	6440	23.60	20240119	13800	-42.32	20230821	6440	23.60	20240119	1.61	N	092790	500	130 억	482155	N	N	22	N	N
86	20240516	120630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	0	3	0.00	1990677720	251794	25.46	7990	8070	7800	10330	5570	7950	7905.94	1.85	17725	8456	8202	8076	7822	7696	8140	7760	130	2380	500	5560	10	1	26002000	2067	1.45	0.46	12	0.97	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	8390	-5.24	20240509	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	1.61	N	092790	500	130 억	482155	N	N	22	N	N
87	20240516	110629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	0	3	0.00	1880586650	237943	24.06	7990	8070	7800	10330	5570	7950	7903.48	1.85	20992	8456	8202	8076	7822	7696	8140	7760	130	2380	500	5560	10	1	26002000	2067	1.45	0.46	12	0.92	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	8390	-5.24	20240509	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	1.61	N	092790	500	130 억	482155	N	N	22	N	N
88	20240516	100631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	-10	5	-0.13	1278142020	162452	16.43	7990	7990	7800	10330	5570	7950	7867.72	1.85	18026	8456	8202	8076	7822	7696	8140	7760	130	2380	500	5560	10	1	26002000	2065	1.45	0.46	12	0.62	5473.00	17112.00	13800	20230821	-42.46	6440	20240119	23.29	8390	-5.36	20240509	6440	23.29	20240119	13800	-42.46	20230821	6440	23.29	20240119	1.61	N	092790	500	130 억	482155	N	N	22	N	N
89	20240516	090632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	-40	5	-0.50	172157780	21761	2.20	7990	7990	7870	10330	5570	7950	7910.95	1.85	2753	8456	8202	8076	7822	7696	8140	7760	130	2380	500	5560	10	1	26002000	2057	1.45	0.46	12	0.08	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.61	N	092790	500	130 억	482155	N	N	22	N	N
90	20240514	160639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	-60	5	-0.75	7926377960	973637	269.99	8100	8330	7950	10410	5610	8010	8141.07	2.52	-171561	8250	8130	8000	7880	7750	8190	7940	130	2400	500	5600	10	1	26002000	2067	1.45	0.46	12	3.74	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	8390	-5.24	20240509	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	1.44	N	092790	500	130 억	655640	N	N	22	N	N
91	20240514	150642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	-20	5	-0.25	7632085700	936701	259.75	8100	8330	7960	10410	5610	8010	8147.84	2.52	-171544	8250	8130	8000	7880	7750	8190	7940	130	2400	500	5600	10	1	26002000	2078	1.46	0.47	12	3.60	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.44	N	092790	500	130 억	655640	N	N	48	N	N
92	20240514	140639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	-10	5	-0.12	7364754770	903306	250.49	8100	8330	7960	10410	5610	8010	8153.11	2.52	-170231	8250	8130	8000	7880	7750	8190	7940	130	2400	500	5600	10	1	26002000	2080	1.46	0.47	12	3.47	5473.00	17112.00	13800	20230821	-42.03	6440	20240119	24.22	8390	-4.65	20240509	6440	24.22	20240119	13800	-42.03	20230821	6440	24.22	20240119	1.44	N	092790	500	130 억	655640	N	N	48	N	N
93	20240514	130641	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	-10	5	-0.12	6993307640	856767	237.58	8100	8330	7970	10410	5610	8010	8162.44	2.52	-154084	8250	8130	8000	7880	7750	8190	7940	130	2400	500	5600	10	1	26002000	2080	1.46	0.47	12	3.30	5473.00	17112.00	13800	20230821	-42.03	6440	20240119	24.22	8390	-4.65	20240509	6440	24.22	20240119	13800	-42.03	20230821	6440	24.22	20240119	1.44	N	092790	500	130 억	655640	N	N	48	N	N
94	20240514	120638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8010	0	3	0.00	6853744340	839327	232.75	8100	8330	7970	10410	5610	8010	8165.76	2.52	-151177	8250	8130	8000	7880	7750	8190	7940	130	2400	500	5600	10	1	26002000	2083	1.46	0.47	12	3.23	5473.00	17112.00	13800	20230821	-41.96	6440	20240119	24.38	8390	-4.53	20240509	6440	24.38	20240119	13800	-41.96	20230821	6440	24.38	20240119	1.44	N	092790	500	130 억	655640	N	N	48	N	N
95	20240514	110638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	-10	5	-0.12	6670681910	816467	226.41	8100	8330	7970	10410	5610	8010	8170.18	2.52	-147129	8250	8130	8000	7880	7750	8190	7940	130	2400	500	5600	10	1	26002000	2080	1.46	0.47	12	3.14	5473.00	17112.00	13800	20230821	-42.03	6440	20240119	24.22	8390	-4.65	20240509	6440	24.22	20240119	13800	-42.03	20230821	6440	24.22	20240119	1.44	N	092790	500	130 억	655640	N	N	48	N	N
96	20240514	100637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8030	20	2	0.25	5971570770	729171	202.20	8100	8330	8010	10410	5610	8010	8189.53	2.52	-131630	8250	8130	8000	7880	7750	8190	7940	130	2400	500	5600	10	1	26002000	2088	1.47	0.47	12	2.80	5473.00	17112.00	13800	20230821	-41.81	6440	20240119	24.69	8390	-4.29	20240509	6440	24.69	20240119	13800	-41.81	20230821	6440	24.69	20240119	1.44	N	092790	500	130 억	655640	N	N	48	N	N
97	20240514	090638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	250	2	3.12	2523062420	307615	85.30	8100	8330	8100	10410	5610	8010	8202.01	2.52	-58948	8250	8130	8000	7880	7750	8190	7940	130	2400	500	5600	10	1	26002000	2148	1.51	0.48	12	1.18	5473.00	17112.00	13800	20230821	-40.14	6440	20240119	28.26	8390	-1.55	20240509	6440	28.26	20240119	13800	-40.14	20230821	6440	28.26	20240119	1.44	N	092790	500	130 억	655640	N	N	48	N	N
98	20240513	160637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8010	50	2	0.63	2376110640	297435	89.90	7960	8120	7870	10340	5580	7960	7988.41	2.51	6298	8160	8060	7950	7850	7740	8110	7900	130	2380	500	5570	10	1	26002000	2083	1.46	0.47	12	1.14	5473.00	17112.00	13800	20230821	-41.96	6440	20240119	24.38	8390	-4.53	20240509	6440	24.38	20240119	13800	-41.96	20230821	6440	24.38	20240119	1.70	N	092790	500	130 억	651552	N	N	48	N	N
99	20240513	150640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	20	2	0.25	2136625800	267451	80.84	7960	8120	7870	10340	5580	7960	7988.86	2.51	10955	8160	8060	7950	7850	7740	8110	7900	130	2380	500	5570	10	1	26002000	2075	1.46	0.47	12	1.03	5473.00	17112.00	13800	20230821	-42.17	6440	20240119	23.91	8390	-4.89	20240509	6440	23.91	20240119	13800	-42.17	20230821	6440	23.91	20240119	1.70	N	092790	500	130 억	651552	N	N	37	N	N
100	20240513	140638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	30	2	0.38	1714965740	214397	64.80	7960	8120	7870	10340	5580	7960	7999.03	2.51	13766	8160	8060	7950	7850	7740	8110	7900	130	2380	500	5570	10	1	26002000	2078	1.46	0.47	12	0.82	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.70	N	092790	500	130 억	651552	N	N	37	N	N
101	20240513	130632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	30	2	0.38	1558396850	194779	58.87	7960	8120	7870	10340	5580	7960	8000.86	2.51	17178	8160	8060	7950	7850	7740	8110	7900	130	2380	500	5570	10	1	26002000	2078	1.46	0.47	12	0.75	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.70	N	092790	500	130 억	651552	N	N	37	N	N
102	20240513	120638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	20	2	0.25	1483083040	185346	56.02	7960	8120	7870	10340	5580	7960	8001.71	2.51	18919	8160	8060	7950	7850	7740	8110	7900	130	2380	500	5570	10	1	26002000	2075	1.46	0.47	12	0.71	5473.00	17112.00	13800	20230821	-42.17	6440	20240119	23.91	8390	-4.89	20240509	6440	23.91	20240119	13800	-42.17	20230821	6440	23.91	20240119	1.70	N	092790	500	130 억	651552	N	N	37	N	N
103	20240513	110636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	20	2	0.25	1239756200	154844	46.80	7960	8120	7870	10340	5580	7960	8006.50	2.51	17394	8160	8060	7950	7850	7740	8110	7900	130	2380	500	5570	10	1	26002000	2075	1.46	0.47	12	0.60	5473.00	17112.00	13800	20230821	-42.17	6440	20240119	23.91	8390	-4.89	20240509	6440	23.91	20240119	13800	-42.17	20230821	6440	23.91	20240119	1.70	N	092790	500	130 억	651552	N	N	37	N	N
104	20240513	100637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8080	120	2	1.51	738758280	92405	27.93	7960	8120	7870	10340	5580	7960	7994.81	2.51	1766	8160	8060	7950	7850	7740	8110	7900	130	2380	500	5570	10	1	26002000	2101	1.48	0.47	12	0.36	5473.00	17112.00	13800	20230821	-41.45	6440	20240119	25.47	8390	-3.69	20240509	6440	25.47	20240119	13800	-41.45	20230821	6440	25.47	20240119	1.70	N	092790	500	130 억	651552	N	N	37	N	N
105	20240513	090639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	-50	5	-0.63	131009510	16527	5.00	7960	7990	7870	10340	5580	7960	7926.89	2.51	-5196	8160	8060	7950	7850	7740	8110	7900	130	2380	500	5570	10	1	26002000	2057	1.45	0.46	12	0.06	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.70	N	092790	500	130 억	651552	N	N	37	N	N
106	20240510	160618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7960	50	2	0.63	2609378430	329140	13.25	7890	8050	7840	10280	5540	7910	7927.87	2.64	-45480	8650	8280	8020	7650	7390	8465	7835	130	2370	500	5530	10	1	26002000	2070	1.45	0.47	12	1.27	5473.00	17112.00	13800	20230821	-42.32	6440	20240119	23.60	8390	-5.13	20240509	6440	23.60	20240119	13800	-42.32	20230821	6440	23.60	20240119	1.66	N	092790	500	130 억	687122	N	N	37	N	N
107	20240510	150624	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	20	2	0.25	2423933970	305769	12.31	7890	8050	7840	10280	5540	7910	7927.35	2.64	-33336	8650	8280	8020	7650	7390	8465	7835	130	2370	500	5530	10	1	26002000	2062	1.45	0.46	12	1.18	5473.00	17112.00	13800	20230821	-42.54	6440	20240119	23.14	8390	-5.48	20240509	6440	23.14	20240119	13800	-42.54	20230821	6440	23.14	20240119	1.66	N	092790	500	130 억	687122	N	N	0	N	N
108	20240510	140627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	-10	5	-0.13	2180504640	274857	11.07	7890	8050	7840	10280	5540	7910	7933.25	2.64	-30434	8650	8280	8020	7650	7390	8465	7835	130	2370	500	5530	10	1	26002000	2054	1.44	0.46	12	1.06	5473.00	17112.00	13800	20230821	-42.75	6440	20240119	22.67	8390	-5.84	20240509	6440	22.67	20240119	13800	-42.75	20230821	6440	22.67	20240119	1.66	N	092790	500	130 억	687122	N	N	0	N	N
109	20240510	130620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	-10	5	-0.13	2056277530	259132	10.44	7890	8050	7840	10280	5540	7910	7935.27	2.64	-26574	8650	8280	8020	7650	7390	8465	7835	130	2370	500	5530	10	1	26002000	2054	1.44	0.46	12	1.00	5473.00	17112.00	13800	20230821	-42.75	6440	20240119	22.67	8390	-5.84	20240509	6440	22.67	20240119	13800	-42.75	20230821	6440	22.67	20240119	1.66	N	092790	500	130 억	687122	N	N	0	N	N
110	20240510	120618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	0	3	0.00	1840793670	231844	9.34	7890	8050	7840	10280	5540	7910	7939.82	2.64	-20081	8650	8280	8020	7650	7390	8465	7835	130	2370	500	5530	10	1	26002000	2057	1.45	0.46	12	0.89	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.66	N	092790	500	130 억	687122	N	N	0	N	N
111	20240510	110620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	20	2	0.25	1564065360	196853	7.93	7890	8050	7840	10280	5540	7910	7945.38	2.64	-20254	8650	8280	8020	7650	7390	8465	7835	130	2370	500	5530	10	1	26002000	2062	1.45	0.46	12	0.76	5473.00	17112.00	13800	20230821	-42.54	6440	20240119	23.14	8390	-5.48	20240509	6440	23.14	20240119	13800	-42.54	20230821	6440	23.14	20240119	1.66	N	092790	500	130 억	687122	N	N	0	N	N
112	20240510	100620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	80	2	1.01	993206690	125211	5.04	7890	8050	7840	10280	5540	7910	7932.30	2.64	-8371	8650	8280	8020	7650	7390	8465	7835	130	2370	500	5530	10	1	26002000	2078	1.46	0.47	12	0.48	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.66	N	092790	500	130 억	687122	N	N	0	N	N
113	20240510	090621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	40	2	0.51	351689240	44575	1.80	7890	7960	7840	10280	5540	7910	7889.75	2.64	-353	8650	8280	8020	7650	7390	8465	7835	130	2370	500	5530	10	1	26002000	2067	1.45	0.46	12	0.17	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	8390	-5.24	20240509	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	1.66	N	092790	500	130 억	687122	N	N	0	N	N
114	20240509	160632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	140	2	1.80	20028762590	2475529	823.80	7790	8390	7760	10100	5440	7770	8090.82	2.64	6983	8003	7886	7703	7586	7403	7945	7645	130	2330	500	5430	10	1	26002000	2057	1.45	0.46	12	9.52	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.66	N	092790	500	130 억	686517	N	N	0	N	N
115	20240509	150633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	170	2	2.19	19751716770	2440544	812.15	7790	8390	7760	10100	5440	7770	8093.16	2.64	8409	8003	7886	7703	7586	7403	7945	7645	130	2330	500	5430	10	1	26002000	2065	1.45	0.46	12	9.39	5473.00	17112.00	13800	20230821	-42.46	6440	20240119	23.29	8390	-5.36	20240509	6440	23.29	20240119	13800	-42.46	20230821	6440	23.29	20240119	1.66	N	092790	500	130 억	686517	N	N	0	N	N
116	20240509	140611	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	140	2	1.80	19235775590	2375413	790.48	7790	8390	7760	10100	5440	7770	8097.87	2.64	9921	8003	7886	7703	7586	7403	7945	7645	130	2330	500	5430	10	1	26002000	2057	1.45	0.46	12	9.14	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8390	-5.72	20240509	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.66	N	092790	500	130 억	686517	N	N	0	N	N
117	20240509	130620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	220	2	2.83	17739147800	2186901	727.75	7790	8390	7760	10100	5440	7770	8111.55	2.64	30005	8003	7886	7703	7586	7403	7945	7645	130	2330	500	5430	10	1	26002000	2078	1.46	0.47	12	8.41	5473.00	17112.00	13800	20230821	-42.10	6440	20240119	24.07	8390	-4.77	20240509	6440	24.07	20240119	13800	-42.10	20230821	6440	24.07	20240119	1.66	N	092790	500	130 억	686517	N	N	0	N	N
118	20240509	120623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8040	270	2	3.47	16266312750	2002798	666.48	7790	8390	7760	10100	5440	7770	8121.79	2.64	27358	8003	7886	7703	7586	7403	7945	7645	130	2330	500	5430	10	1	26002000	2091	1.47	0.47	12	7.70	5473.00	17112.00	13800	20230821	-41.74	6440	20240119	24.84	8390	-4.17	20240509	6440	24.84	20240119	13800	-41.74	20230821	6440	24.84	20240119	1.66	N	092790	500	130 억	686517	N	N	0	N	N
119	20240509	110611	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8080	310	2	3.99	14203423660	1746428	581.17	7790	8390	7760	10100	5440	7770	8132.84	2.64	43286	8003	7886	7703	7586	7403	7945	7645	130	2330	500	5430	10	1	26002000	2101	1.48	0.47	12	6.72	5473.00	17112.00	13800	20230821	-41.45	6440	20240119	25.47	8390	-3.69	20240509	6440	25.47	20240119	13800	-41.45	20230821	6440	25.47	20240119	1.66	N	092790	500	130 억	686517	N	N	0	N	N
120	20240509	100614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	140	2	1.80	2083988870	262048	87.20	7790	8100	7760	10100	5440	7770	7952.70	2.64	5458	8003	7886	7703	7586	7403	7945	7645	130	2330	500	5430	10	1	26002000	2057	1.45	0.46	12	1.01	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	8140	-2.83	20240418	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	1.66	N	092790	500	130 억	686517	N	N	0	N	N
121	20240509	090610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7800	30	2	0.39	146042860	18718	6.23	7790	7840	7760	10100	5440	7770	7802.27	2.64	2655	8003	7886	7703	7586	7403	7945	7645	130	2330	500	5430	10	1	26002000	2028	1.43	0.46	12	0.07	5473.00	17112.00	13800	20230821	-43.48	6440	20240119	21.12	8140	-4.18	20240418	6440	21.12	20240119	13800	-43.48	20230821	6440	21.12	20240119	1.66	N	092790	500	130 억	686517	N	N	0	N	N
122	20240508	160608	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7770	210	2	2.78	2312722580	299397	125.18	7560	7820	7520	9820	5300	7560	7724.60	2.34	73245	7820	7690	7570	7440	7320	7630	7380	130	2260	500	5290	10	1	26002000	2020	1.42	0.45	12	1.15	5473.00	17112.00	13800	20230821	-43.70	6440	20240119	20.65	8140	-4.55	20240418	6440	20.65	20240119	13800	-43.70	20230821	6440	20.65	20240119	1.75	N	092790	500	130 억	607683	N	N	0	N	N
123	20240508	150613	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7780	220	2	2.91	2261715880	292834	122.44	7560	7820	7520	9820	5300	7560	7723.54	2.34	72295	7820	7690	7570	7440	7320	7630	7380	130	2260	500	5290	10	1	26002000	2023	1.42	0.45	12	1.13	5473.00	17112.00	13800	20230821	-43.62	6440	20240119	20.81	8140	-4.42	20240418	6440	20.81	20240119	13800	-43.62	20230821	6440	20.81	20240119	1.75	N	092790	500	130 억	607683	N	N	0	N	N
124	20240508	140607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7790	230	2	3.04	2106835330	272945	114.12	7560	7820	7520	9820	5300	7560	7718.90	2.34	73888	7820	7690	7570	7440	7320	7630	7380	130	2260	500	5290	10	1	26002000	2026	1.42	0.46	12	1.05	5473.00	17112.00	13800	20230821	-43.55	6440	20240119	20.96	8140	-4.30	20240418	6440	20.96	20240119	13800	-43.55	20230821	6440	20.96	20240119	1.75	N	092790	500	130 억	607683	N	N	0	N	N
125	20240508	130604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7760	200	2	2.65	1975657720	256090	107.07	7560	7820	7520	9820	5300	7560	7714.70	2.34	74292	7820	7690	7570	7440	7320	7630	7380	130	2260	500	5290	10	1	26002000	2018	1.42	0.45	12	0.98	5473.00	17112.00	13800	20230821	-43.77	6440	20240119	20.50	8140	-4.67	20240418	6440	20.50	20240119	13800	-43.77	20230821	6440	20.50	20240119	1.75	N	092790	500	130 억	607683	N	N	0	N	N
126	20240508	120607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7740	180	2	2.38	1826740650	236849	99.03	7560	7820	7520	9820	5300	7560	7712.68	2.34	74524	7820	7690	7570	7440	7320	7630	7380	130	2260	500	5290	10	1	26002000	2013	1.41	0.45	12	0.91	5473.00	17112.00	13800	20230821	-43.91	6440	20240119	20.19	8140	-4.91	20240418	6440	20.19	20240119	13800	-43.91	20230821	6440	20.19	20240119	1.75	N	092790	500	130 억	607683	N	N	0	N	N
127	20240508	110643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7780	220	2	2.91	1426817520	185429	77.53	7560	7800	7520	9820	5300	7560	7694.68	2.34	59648	7820	7690	7570	7440	7320	7630	7380	130	2260	500	5290	10	1	26002000	2023	1.42	0.45	12	0.71	5473.00	17112.00	13800	20230821	-43.62	6440	20240119	20.81	8140	-4.42	20240418	6440	20.81	20240119	13800	-43.62	20230821	6440	20.81	20240119	1.75	N	092790	500	130 억	607683	N	N	0	N	N
128	20240508	100613	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7650	90	2	1.19	355901110	46531	19.45	7560	7720	7520	9820	5300	7560	7648.69	2.34	4550	7820	7690	7570	7440	7320	7630	7380	130	2260	500	5290	10	1	26002000	1989	1.40	0.45	12	0.18	5473.00	17112.00	13800	20230821	-44.57	6440	20240119	18.79	8140	-6.02	20240418	6440	18.79	20240119	13800	-44.57	20230821	6440	18.79	20240119	1.75	N	092790	500	130 억	607683	N	N	0	N	N
129	20240508	090614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7570	10	2	0.13	8893110	1178	0.49	7560	7570	7520	9820	5300	7560	7549.33	2.34	20	7820	7690	7570	7440	7320	7630	7380	130	2260	500	5290	10	1	26002000	1968	1.38	0.44	12	0.00	5473.00	17112.00	13800	20230821	-45.14	6440	20240119	17.55	8140	-7.00	20240418	6440	17.55	20240119	13800	-45.14	20230821	6440	17.55	20240119	1.75	N	092790	500	130 억	607683	N	N	0	N	N
130	20240503	160625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7640	30	2	0.39	1015509900	133209	50.17	7620	7690	7560	9890	5330	7610	7623.41	2.35	9096	7936	7772	7686	7522	7436	7730	7480	130	2280	500	5320	10	1	26002000	1987	1.40	0.45	12	0.51	5473.00	17112.00	13800	20230821	-44.64	6440	20240119	18.63	8140	-6.14	20240418	6440	18.63	20240119	13800	-44.64	20230821	6440	18.63	20240119	1.75	N	092790	500	130 억	610393	N	N	0	N	N
131	20240503	150625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7580	-30	5	-0.39	962857910	126304	47.57	7620	7690	7560	9890	5330	7610	7623.34	2.35	10674	7936	7772	7686	7522	7436	7730	7480	130	2280	500	5320	10	1	26002000	1971	1.38	0.44	12	0.49	5473.00	17112.00	13800	20230821	-45.07	6440	20240119	17.70	8140	-6.88	20240418	6440	17.70	20240119	13800	-45.07	20230821	6440	17.70	20240119	1.75	N	092790	500	130 억	610393	N	N	0	N	N
132	20240503	140625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7590	-20	5	-0.26	822056340	107714	40.57	7620	7690	7570	9890	5330	7610	7631.84	2.35	8948	7936	7772	7686	7522	7436	7730	7480	130	2280	500	5320	10	1	26002000	1974	1.39	0.44	12	0.41	5473.00	17112.00	13800	20230821	-45.00	6440	20240119	17.86	8140	-6.76	20240418	6440	17.86	20240119	13800	-45.00	20230821	6440	17.86	20240119	1.75	N	092790	500	130 억	610393	N	N	0	N	N
133	20240503	130625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7620	10	2	0.13	684965620	89676	33.78	7620	7690	7590	9890	5330	7610	7638.23	2.35	11977	7936	7772	7686	7522	7436	7730	7480	130	2280	500	5320	10	1	26002000	1981	1.39	0.45	12	0.34	5473.00	17112.00	13800	20230821	-44.78	6440	20240119	18.32	8140	-6.39	20240418	6440	18.32	20240119	13800	-44.78	20230821	6440	18.32	20240119	1.75	N	092790	500	130 억	610393	N	N	0	N	N
134	20240503	120622	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7610	0	3	0.00	601223090	78671	29.63	7620	7690	7600	9890	5330	7610	7642.25	2.35	8070	7936	7772	7686	7522	7436	7730	7480	130	2280	500	5320	10	1	26002000	1979	1.39	0.44	12	0.30	5473.00	17112.00	13800	20230821	-44.86	6440	20240119	18.17	8140	-6.51	20240418	6440	18.17	20240119	13800	-44.86	20230821	6440	18.17	20240119	1.75	N	092790	500	130 억	610393	N	N	0	N	N
135	20240503	110622	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7630	20	2	0.26	466735100	61089	23.01	7620	7690	7600	9890	5330	7610	7640.25	2.35	3652	7936	7772	7686	7522	7436	7730	7480	130	2280	500	5320	10	1	26002000	1984	1.39	0.45	12	0.23	5473.00	17112.00	13800	20230821	-44.71	6440	20240119	18.48	8140	-6.27	20240418	6440	18.48	20240119	13800	-44.71	20230821	6440	18.48	20240119	1.75	N	092790	500	130 억	610393	N	N	0	N	N
136	20240503	100619	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7650	40	2	0.53	200196180	26207	9.87	7620	7680	7600	9890	5330	7610	7639.03	2.35	51	7936	7772	7686	7522	7436	7730	7480	130	2280	500	5320	10	1	26002000	1989	1.40	0.45	12	0.10	5473.00	17112.00	13800	20230821	-44.57	6440	20240119	18.79	8140	-6.02	20240418	6440	18.79	20240119	13800	-44.57	20230821	6440	18.79	20240119	1.75	N	092790	500	130 억	610393	N	N	0	N	N
137	20240503	090619	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7610	0	3	0.00	12980160	1703	0.64	7620	7650	7610	9890	5330	7610	7621.94	2.35	-39	7936	7772	7686	7522	7436	7730	7480	130	2280	500	5320	10	1	26002000	1979	1.39	0.44	12	0.01	5473.00	17112.00	13800	20230821	-44.86	6440	20240119	18.17	8140	-6.51	20240418	6440	18.17	20240119	13800	-44.86	20230821	6440	18.17	20240119	1.75	N	092790	500	130 억	610393	N	N	0	N	N
138	20240502	160615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7610	-240	5	-3.06	2037507860	264594	132.75	7850	7850	7600	10200	5500	7850	7700.60	2.44	-23877	8010	7930	7820	7740	7630	7875	7685	130	2350	500	5490	10	1	26002000	1979	1.39	0.44	12	1.02	5473.00	17112.00	13800	20230821	-44.86	6440	20240119	18.17	8140	-6.51	20240418	6440	18.17	20240119	13800	-44.86	20230821	6440	18.17	20240119	1.77	N	092790	500	130 억	635228	N	N	0	N	N
139	20240502	150619	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7650	-200	5	-2.55	1894376780	245802	123.32	7850	7850	7600	10200	5500	7850	7706.92	2.44	-22195	8010	7930	7820	7740	7630	7875	7685	130	2350	500	5490	10	1	26002000	1989	1.40	0.45	12	0.95	5473.00	17112.00	13800	20230821	-44.57	6440	20240119	18.79	8140	-6.02	20240418	6440	18.79	20240119	13800	-44.57	20230821	6440	18.79	20240119	1.77	N	092790	500	130 억	635228	N	N	0	N	N
140	20240502	140615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7670	-180	5	-2.29	1560851570	202072	101.38	7850	7850	7630	10200	5500	7850	7724.23	2.44	-12342	8010	7930	7820	7740	7630	7875	7685	130	2350	500	5490	10	1	26002000	1994	1.40	0.45	12	0.78	5473.00	17112.00	13800	20230821	-44.42	6440	20240119	19.10	8140	-5.77	20240418	6440	19.10	20240119	13800	-44.42	20230821	6440	19.10	20240119	1.77	N	092790	500	130 억	635228	N	N	0	N	N
141	20240502	130614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7670	-180	5	-2.29	1374693890	177737	89.17	7850	7850	7650	10200	5500	7850	7734.43	2.44	-11133	8010	7930	7820	7740	7630	7875	7685	130	2350	500	5490	10	1	26002000	1994	1.40	0.45	12	0.68	5473.00	17112.00	13800	20230821	-44.42	6440	20240119	19.10	8140	-5.77	20240418	6440	19.10	20240119	13800	-44.42	20230821	6440	19.10	20240119	1.77	N	092790	500	130 억	635228	N	N	0	N	N
142	20240502	120612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7730	-120	5	-1.53	1074312230	138594	69.53	7850	7850	7670	10200	5500	7850	7751.51	2.44	-10852	8010	7930	7820	7740	7630	7875	7685	130	2350	500	5490	10	1	26002000	2010	1.41	0.45	12	0.53	5473.00	17112.00	13800	20230821	-43.99	6440	20240119	20.03	8140	-5.04	20240418	6440	20.03	20240119	13800	-43.99	20230821	6440	20.03	20240119	1.77	N	092790	500	130 억	635228	N	N	0	N	N
143	20240502	110611	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7700	-150	5	-1.91	958687600	123604	62.01	7850	7850	7670	10200	5500	7850	7756.12	2.44	-10300	8010	7930	7820	7740	7630	7875	7685	130	2350	500	5490	10	1	26002000	2002	1.41	0.45	12	0.48	5473.00	17112.00	13800	20230821	-44.20	6440	20240119	19.57	8140	-5.41	20240418	6440	19.57	20240119	13800	-44.20	20230821	6440	19.57	20240119	1.77	N	092790	500	130 억	635228	N	N	0	N	N
144	20240502	100610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7780	-70	5	-0.89	489568540	62883	31.55	7850	7850	7750	10200	5500	7850	7785.39	2.44	-4626	8010	7930	7820	7740	7630	7875	7685	130	2350	500	5490	10	1	26002000	2023	1.42	0.45	12	0.24	5473.00	17112.00	13800	20230821	-43.62	6440	20240119	20.81	8140	-4.42	20240418	6440	20.81	20240119	13800	-43.62	20230821	6440	20.81	20240119	1.77	N	092790	500	130 억	635228	N	N	0	N	N
145	20240502	090611	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7850	0	3	0.00	119657780	15296	7.67	7850	7850	7790	10200	5500	7850	7822.82	2.44	2927	8010	7930	7820	7740	7630	7875	7685	130	2350	500	5490	10	1	26002000	2041	1.43	0.46	12	0.06	5473.00	17112.00	13800	20230821	-43.12	6440	20240119	21.89	8140	-3.56	20240418	6440	21.89	20240119	13800	-43.12	20230821	6440	21.89	20240119	1.77	N	092790	500	130 억	635228	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History