KissMeData/306200/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126500	1100	2	0.88	582814900	4636	103.53	126000	126900	125200	163000	87800	125400	125715.03	8.44	0	281	127800	126600	125700	124500	123600	126150	124050	142	37600	5000	95300	100	1	2836300	3588	1.90	0.36	12	0.16	66578.00	352482.00	164900	20230726	-23.29	120100	20231026	5.33	145700	-13.18	20240605	121000	4.55	20240125	164900	-23.29	20230726	120100	5.33	20231026	0.40	N	306200	5000	141 억	239262	N	N	7	N	N
3	20240628	151209	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125800	400	2	0.32	570447400	4538	101.34	126000	126900	125200	163000	87800	125400	125704.58	8.44	0	293	127800	126600	125700	124500	123600	126150	124050	142	37600	5000	95300	100	1	2836300	3568	1.89	0.36	12	0.16	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.40	N	306200	5000	141 억	239262	N	N	1	N	N
4	20240628	141209	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125600	200	2	0.16	505718700	4025	89.88	126000	126300	125200	163000	87800	125400	125644.40	8.44	0	234	127800	126600	125700	124500	123600	126150	124050	142	37600	5000	95300	100	1	2836300	3562	1.89	0.36	12	0.14	66578.00	352482.00	164900	20230726	-23.83	120100	20231026	4.58	145700	-13.80	20240605	121000	3.80	20240125	164900	-23.83	20230726	120100	4.58	20231026	0.40	N	306200	5000	141 억	239262	N	N	1	N	N
5	20240628	131206	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125800	400	2	0.32	468748900	3731	83.32	126000	126300	125200	163000	87800	125400	125636.26	8.44	0	161	127800	126600	125700	124500	123600	126150	124050	142	37600	5000	95300	100	1	2836300	3568	1.89	0.36	12	0.13	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.40	N	306200	5000	141 억	239262	N	N	1	N	N
6	20240628	121204	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125800	400	2	0.32	370700500	2951	65.90	126000	126300	125200	163000	87800	125400	125618.60	8.44	0	185	127800	126600	125700	124500	123600	126150	124050	142	37600	5000	95300	100	1	2836300	3568	1.89	0.36	12	0.10	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.40	N	306200	5000	141 억	239262	N	N	1	N	N
7	20240628	111145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125700	300	2	0.24	333646700	2656	59.31	126000	126300	125200	163000	87800	125400	125619.99	8.44	0	129	127800	126600	125700	124500	123600	126150	124050	142	37600	5000	95300	100	1	2836300	3565	1.89	0.36	12	0.09	66578.00	352482.00	164900	20230726	-23.77	120100	20231026	4.66	145700	-13.73	20240605	121000	3.88	20240125	164900	-23.77	20230726	120100	4.66	20231026	0.40	N	306200	5000	141 억	239262	N	N	1	N	N
8	20240628	101141	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126100	700	2	0.56	292290600	2327	51.97	126000	126300	125200	163000	87800	125400	125608.34	8.44	0	118	127800	126600	125700	124500	123600	126150	124050	142	37600	5000	95300	100	1	2836300	3577	1.89	0.36	12	0.08	66578.00	352482.00	164900	20230726	-23.53	120100	20231026	5.00	145700	-13.45	20240605	121000	4.21	20240125	164900	-23.53	20230726	120100	5.00	20231026	0.40	N	306200	5000	141 억	239262	N	N	1	N	N
9	20240628	091148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125500	100	2	0.08	6412300	51	1.14	126000	126000	125200	163000	87800	125400	125731.37	8.44	0	11	127800	126600	125700	124500	123600	126150	124050	142	37600	5000	95300	100	1	2836300	3560	1.89	0.36	12	0.00	66578.00	352482.00	164900	20230726	-23.89	120100	20231026	4.50	145700	-13.86	20240605	121000	3.72	20240125	164900	-23.89	20230726	120100	4.50	20231026	0.40	N	306200	5000	141 억	239262	N	N	1	N	N
10	20240627	161135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125400	-300	5	-0.24	560231900	4472	60.50	126900	126900	124800	163400	88000	125700	125275.47	8.48	0	-1230	127966	126832	126166	125032	124366	126500	124700	142	37700	5000	95530	100	1	2836300	3557	1.88	0.36	12	0.16	66578.00	352482.00	164900	20230726	-23.95	120100	20231026	4.41	145700	-13.93	20240605	121000	3.64	20240125	164900	-23.95	20230726	120100	4.41	20231026	0.38	N	306200	5000	141 억	240523	N	N	1	N	N
11	20240627	151142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125800	100	2	0.08	545299700	4353	58.89	126900	126900	124800	163400	88000	125700	125269.86	8.48	0	-1180	127966	126832	126166	125032	124366	126500	124700	142	37700	5000	95530	100	1	2836300	3568	1.89	0.36	12	0.15	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.38	N	306200	5000	141 억	240523	N	N	0	N	N
12	20240627	141141	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	124900	-800	5	-0.64	456989000	3649	49.36	126900	126900	124800	163400	88000	125700	125236.78	8.48	0	-1013	127966	126832	126166	125032	124366	126500	124700	142	37700	5000	95530	100	1	2836300	3543	1.88	0.35	12	0.13	66578.00	352482.00	164900	20230726	-24.26	120100	20231026	4.00	145700	-14.28	20240605	121000	3.22	20240125	164900	-24.26	20230726	120100	4.00	20231026	0.38	N	306200	5000	141 억	240523	N	N	0	N	N
13	20240627	131141	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125300	-400	5	-0.32	377307000	3012	40.75	126900	126900	124800	163400	88000	125700	125267.93	8.48	0	-875	127966	126832	126166	125032	124366	126500	124700	142	37700	5000	95530	100	1	2836300	3554	1.88	0.36	12	0.11	66578.00	352482.00	164900	20230726	-24.01	120100	20231026	4.33	145700	-14.00	20240605	121000	3.55	20240125	164900	-24.01	20230726	120100	4.33	20231026	0.38	N	306200	5000	141 억	240523	N	N	0	N	N
14	20240627	121143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125100	-600	5	-0.48	345240400	2756	37.28	126900	126900	124800	163400	88000	125700	125268.65	8.48	0	-771	127966	126832	126166	125032	124366	126500	124700	142	37700	5000	95530	100	1	2836300	3548	1.88	0.35	12	0.10	66578.00	352482.00	164900	20230726	-24.14	120100	20231026	4.16	145700	-14.14	20240605	121000	3.39	20240125	164900	-24.14	20230726	120100	4.16	20231026	0.38	N	306200	5000	141 억	240523	N	N	0	N	N
15	20240627	111142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125300	-400	5	-0.32	307462400	2454	33.20	126900	126900	124800	163400	88000	125700	125290.30	8.48	0	-618	127966	126832	126166	125032	124366	126500	124700	142	37700	5000	95530	100	1	2836300	3554	1.88	0.36	12	0.09	66578.00	352482.00	164900	20230726	-24.01	120100	20231026	4.33	145700	-14.00	20240605	121000	3.55	20240125	164900	-24.01	20230726	120100	4.33	20231026	0.38	N	306200	5000	141 억	240523	N	N	0	N	N
16	20240627	101142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125200	-500	5	-0.40	181353100	1445	19.55	126900	126900	125000	163400	88000	125700	125503.88	8.48	0	-490	127966	126832	126166	125032	124366	126500	124700	142	37700	5000	95530	100	1	2836300	3551	1.88	0.36	12	0.05	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.38	N	306200	5000	141 억	240523	N	N	0	N	N
17	20240627	091142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126000	300	2	0.24	22177400	176	2.38	126900	126900	125700	163400	88000	125700	126007.95	8.48	0	-34	127966	126832	126166	125032	124366	126500	124700	142	37700	5000	95530	100	1	2836300	3574	1.89	0.36	12	0.01	66578.00	352482.00	164900	20230726	-23.59	120100	20231026	4.91	145700	-13.52	20240605	121000	4.13	20240125	164900	-23.59	20230726	120100	4.91	20231026	0.38	N	306200	5000	141 억	240523	N	N	0	N	N
18	20240626	161137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125700	-900	5	-0.71	929583200	7377	125.01	127300	127300	125500	164500	88700	126600	126011.01	8.51	0	-1183	129133	127866	127233	125966	125333	127550	125650	142	37900	5000	96210	100	1	2836300	3565	1.89	0.36	12	0.26	66578.00	352482.00	164900	20230726	-23.77	120100	20231026	4.66	145700	-13.73	20240605	121000	3.88	20240125	164900	-23.77	20230726	120100	4.66	20231026	0.40	N	306200	5000	141 억	241487	N	N	0	N	N
19	20240626	151141	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125600	-1000	5	-0.79	893907500	7093	120.20	127300	127300	125500	164500	88700	126600	126026.72	8.51	0	-1143	129133	127866	127233	125966	125333	127550	125650	142	37900	5000	96210	100	1	2836300	3562	1.89	0.36	12	0.25	66578.00	352482.00	164900	20230726	-23.83	120100	20231026	4.58	145700	-13.80	20240605	121000	3.80	20240125	164900	-23.83	20230726	120100	4.58	20231026	0.40	N	306200	5000	141 억	241487	N	N	0	N	N
20	20240626	141138	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125600	-1000	5	-0.79	785516900	6231	105.59	127300	127300	125500	164500	88700	126600	126065.94	8.51	0	-1154	129133	127866	127233	125966	125333	127550	125650	142	37900	5000	96210	100	1	2836300	3562	1.89	0.36	12	0.22	66578.00	352482.00	164900	20230726	-23.83	120100	20231026	4.58	145700	-13.80	20240605	121000	3.80	20240125	164900	-23.83	20230726	120100	4.58	20231026	0.40	N	306200	5000	141 억	241487	N	N	0	N	N
21	20240626	131139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125500	-1100	5	-0.87	681649000	5404	91.58	127300	127300	125500	164500	88700	126600	126137.86	8.51	0	-1041	129133	127866	127233	125966	125333	127550	125650	142	37900	5000	96210	100	1	2836300	3560	1.89	0.36	12	0.19	66578.00	352482.00	164900	20230726	-23.89	120100	20231026	4.50	145700	-13.86	20240605	121000	3.72	20240125	164900	-23.89	20230726	120100	4.50	20231026	0.40	N	306200	5000	141 억	241487	N	N	0	N	N
22	20240626	121137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	125800	-800	5	-0.63	543563900	4305	72.95	127300	127300	125700	164500	88700	126600	126263.39	8.51	0	-927	129133	127866	127233	125966	125333	127550	125650	142	37900	5000	96210	100	1	2836300	3568	1.89	0.36	12	0.15	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.40	N	306200	5000	141 억	241487	N	N	0	N	N
23	20240626	111139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126300	-300	5	-0.24	387886000	3069	52.01	127300	127300	126000	164500	88700	126600	126388.40	8.51	0	-828	129133	127866	127233	125966	125333	127550	125650	142	37900	5000	96210	100	1	2836300	3582	1.90	0.36	12	0.11	66578.00	352482.00	164900	20230726	-23.41	120100	20231026	5.16	145700	-13.32	20240605	121000	4.38	20240125	164900	-23.41	20230726	120100	5.16	20231026	0.40	N	306200	5000	141 억	241487	N	N	0	N	N
24	20240626	101136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126300	-300	5	-0.24	217587700	1719	29.13	127300	127300	126200	164500	88700	126600	126578.07	8.51	0	-311	129133	127866	127233	125966	125333	127550	125650	142	37900	5000	96210	100	1	2836300	3582	1.90	0.36	12	0.06	66578.00	352482.00	164900	20230726	-23.41	120100	20231026	5.16	145700	-13.32	20240605	121000	4.38	20240125	164900	-23.41	20230726	120100	5.16	20231026	0.40	N	306200	5000	141 억	241487	N	N	0	N	N
25	20240626	091140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126800	200	2	0.16	69434300	548	9.29	127300	127300	126500	164500	88700	126600	126704.93	8.51	0	-137	129133	127866	127233	125966	125333	127550	125650	142	37900	5000	96210	100	1	2836300	3596	1.90	0.36	12	0.02	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	164900	-23.10	20230726	120100	5.58	20231026	0.40	N	306200	5000	141 억	241487	N	N	0	N	N
26	20240625	161135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126600	-600	5	-0.47	741917500	5849	160.95	128500	128500	126600	165300	89100	127200	126845.19	8.56	1485	-1204	128933	128066	127533	126666	126133	128500	127100	142	38100	5000	96670	100	1	2836300	3591	1.90	0.36	12	0.21	66578.00	352482.00	164900	20230726	-23.23	120100	20231026	5.41	145700	-13.11	20240605	121000	4.63	20240125	164900	-23.23	20230726	120100	5.41	20231026	0.43	N	306200	5000	141 억	242782	N	N	1	N	N
27	20240625	151133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126700	-500	5	-0.39	709747000	5595	153.96	128500	128500	126600	165300	89100	127200	126853.80	8.56	1485	-1120	128933	128066	127533	126666	126133	128500	127100	142	38100	5000	96670	100	1	2836300	3594	1.90	0.36	12	0.20	66578.00	352482.00	164900	20230726	-23.17	120100	20231026	5.50	145700	-13.04	20240605	121000	4.71	20240125	164900	-23.17	20230726	120100	5.50	20231026	0.43	N	306200	5000	141 억	242782	N	N	1	N	N
28	20240625	141137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126700	-500	5	-0.39	575955700	4539	124.90	128500	128500	126600	165300	89100	127200	126890.44	8.56	1485	-930	128933	128066	127533	126666	126133	128500	127100	142	38100	5000	96670	100	1	2836300	3594	1.90	0.36	12	0.16	66578.00	352482.00	164900	20230726	-23.17	120100	20231026	5.50	145700	-13.04	20240605	121000	4.71	20240125	164900	-23.17	20230726	120100	5.50	20231026	0.43	N	306200	5000	141 억	242782	N	N	1	N	N
29	20240625	131137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126800	-400	5	-0.31	512578600	4039	111.14	128500	128500	126600	165300	89100	127200	126907.30	8.56	1485	-811	128933	128066	127533	126666	126133	128500	127100	142	38100	5000	96670	100	1	2836300	3596	1.90	0.36	12	0.14	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	164900	-23.10	20230726	120100	5.58	20231026	0.43	N	306200	5000	141 억	242782	N	N	1	N	N
30	20240625	121140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126800	-400	5	-0.31	440934400	3474	95.60	128500	128500	126600	165300	89100	127200	126924.12	8.56	1485	-653	128933	128066	127533	126666	126133	128500	127100	142	38100	5000	96670	100	1	2836300	3596	1.90	0.36	12	0.12	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	164900	-23.10	20230726	120100	5.58	20231026	0.43	N	306200	5000	141 억	242782	N	N	1	N	N
31	20240625	111138	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126800	-400	5	-0.31	370782600	2921	80.38	128500	128500	126600	165300	89100	127200	126936.87	8.56	1485	-481	128933	128066	127533	126666	126133	128500	127100	142	38100	5000	96670	100	1	2836300	3596	1.90	0.36	12	0.10	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	164900	-23.10	20230726	120100	5.58	20231026	0.43	N	306200	5000	141 억	242782	N	N	1	N	N
32	20240625	101136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	126900	-300	5	-0.24	211575300	1665	45.82	128500	128500	126600	165300	89100	127200	127072.25	8.56	1485	-224	128933	128066	127533	126666	126133	128500	127100	142	38100	5000	96670	100	1	2836300	3599	1.91	0.36	12	0.06	66578.00	352482.00	164900	20230726	-23.04	120100	20231026	5.66	145700	-12.90	20240605	121000	4.88	20240125	164900	-23.04	20230726	120100	5.66	20231026	0.43	N	306200	5000	141 억	242782	N	N	1	N	N
33	20240625	091136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127300	100	2	0.08	49447500	387	10.65	128500	128500	127200	165300	89100	127200	127771.32	8.56	1485	-104	128933	128066	127533	126666	126133	128500	127100	142	38100	5000	96670	100	1	2836300	3611	1.91	0.36	12	0.01	66578.00	352482.00	164900	20230726	-22.80	120100	20231026	6.00	145700	-12.63	20240605	121000	5.21	20240125	164900	-22.80	20230726	120100	6.00	20231026	0.43	N	306200	5000	141 억	242782	N	N	1	N	N
34	20240624	161136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127200	-700	5	-0.55	461986600	3624	59.24	127100	128400	127000	166200	89600	127900	127480.21	8.57	0	-241	130700	129300	128600	127200	126500	128950	126850	142	38300	5000	97200	100	1	2836300	3608	1.91	0.36	12	0.13	66578.00	352482.00	164900	20230726	-22.86	120100	20231026	5.91	145700	-12.70	20240605	121000	5.12	20240125	164900	-22.86	20230726	120100	5.91	20231026	0.42	N	306200	5000	141 억	243055	N	N	1	N	N
35	20240624	151132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127000	-900	5	-0.70	440246700	3453	56.44	127100	128400	127000	166200	89600	127900	127496.87	8.57	0	-182	130700	129300	128600	127200	126500	128950	126850	142	38300	5000	97200	100	1	2836300	3602	1.91	0.36	12	0.12	66578.00	352482.00	164900	20230726	-22.98	120100	20231026	5.75	145700	-12.83	20240605	121000	4.96	20240125	164900	-22.98	20230726	120100	5.75	20231026	0.42	N	306200	5000	141 억	243055	N	N	51	N	N
36	20240624	141133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127200	-700	5	-0.55	338089200	2649	43.30	127100	128400	127100	166200	89600	127900	127628.99	8.57	0	-259	130700	129300	128600	127200	126500	128950	126850	142	38300	5000	97200	100	1	2836300	3608	1.91	0.36	12	0.09	66578.00	352482.00	164900	20230726	-22.86	120100	20231026	5.91	145700	-12.70	20240605	121000	5.12	20240125	164900	-22.86	20230726	120100	5.91	20231026	0.42	N	306200	5000	141 억	243055	N	N	51	N	N
37	20240624	131131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127800	-100	5	-0.08	196387200	1536	25.11	127100	128400	127100	166200	89600	127900	127856.25	8.57	0	-234	130700	129300	128600	127200	126500	128950	126850	142	38300	5000	97200	100	1	2836300	3625	1.92	0.36	12	0.05	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.42	N	306200	5000	141 억	243055	N	N	51	N	N
38	20240624	121132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128000	100	2	0.08	162380800	1270	20.76	127100	128400	127100	166200	89600	127900	127858.90	8.57	0	-249	130700	129300	128600	127200	126500	128950	126850	142	38300	5000	97200	100	1	2836300	3630	1.92	0.36	12	0.04	66578.00	352482.00	164900	20230726	-22.38	120100	20231026	6.58	145700	-12.15	20240605	121000	5.79	20240125	164900	-22.38	20230726	120100	6.58	20231026	0.42	N	306200	5000	141 억	243055	N	N	51	N	N
39	20240624	111135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127800	-100	5	-0.08	152914800	1196	19.55	127100	128400	127100	166200	89600	127900	127855.18	8.57	0	-235	130700	129300	128600	127200	126500	128950	126850	142	38300	5000	97200	100	1	2836300	3625	1.92	0.36	12	0.04	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.42	N	306200	5000	141 억	243055	N	N	51	N	N
40	20240624	101133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128100	200	2	0.16	99720700	780	12.75	127100	128400	127100	166200	89600	127900	127847.05	8.57	0	55	130700	129300	128600	127200	126500	128950	126850	142	38300	5000	97200	100	1	2836300	3633	1.92	0.36	12	0.03	66578.00	352482.00	164900	20230726	-22.32	120100	20231026	6.66	145700	-12.08	20240605	121000	5.87	20240125	164900	-22.32	20230726	120100	6.66	20231026	0.42	N	306200	5000	141 억	243055	N	N	51	N	N
41	20240624	091133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128000	100	2	0.08	39098200	307	5.02	127100	128400	127100	166200	89600	127900	127355.70	8.57	0	43	130700	129300	128600	127200	126500	128950	126850	142	38300	5000	97200	100	1	2836300	3630	1.92	0.36	12	0.01	66578.00	352482.00	164900	20230726	-22.38	120100	20231026	6.58	145700	-12.15	20240605	121000	5.79	20240125	164900	-22.38	20230726	120100	6.58	20231026	0.42	N	306200	5000	141 억	243055	N	N	51	N	N
42	20240621	161054	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127900	-1300	5	-1.01	784360600	6114	54.51	130000	130000	127900	167900	90500	129200	128289.27	8.65	0	-2279	133466	131332	129866	127732	126266	130600	127000	142	38700	5000	98190	100	1	2836300	3628	1.92	0.36	12	0.22	66578.00	352482.00	164900	20230726	-22.44	120100	20231026	6.49	145700	-12.22	20240605	121000	5.70	20240125	164900	-22.44	20230726	120100	6.49	20231026	0.39	N	306200	5000	141 억	245387	N	N	51	N	N
43	20240621	151055	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128300	-900	5	-0.70	599221800	4667	41.61	130000	130000	128000	167900	90500	129200	128395.50	8.65	0	-1374	133466	131332	129866	127732	126266	130600	127000	142	38700	5000	98190	100	1	2836300	3639	1.93	0.36	12	0.16	66578.00	352482.00	164900	20230726	-22.20	120100	20231026	6.83	145700	-11.94	20240605	121000	6.03	20240125	164900	-22.20	20230726	120100	6.83	20231026	0.39	N	306200	5000	141 억	245387	N	N	44	N	N
44	20240621	141053	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128400	-800	5	-0.62	484912700	3777	33.67	130000	130000	128000	167900	90500	129200	128385.68	8.65	0	-1114	133466	131332	129866	127732	126266	130600	127000	142	38700	5000	98190	100	1	2836300	3642	1.93	0.36	12	0.13	66578.00	352482.00	164900	20230726	-22.13	120100	20231026	6.91	145700	-11.87	20240605	121000	6.12	20240125	164900	-22.13	20230726	120100	6.91	20231026	0.39	N	306200	5000	141 억	245387	N	N	44	N	N
45	20240621	131055	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128300	-900	5	-0.70	439180000	3421	30.50	130000	130000	128000	167900	90500	129200	128377.67	8.65	0	-997	133466	131332	129866	127732	126266	130600	127000	142	38700	5000	98190	100	1	2836300	3639	1.93	0.36	12	0.12	66578.00	352482.00	164900	20230726	-22.20	120100	20231026	6.83	145700	-11.94	20240605	121000	6.03	20240125	164900	-22.20	20230726	120100	6.83	20231026	0.39	N	306200	5000	141 억	245387	N	N	44	N	N
46	20240621	121058	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128400	-800	5	-0.62	382413300	2979	26.56	130000	130000	128000	167900	90500	129200	128369.69	8.65	0	-853	133466	131332	129866	127732	126266	130600	127000	142	38700	5000	98190	100	1	2836300	3642	1.93	0.36	12	0.11	66578.00	352482.00	164900	20230726	-22.13	120100	20231026	6.91	145700	-11.87	20240605	121000	6.12	20240125	164900	-22.13	20230726	120100	6.91	20231026	0.39	N	306200	5000	141 억	245387	N	N	44	N	N
47	20240621	111056	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128400	-800	5	-0.62	283431500	2207	19.68	130000	130000	128000	167900	90500	129200	128423.88	8.65	0	-551	133466	131332	129866	127732	126266	130600	127000	142	38700	5000	98190	100	1	2836300	3642	1.93	0.36	12	0.08	66578.00	352482.00	164900	20230726	-22.13	120100	20231026	6.91	145700	-11.87	20240605	121000	6.12	20240125	164900	-22.13	20230726	120100	6.91	20231026	0.39	N	306200	5000	141 억	245387	N	N	44	N	N
48	20240621	101052	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128900	-300	5	-0.23	227830200	1774	15.82	130000	130000	128000	167900	90500	129200	128427.40	8.65	0	-389	133466	131332	129866	127732	126266	130600	127000	142	38700	5000	98190	100	1	2836300	3656	1.94	0.37	12	0.06	66578.00	352482.00	164900	20230726	-21.83	120100	20231026	7.33	145700	-11.53	20240605	121000	6.53	20240125	164900	-21.83	20230726	120100	7.33	20231026	0.39	N	306200	5000	141 억	245387	N	N	44	N	N
49	20240621	091058	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128300	-900	5	-0.70	70593200	549	4.89	130000	130000	128100	167900	90500	129200	128585.06	8.65	0	-156	133466	131332	129866	127732	126266	130600	127000	142	38700	5000	98190	100	1	2836300	3639	1.93	0.36	12	0.02	66578.00	352482.00	164900	20230726	-22.20	120100	20231026	6.83	145700	-11.94	20240605	121000	6.03	20240125	164900	-22.20	20230726	120100	6.83	20231026	0.39	N	306200	5000	141 억	245387	N	N	44	N	N
50	20240620	161049	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129200	-300	5	-0.23	1449040600	11188	135.76	130500	132000	128400	168300	90700	129500	129517.39	8.65	0	588	131766	130632	128966	127832	126166	131200	128400	142	38800	5000	98420	100	1	2836300	3664	1.94	0.37	12	0.39	66578.00	352482.00	164900	20230726	-21.65	120100	20231026	7.58	145700	-11.32	20240605	121000	6.78	20240125	164900	-21.65	20230726	120100	7.58	20231026	0.39	N	306200	5000	141 억	245261	N	N	44	N	N
51	20240620	151047	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129000	-500	5	-0.39	1415467800	10928	132.61	130500	132000	128400	168300	90700	129500	129526.70	8.65	0	550	131766	130632	128966	127832	126166	131200	128400	142	38800	5000	98420	100	1	2836300	3659	1.94	0.37	12	0.39	66578.00	352482.00	164900	20230726	-21.77	120100	20231026	7.41	145700	-11.46	20240605	121000	6.61	20240125	164900	-21.77	20230726	120100	7.41	20231026	0.39	N	306200	5000	141 억	245261	N	N	4	N	N
52	20240620	141051	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129300	-200	5	-0.15	1302684500	10054	122.00	130500	132000	128400	168300	90700	129500	129568.78	8.65	0	212	131766	130632	128966	127832	126166	131200	128400	142	38800	5000	98420	100	1	2836300	3667	1.94	0.37	12	0.35	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	164900	-21.59	20230726	120100	7.66	20231026	0.39	N	306200	5000	141 억	245261	N	N	4	N	N
53	20240620	131050	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128700	-800	5	-0.62	1183167000	9127	110.75	130500	132000	128400	168300	90700	129500	129633.72	8.65	0	-127	131766	130632	128966	127832	126166	131200	128400	142	38800	5000	98420	100	1	2836300	3650	1.93	0.37	12	0.32	66578.00	352482.00	164900	20230726	-21.95	120100	20231026	7.16	145700	-11.67	20240605	121000	6.36	20240125	164900	-21.95	20230726	120100	7.16	20231026	0.39	N	306200	5000	141 억	245261	N	N	4	N	N
54	20240620	121048	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128600	-900	5	-0.69	1071234300	8257	100.19	130500	132000	128400	168300	90700	129500	129736.50	8.65	0	-579	131766	130632	128966	127832	126166	131200	128400	142	38800	5000	98420	100	1	2836300	3647	1.93	0.36	12	0.29	66578.00	352482.00	164900	20230726	-22.01	120100	20231026	7.08	145700	-11.74	20240605	121000	6.28	20240125	164900	-22.01	20230726	120100	7.08	20231026	0.39	N	306200	5000	141 억	245261	N	N	4	N	N
55	20240620	111051	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128600	-900	5	-0.69	902863200	6948	84.31	130500	132000	128400	168300	90700	129500	129945.77	8.65	0	-1092	131766	130632	128966	127832	126166	131200	128400	142	38800	5000	98420	100	1	2836300	3647	1.93	0.36	12	0.24	66578.00	352482.00	164900	20230726	-22.01	120100	20231026	7.08	145700	-11.74	20240605	121000	6.28	20240125	164900	-22.01	20230726	120100	7.08	20231026	0.39	N	306200	5000	141 억	245261	N	N	4	N	N
56	20240620	101052	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129200	-300	5	-0.23	453878600	3477	42.19	130500	132000	129200	168300	90700	129500	130537.42	8.65	0	130	131766	130632	128966	127832	126166	131200	128400	142	38800	5000	98420	100	1	2836300	3664	1.94	0.37	12	0.12	66578.00	352482.00	164900	20230726	-21.65	120100	20231026	7.58	145700	-11.32	20240605	121000	6.78	20240125	164900	-21.65	20230726	120100	7.58	20231026	0.39	N	306200	5000	141 억	245261	N	N	4	N	N
57	20240620	091056	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131900	2400	2	1.85	193071000	1473	17.87	130500	132000	129500	168300	90700	129500	131073.32	8.65	0	520	131766	130632	128966	127832	126166	131200	128400	142	38800	5000	98420	100	1	2836300	3741	1.98	0.37	12	0.05	66578.00	352482.00	164900	20230726	-20.01	120100	20231026	9.83	145700	-9.47	20240605	121000	9.01	20240125	164900	-20.01	20230726	120100	9.83	20231026	0.39	N	306200	5000	141 억	245261	N	N	4	N	N
58	20240619	161045	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129500	2200	2	1.73	1052361000	8179	172.88	128800	130100	127300	165400	89200	127300	128666.12	8.66	0	1227	129100	128200	127600	126700	126100	127900	126400	142	38100	5000	96740	100	1	2836300	3673	1.95	0.37	12	0.29	66578.00	352482.00	164900	20230726	-21.47	120100	20231026	7.83	145700	-11.12	20240605	121000	7.02	20240125	164900	-21.47	20230726	120100	7.83	20231026	0.39	N	306200	5000	141 억	245760	N	N	4	N	N
59	20240619	151045	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128600	1300	2	1.02	958888600	7454	157.56	128800	130100	127300	165400	89200	127300	128640.81	8.66	0	1188	129100	128200	127600	126700	126100	127900	126400	142	38100	5000	96740	100	1	2836300	3647	1.93	0.36	12	0.26	66578.00	352482.00	164900	20230726	-22.01	120100	20231026	7.08	145700	-11.74	20240605	121000	6.28	20240125	164900	-22.01	20230726	120100	7.08	20231026	0.39	N	306200	5000	141 억	245760	N	N	32	N	N
60	20240619	141054	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128600	1300	2	1.02	866409500	6736	142.38	128800	130100	127300	165400	89200	127300	128623.74	8.66	0	1229	129100	128200	127600	126700	126100	127900	126400	142	38100	5000	96740	100	1	2836300	3647	1.93	0.36	12	0.24	66578.00	352482.00	164900	20230726	-22.01	120100	20231026	7.08	145700	-11.74	20240605	121000	6.28	20240125	164900	-22.01	20230726	120100	7.08	20231026	0.39	N	306200	5000	141 억	245760	N	N	32	N	N
61	20240619	131042	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128800	1500	2	1.18	800732800	6227	131.62	128800	130100	127300	165400	89200	127300	128590.46	8.66	0	1182	129100	128200	127600	126700	126100	127900	126400	142	38100	5000	96740	100	1	2836300	3653	1.93	0.37	12	0.22	66578.00	352482.00	164900	20230726	-21.89	120100	20231026	7.24	145700	-11.60	20240605	121000	6.45	20240125	164900	-21.89	20230726	120100	7.24	20231026	0.39	N	306200	5000	141 억	245760	N	N	32	N	N
62	20240619	121043	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129300	2000	2	1.57	563292600	4393	92.86	128800	129900	127300	165400	89200	127300	128225.04	8.66	0	719	129100	128200	127600	126700	126100	127900	126400	142	38100	5000	96740	100	1	2836300	3667	1.94	0.37	12	0.15	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	164900	-21.59	20230726	120100	7.66	20231026	0.39	N	306200	5000	141 억	245760	N	N	32	N	N
63	20240619	111047	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127800	500	2	0.39	318046100	2482	52.46	128800	129400	127300	165400	89200	127300	128141.06	8.66	0	-214	129100	128200	127600	126700	126100	127900	126400	142	38100	5000	96740	100	1	2836300	3625	1.92	0.36	12	0.09	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.39	N	306200	5000	141 억	245760	N	N	32	N	N
64	20240619	101050	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127600	300	2	0.24	239000300	1865	39.42	128800	129400	127300	165400	89200	127300	128150.29	8.66	0	-192	129100	128200	127600	126700	126100	127900	126400	142	38100	5000	96740	100	1	2836300	3619	1.92	0.36	12	0.07	66578.00	352482.00	164900	20230726	-22.62	120100	20231026	6.24	145700	-12.42	20240605	121000	5.45	20240125	164900	-22.62	20230726	120100	6.24	20231026	0.39	N	306200	5000	141 억	245760	N	N	32	N	N
65	20240619	091053	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127900	600	2	0.47	109671900	851	17.99	128800	129400	127900	165400	89200	127300	128874.15	8.66	0	-164	129100	128200	127600	126700	126100	127900	126400	142	38100	5000	96740	100	1	2836300	3628	1.92	0.36	12	0.03	66578.00	352482.00	164900	20230726	-22.44	120100	20231026	6.49	145700	-12.22	20240605	121000	5.70	20240125	164900	-22.44	20230726	120100	6.49	20231026	0.39	N	306200	5000	141 억	245760	N	N	32	N	N
66	20240618	161040	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127300	-300	5	-0.24	599806500	4701	54.94	128500	128500	127000	165800	89400	127600	127591.51	8.73	0	-1236	130800	129200	128400	126800	126000	128800	126400	142	38200	5000	96970	100	1	2836300	3611	1.91	0.36	12	0.17	66578.00	352482.00	164900	20230726	-22.80	120100	20231026	6.00	145700	-12.63	20240605	121000	5.21	20240125	164900	-22.80	20230726	120100	6.00	20231026	0.40	N	306200	5000	141 억	247727	N	N	32	N	N
67	20240618	151040	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127400	-200	5	-0.16	569379000	4462	52.15	128500	128500	127000	165800	89400	127600	127606.23	8.73	0	-1193	130800	129200	128400	126800	126000	128800	126400	142	38200	5000	96970	100	1	2836300	3613	1.91	0.36	12	0.16	66578.00	352482.00	164900	20230726	-22.74	120100	20231026	6.08	145700	-12.56	20240605	121000	5.29	20240125	164900	-22.74	20230726	120100	6.08	20231026	0.40	N	306200	5000	141 억	247727	N	N	263	N	N
68	20240618	141043	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127300	-300	5	-0.24	472003400	3698	43.22	128500	128500	127000	165800	89400	127600	127637.48	8.73	0	-1067	130800	129200	128400	126800	126000	128800	126400	142	38200	5000	96970	100	1	2836300	3611	1.91	0.36	12	0.13	66578.00	352482.00	164900	20230726	-22.80	120100	20231026	6.00	145700	-12.63	20240605	121000	5.21	20240125	164900	-22.80	20230726	120100	6.00	20231026	0.40	N	306200	5000	141 억	247727	N	N	263	N	N
69	20240618	131044	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127800	200	2	0.16	271587900	2125	24.84	128500	128500	127500	165800	89400	127600	127806.07	8.73	0	-516	130800	129200	128400	126800	126000	128800	126400	142	38200	5000	96970	100	1	2836300	3625	1.92	0.36	12	0.07	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.40	N	306200	5000	141 억	247727	N	N	263	N	N
70	20240618	121042	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127800	200	2	0.16	239164000	1871	21.87	128500	128500	127500	165800	89400	127600	127826.83	8.73	0	-485	130800	129200	128400	126800	126000	128800	126400	142	38200	5000	96970	100	1	2836300	3625	1.92	0.36	12	0.07	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.40	N	306200	5000	141 억	247727	N	N	263	N	N
71	20240618	111042	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128000	400	2	0.31	177031900	1385	16.19	128500	128500	127500	165800	89400	127600	127820.87	8.73	0	-393	130800	129200	128400	126800	126000	128800	126400	142	38200	5000	96970	100	1	2836300	3630	1.92	0.36	12	0.05	66578.00	352482.00	164900	20230726	-22.38	120100	20231026	6.58	145700	-12.15	20240605	121000	5.79	20240125	164900	-22.38	20230726	120100	6.58	20231026	0.40	N	306200	5000	141 억	247727	N	N	263	N	N
72	20240618	101040	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127800	200	2	0.16	144402700	1130	13.21	128500	128500	127500	165800	89400	127600	127790.00	8.73	0	-274	130800	129200	128400	126800	126000	128800	126400	142	38200	5000	96970	100	1	2836300	3625	1.92	0.36	12	0.04	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.40	N	306200	5000	141 억	247727	N	N	263	N	N
73	20240618	091050	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127900	300	2	0.24	11366700	89	1.04	128500	128500	127500	165800	89400	127600	127715.73	8.73	0	-34	130800	129200	128400	126800	126000	128800	126400	142	38200	5000	96970	100	1	2836300	3628	1.92	0.36	12	0.00	66578.00	352482.00	164900	20230726	-22.44	120100	20231026	6.49	145700	-12.22	20240605	121000	5.70	20240125	164900	-22.44	20230726	120100	6.49	20231026	0.40	N	306200	5000	141 억	247727	N	N	263	N	N
74	20240617	161031	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127600	-2000	5	-1.54	1096768600	8552	94.74	128500	130000	127600	168400	90800	129600	128247.18	8.89	0	-3241	132200	130900	129700	128400	127200	130850	128350	142	38800	5000	98490	100	1	2836300	3619	1.92	0.36	12	0.30	66578.00	352482.00	164900	20230726	-22.62	120100	20231026	6.24	145700	-12.42	20240605	121000	5.45	20240125	164900	-22.62	20230726	120100	6.24	20231026	0.41	N	306200	5000	141 억	252065	N	N	263	N	N
75	20240617	151040	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127800	-1800	5	-1.39	1036756200	8082	89.53	128500	130000	127600	168400	90800	129600	128279.66	8.89	0	-3192	132200	130900	129700	128400	127200	130850	128350	142	38800	5000	98490	100	1	2836300	3625	1.92	0.36	12	0.28	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.41	N	306200	5000	141 억	252065	N	N	581	N	N
76	20240617	141030	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127800	-1800	5	-1.39	860228000	6700	74.22	128500	130000	127700	168400	90800	129600	128392.24	8.89	0	-2486	132200	130900	129700	128400	127200	130850	128350	142	38800	5000	98490	100	1	2836300	3625	1.92	0.36	12	0.24	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.41	N	306200	5000	141 억	252065	N	N	581	N	N
77	20240617	131029	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	127900	-1700	5	-1.31	696016000	5415	59.99	128500	130000	127800	168400	90800	129600	128534.81	8.89	0	-1926	132200	130900	129700	128400	127200	130850	128350	142	38800	5000	98490	100	1	2836300	3628	1.92	0.36	12	0.19	66578.00	352482.00	164900	20230726	-22.44	120100	20231026	6.49	145700	-12.22	20240605	121000	5.70	20240125	164900	-22.44	20230726	120100	6.49	20231026	0.41	N	306200	5000	141 억	252065	N	N	581	N	N
78	20240617	121030	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128400	-1200	5	-0.93	466672700	3625	40.16	128500	130000	128400	168400	90800	129600	128737.30	8.89	0	-1611	132200	130900	129700	128400	127200	130850	128350	142	38800	5000	98490	100	1	2836300	3642	1.93	0.36	12	0.13	66578.00	352482.00	164900	20230726	-22.13	120100	20231026	6.91	145700	-11.87	20240605	121000	6.12	20240125	164900	-22.13	20230726	120100	6.91	20231026	0.41	N	306200	5000	141 억	252065	N	N	581	N	N
79	20240617	111023	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128700	-900	5	-0.69	292367800	2269	25.14	128500	130000	128500	168400	90800	129600	128853.15	8.89	0	-616	132200	130900	129700	128400	127200	130850	128350	142	38800	5000	98490	100	1	2836300	3650	1.93	0.37	12	0.08	66578.00	352482.00	164900	20230726	-21.95	120100	20231026	7.16	145700	-11.67	20240605	121000	6.36	20240125	164900	-21.95	20230726	120100	7.16	20231026	0.41	N	306200	5000	141 억	252065	N	N	581	N	N
80	20240617	101022	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128700	-900	5	-0.69	182458300	1415	15.68	128500	130000	128500	168400	90800	129600	128945.80	8.89	0	-291	132200	130900	129700	128400	127200	130850	128350	142	38800	5000	98490	100	1	2836300	3650	1.93	0.37	12	0.05	66578.00	352482.00	164900	20230726	-21.95	120100	20231026	7.16	145700	-11.67	20240605	121000	6.36	20240125	164900	-21.95	20230726	120100	7.16	20231026	0.41	N	306200	5000	141 억	252065	N	N	581	N	N
81	20240617	091025	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128800	-800	5	-0.62	48885300	380	4.21	128500	129800	128500	168400	90800	129600	128645.53	8.89	0	116	132200	130900	129700	128400	127200	130850	128350	142	38800	5000	98490	100	1	2836300	3653	1.93	0.37	12	0.01	66578.00	352482.00	164900	20230726	-21.89	120100	20231026	7.24	145700	-11.60	20240605	121000	6.45	20240125	164900	-21.89	20230726	120100	7.24	20231026	0.41	N	306200	5000	141 억	252065	N	N	581	N	N
82	20240614	160856	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129600	700	2	0.54	1160916300	8957	92.88	129600	131000	128500	167500	90300	128900	129609.96	8.99	0	2185	132700	130800	129800	127900	126900	130300	127400	142	38600	5000	97960	100	1	2836300	3676	1.95	0.37	12	0.32	66578.00	352482.00	164900	20230726	-21.41	120100	20231026	7.91	145700	-11.05	20240605	121000	7.11	20240125	164900	-21.41	20230726	120100	7.91	20231026	0.40	N	306200	5000	141 억	255045	N	N	581	N	N
83	20240614	150859	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129900	1000	2	0.78	988129200	7624	79.05	129600	131000	128500	167500	90300	128900	129607.71	8.99	0	1426	132700	130800	129800	127900	126900	130300	127400	142	38600	5000	97960	100	1	2836300	3684	1.95	0.37	12	0.27	66578.00	352482.00	164900	20230726	-21.22	120100	20231026	8.16	145700	-10.84	20240605	121000	7.36	20240125	164900	-21.22	20230726	120100	8.16	20231026	0.40	N	306200	5000	141 억	255045	N	N	2	N	N
84	20240614	140858	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	130400	1500	2	1.16	584583800	4522	46.89	129600	130700	128500	167500	90300	128900	129275.50	8.99	0	293	132700	130800	129800	127900	126900	130300	127400	142	38600	5000	97960	100	1	2836300	3699	1.96	0.37	12	0.16	66578.00	352482.00	164900	20230726	-20.92	120100	20231026	8.58	145700	-10.50	20240605	121000	7.77	20240125	164900	-20.92	20230726	120100	8.58	20231026	0.40	N	306200	5000	141 억	255045	N	N	2	N	N
85	20240614	130900	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128700	-200	5	-0.16	365619000	2837	29.42	129600	129600	128500	167500	90300	128900	128875.22	8.99	0	-338	132700	130800	129800	127900	126900	130300	127400	142	38600	5000	97960	100	1	2836300	3650	1.93	0.37	12	0.10	66578.00	352482.00	164900	20230726	-21.95	120100	20231026	7.16	145700	-11.67	20240605	121000	6.36	20240125	164900	-21.95	20230726	120100	7.16	20231026	0.40	N	306200	5000	141 억	255045	N	N	2	N	N
86	20240614	120903	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129100	200	2	0.16	316245400	2454	25.45	129600	129600	128500	167500	90300	128900	128869.36	8.99	0	-282	132700	130800	129800	127900	126900	130300	127400	142	38600	5000	97960	100	1	2836300	3662	1.94	0.37	12	0.09	66578.00	352482.00	164900	20230726	-21.71	120100	20231026	7.49	145700	-11.39	20240605	121000	6.69	20240125	164900	-21.71	20230726	120100	7.49	20231026	0.40	N	306200	5000	141 억	255045	N	N	2	N	N
87	20240614	111012	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128700	-200	5	-0.16	282529000	2192	22.73	129600	129600	128500	167500	90300	128900	128890.97	8.99	0	-265	132700	130800	129800	127900	126900	130300	127400	142	38600	5000	97960	100	1	2836300	3650	1.93	0.37	12	0.08	66578.00	352482.00	164900	20230726	-21.95	120100	20231026	7.16	145700	-11.67	20240605	121000	6.36	20240125	164900	-21.95	20230726	120100	7.16	20231026	0.40	N	306200	5000	141 억	255045	N	N	2	N	N
88	20240614	101011	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129300	400	2	0.31	190104800	1474	15.28	129600	129600	128700	167500	90300	128900	128972.05	8.99	0	-384	132700	130800	129800	127900	126900	130300	127400	142	38600	5000	97960	100	1	2836300	3667	1.94	0.37	12	0.05	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	164900	-21.59	20230726	120100	7.66	20231026	0.40	N	306200	5000	141 억	255045	N	N	2	N	N
89	20240614	091017	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128700	-200	5	-0.16	50687100	393	4.08	129600	129600	128700	167500	90300	128900	128974.81	8.99	0	-274	132700	130800	129800	127900	126900	130300	127400	142	38600	5000	97960	100	1	2836300	3650	1.93	0.37	12	0.01	66578.00	352482.00	164900	20230726	-21.95	120100	20231026	7.16	145700	-11.67	20240605	121000	6.36	20240125	164900	-21.95	20230726	120100	7.16	20231026	0.40	N	306200	5000	141 억	255045	N	N	2	N	N
90	20240613	161000	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128900	-200	5	-0.15	1229677900	9511	132.87	129200	131700	128800	167800	90400	129100	129292.03	9.12	0	-1915	131300	130200	129400	128300	127500	129800	127900	142	38700	5000	98110	100	1	2836300	3656	1.94	0.37	12	0.34	66578.00	352482.00	164900	20230726	-21.83	120100	20231026	7.33	145700	-11.53	20240605	121000	6.53	20240125	164900	-21.83	20230726	120100	7.33	20231026	0.41	N	306200	5000	141 억	258701	N	N	2	N	N
91	20240613	151019	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128900	-200	5	-0.15	1158677300	8960	125.17	129200	131700	128800	167800	90400	129100	129316.78	9.12	0	-1761	131300	130200	129400	128300	127500	129800	127900	142	38700	5000	98110	100	1	2836300	3656	1.94	0.37	12	0.32	66578.00	352482.00	164900	20230726	-21.83	120100	20231026	7.33	145700	-11.53	20240605	121000	6.53	20240125	164900	-21.83	20230726	120100	7.33	20231026	0.41	N	306200	5000	141 억	258701	N	N	0	N	N
92	20240613	141007	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129000	-100	5	-0.08	996106500	7699	107.56	129200	131700	128800	167800	90400	129100	129381.47	9.12	0	-1483	131300	130200	129400	128300	127500	129800	127900	142	38700	5000	98110	100	1	2836300	3659	1.94	0.37	12	0.27	66578.00	352482.00	164900	20230726	-21.77	120100	20231026	7.41	145700	-11.46	20240605	121000	6.61	20240125	164900	-21.77	20230726	120100	7.41	20231026	0.41	N	306200	5000	141 억	258701	N	N	0	N	N
93	20240613	131005	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128900	-200	5	-0.15	861121400	6652	92.93	129200	131700	128800	167800	90400	129100	129453.27	9.12	0	-1757	131300	130200	129400	128300	127500	129800	127900	142	38700	5000	98110	100	1	2836300	3656	1.94	0.37	12	0.23	66578.00	352482.00	164900	20230726	-21.83	120100	20231026	7.33	145700	-11.53	20240605	121000	6.53	20240125	164900	-21.83	20230726	120100	7.33	20231026	0.41	N	306200	5000	141 억	258701	N	N	0	N	N
94	20240613	121009	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129100	0	3	0.00	751210100	5800	81.03	129200	131700	128800	167800	90400	129100	129519.34	9.12	0	-1553	131300	130200	129400	128300	127500	129800	127900	142	38700	5000	98110	100	1	2836300	3662	1.94	0.37	12	0.20	66578.00	352482.00	164900	20230726	-21.71	120100	20231026	7.49	145700	-11.39	20240605	121000	6.69	20240125	164900	-21.71	20230726	120100	7.49	20231026	0.41	N	306200	5000	141 억	258701	N	N	0	N	N
95	20240613	111001	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129400	300	2	0.23	538813700	4155	58.05	129200	131700	129100	167800	90400	129100	129679.08	9.12	0	-1140	131300	130200	129400	128300	127500	129800	127900	142	38700	5000	98110	100	1	2836300	3670	1.94	0.37	12	0.15	66578.00	352482.00	164900	20230726	-21.53	120100	20231026	7.74	145700	-11.19	20240605	121000	6.94	20240125	164900	-21.53	20230726	120100	7.74	20231026	0.41	N	306200	5000	141 억	258701	N	N	0	N	N
96	20240613	101001	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129900	800	2	0.62	381489300	2944	41.13	129200	131700	129100	167800	90400	129100	129582.78	9.12	0	-545	131300	130200	129400	128300	127500	129800	127900	142	38700	5000	98110	100	1	2836300	3684	1.95	0.37	12	0.10	66578.00	352482.00	164900	20230726	-21.22	120100	20231026	8.16	145700	-10.84	20240605	121000	7.36	20240125	164900	-21.22	20230726	120100	8.16	20231026	0.41	N	306200	5000	141 억	258701	N	N	0	N	N
97	20240613	091010	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129300	200	2	0.15	27914500	216	3.02	129200	129500	129100	167800	90400	129100	129236.97	9.12	0	2	131300	130200	129400	128300	127500	129800	127900	142	38700	5000	98110	100	1	2836300	3667	1.94	0.37	12	0.01	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	164900	-21.59	20230726	120100	7.66	20231026	0.41	N	306200	5000	141 억	258701	N	N	0	N	N
98	20240612	160953	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129100	-900	5	-0.69	923191700	7138	44.38	130500	130500	128600	169000	91000	130000	129334.82	9.22	0	-1826	133400	131700	130700	129000	128000	131200	128500	142	39000	5000	98800	100	1	2836300	3662	1.94	0.37	12	0.25	66578.00	352482.00	164900	20230726	-21.71	120100	20231026	7.49	145700	-11.39	20240605	121000	6.69	20240125	164900	-21.71	20230726	120100	7.49	20231026	0.41	N	306200	5000	141 억	261615	N	N	1	N	N
99	20240612	151004	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129200	-800	5	-0.62	852026900	6587	40.96	130500	130500	128600	169000	91000	130000	129349.76	9.22	0	-1716	133400	131700	130700	129000	128000	131200	128500	142	39000	5000	98800	100	1	2836300	3664	1.94	0.37	12	0.23	66578.00	352482.00	164900	20230726	-21.65	120100	20231026	7.58	145700	-11.32	20240605	121000	6.78	20240125	164900	-21.65	20230726	120100	7.58	20231026	0.41	N	306200	5000	141 억	261615	N	N	1	N	N
100	20240612	140957	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129100	-900	5	-0.69	765903500	5920	36.81	130500	130500	128600	169000	91000	130000	129375.59	9.22	0	-1533	133400	131700	130700	129000	128000	131200	128500	142	39000	5000	98800	100	1	2836300	3662	1.94	0.37	12	0.21	66578.00	352482.00	164900	20230726	-21.71	120100	20231026	7.49	145700	-11.39	20240605	121000	6.69	20240125	164900	-21.71	20230726	120100	7.49	20231026	0.41	N	306200	5000	141 억	261615	N	N	1	N	N
101	20240612	130959	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129100	-900	5	-0.69	664672300	5136	31.93	130500	130500	128600	169000	91000	130000	129414.39	9.22	0	-1204	133400	131700	130700	129000	128000	131200	128500	142	39000	5000	98800	100	1	2836300	3662	1.94	0.37	12	0.18	66578.00	352482.00	164900	20230726	-21.71	120100	20231026	7.49	145700	-11.39	20240605	121000	6.69	20240125	164900	-21.71	20230726	120100	7.49	20231026	0.41	N	306200	5000	141 억	261615	N	N	1	N	N
102	20240612	120957	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129200	-800	5	-0.62	591557400	4570	28.42	130500	130500	128600	169000	91000	130000	129443.63	9.22	0	-1071	133400	131700	130700	129000	128000	131200	128500	142	39000	5000	98800	100	1	2836300	3664	1.94	0.37	12	0.16	66578.00	352482.00	164900	20230726	-21.65	120100	20231026	7.58	145700	-11.32	20240605	121000	6.78	20240125	164900	-21.65	20230726	120100	7.58	20231026	0.41	N	306200	5000	141 억	261615	N	N	1	N	N
103	20240612	110955	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129300	-700	5	-0.54	496033500	3830	23.81	130500	130500	128600	169000	91000	130000	129512.66	9.22	0	-849	133400	131700	130700	129000	128000	131200	128500	142	39000	5000	98800	100	1	2836300	3667	1.94	0.37	12	0.14	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	164900	-21.59	20230726	120100	7.66	20231026	0.41	N	306200	5000	141 억	261615	N	N	1	N	N
104	20240612	100957	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129800	-200	5	-0.15	391466300	3022	18.79	130500	130500	128600	169000	91000	130000	129538.82	9.22	0	-703	133400	131700	130700	129000	128000	131200	128500	142	39000	5000	98800	100	1	2836300	3682	1.95	0.37	12	0.11	66578.00	352482.00	164900	20230726	-21.29	120100	20231026	8.08	145700	-10.91	20240605	121000	7.27	20240125	164900	-21.29	20230726	120100	8.08	20231026	0.41	N	306200	5000	141 억	261615	N	N	1	N	N
105	20240612	091000	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129000	-1000	5	-0.77	159660300	1231	7.65	130500	130500	128600	169000	91000	130000	129699.68	9.22	0	-356	133400	131700	130700	129000	128000	131200	128500	142	39000	5000	98800	100	1	2836300	3659	1.94	0.37	12	0.04	66578.00	352482.00	164900	20230726	-21.77	120100	20231026	7.41	145700	-11.46	20240605	121000	6.61	20240125	164900	-21.77	20230726	120100	7.41	20231026	0.41	N	306200	5000	141 억	261615	N	N	1	N	N
106	20240610	160949	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132400	0	3	0.00	2573312800	19696	81.24	132400	133200	129800	172100	92700	132400	130651.01	9.57	0	-5713	143000	137700	134700	129400	126400	136200	127900	142	39700	5000	100620	100	1	2836300	3755	1.99	0.38	12	0.69	66578.00	352482.00	164900	20230726	-19.71	120100	20231026	10.24	145700	-9.13	20240605	121000	9.42	20240125	164900	-19.71	20230726	120100	10.24	20231026	0.33	N	306200	5000	141 억	271470	N	N	1	N	N
107	20240610	150958	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131200	-1200	5	-0.91	2476988200	18967	78.23	132400	133200	129800	172100	92700	132400	130594.53	9.57	0	-5616	143000	137700	134700	129400	126400	136200	127900	142	39700	5000	100620	100	1	2836300	3721	1.97	0.37	12	0.67	66578.00	352482.00	164900	20230726	-20.44	120100	20231026	9.24	145700	-9.95	20240605	121000	8.43	20240125	164900	-20.44	20230726	120100	9.24	20231026	0.33	N	306200	5000	141 억	271470	N	N	1	N	N
108	20240610	140953	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	130200	-2200	5	-1.66	1793936500	13730	56.63	132400	133200	129900	172100	92700	132400	130658.03	9.57	0	-5961	143000	137700	134700	129400	126400	136200	127900	142	39700	5000	100620	100	1	2836300	3693	1.96	0.37	12	0.48	66578.00	352482.00	164900	20230726	-21.04	120100	20231026	8.41	145700	-10.64	20240605	121000	7.60	20240125	164900	-21.04	20230726	120100	8.41	20231026	0.33	N	306200	5000	141 억	271470	N	N	1	N	N
109	20240610	130950	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	130400	-2000	5	-1.51	1585567500	12132	50.04	132400	133200	129900	172100	92700	132400	130692.86	9.57	0	-5353	143000	137700	134700	129400	126400	136200	127900	142	39700	5000	100620	100	1	2836300	3699	1.96	0.37	12	0.43	66578.00	352482.00	164900	20230726	-20.92	120100	20231026	8.58	145700	-10.50	20240605	121000	7.77	20240125	164900	-20.92	20230726	120100	8.58	20231026	0.33	N	306200	5000	141 억	271470	N	N	1	N	N
110	20240610	120952	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	129900	-2500	5	-1.89	1402532000	10725	44.24	132400	133200	129900	172100	92700	132400	130772.06	9.57	0	-4578	143000	137700	134700	129400	126400	136200	127900	142	39700	5000	100620	100	1	2836300	3684	1.95	0.37	12	0.38	66578.00	352482.00	164900	20230726	-21.22	120100	20231026	8.16	145700	-10.84	20240605	121000	7.36	20240125	164900	-21.22	20230726	120100	8.16	20231026	0.33	N	306200	5000	141 억	271470	N	N	1	N	N
111	20240610	110954	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	130100	-2300	5	-1.74	1112044500	8491	35.02	132400	133200	129900	172100	92700	132400	130967.27	9.57	0	-3653	143000	137700	134700	129400	126400	136200	127900	142	39700	5000	100620	100	1	2836300	3690	1.95	0.37	12	0.30	66578.00	352482.00	164900	20230726	-21.10	120100	20231026	8.33	145700	-10.71	20240605	121000	7.52	20240125	164900	-21.10	20230726	120100	8.33	20231026	0.33	N	306200	5000	141 억	271470	N	N	1	N	N
112	20240610	100951	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131200	-1200	5	-0.91	479303400	3641	15.02	132400	133200	130500	172100	92700	132400	131640.38	9.57	0	-1107	143000	137700	134700	129400	126400	136200	127900	142	39700	5000	100620	100	1	2836300	3721	1.97	0.37	12	0.13	66578.00	352482.00	164900	20230726	-20.44	120100	20231026	9.24	145700	-9.95	20240605	121000	8.43	20240125	164900	-20.44	20230726	120100	9.24	20231026	0.33	N	306200	5000	141 억	271470	N	N	1	N	N
113	20240610	090958	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132300	-100	5	-0.08	170902400	1300	5.36	132400	133200	130500	172100	92700	132400	131462.66	9.57	0	22	143000	137700	134700	129400	126400	136200	127900	142	39700	5000	100620	100	1	2836300	3752	1.99	0.38	12	0.05	66578.00	352482.00	164900	20230726	-19.77	120100	20231026	10.16	145700	-9.20	20240605	121000	9.34	20240125	164900	-19.77	20230726	120100	10.16	20231026	0.33	N	306200	5000	141 억	271470	N	N	1	N	N
114	20240607	161024	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132400	-5800	5	-4.20	3235707500	24154	33.20	138200	140000	131700	179600	96800	138200	133956.24	9.81	0	-6975	152933	145566	138333	130966	123733	149250	134650	142	41400	5000	105030	100	1	2836300	3755	1.99	0.38	12	0.85	66578.00	352482.00	164900	20230726	-19.71	120100	20231026	10.24	145700	-9.13	20240605	121000	9.42	20240125	164900	-19.71	20230726	120100	10.24	20231026	0.37	N	306200	5000	141 억	278233	N	N	1	N	N
115	20240607	151031	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132800	-5400	5	-3.91	3171498900	23669	32.53	138200	140000	131700	179600	96800	138200	133988.27	9.81	0	-6892	152933	145566	138333	130966	123733	149250	134650	142	41400	5000	105030	100	1	2836300	3767	1.99	0.38	12	0.83	66578.00	352482.00	164900	20230726	-19.47	120100	20231026	10.57	145700	-8.85	20240605	121000	9.75	20240125	164900	-19.47	20230726	120100	10.57	20231026	0.37	N	306200	5000	141 억	278233	N	N	9	N	N
116	20240607	141026	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133000	-5200	5	-3.76	2970023300	22150	30.44	138200	140000	131700	179600	96800	138200	134081.07	9.81	0	-6389	152933	145566	138333	130966	123733	149250	134650	142	41400	5000	105030	100	1	2836300	3772	2.00	0.38	12	0.78	66578.00	352482.00	164900	20230726	-19.35	120100	20231026	10.74	145700	-8.72	20240605	121000	9.92	20240125	164900	-19.35	20230726	120100	10.74	20231026	0.37	N	306200	5000	141 억	278233	N	N	9	N	N
117	20240607	131021	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132800	-5400	5	-3.91	2852608600	21267	29.23	138200	140000	131700	179600	96800	138200	134127.16	9.81	0	-5628	152933	145566	138333	130966	123733	149250	134650	142	41400	5000	105030	100	1	2836300	3767	1.99	0.38	12	0.75	66578.00	352482.00	164900	20230726	-19.47	120100	20231026	10.57	145700	-8.85	20240605	121000	9.75	20240125	164900	-19.47	20230726	120100	10.57	20231026	0.37	N	306200	5000	141 억	278233	N	N	9	N	N
118	20240607	121026	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132500	-5700	5	-4.12	2701587300	20130	27.67	138200	140000	131700	179600	96800	138200	134200.86	9.81	0	-4888	152933	145566	138333	130966	123733	149250	134650	142	41400	5000	105030	100	1	2836300	3758	1.99	0.38	12	0.71	66578.00	352482.00	164900	20230726	-19.65	120100	20231026	10.32	145700	-9.06	20240605	121000	9.50	20240125	164900	-19.65	20230726	120100	10.32	20231026	0.37	N	306200	5000	141 억	278233	N	N	9	N	N
119	20240607	111007	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132700	-5500	5	-3.98	2289976800	17015	23.39	138200	140000	131700	179600	96800	138200	134579.17	9.81	0	-3608	152933	145566	138333	130966	123733	149250	134650	142	41400	5000	105030	100	1	2836300	3764	1.99	0.38	12	0.60	66578.00	352482.00	164900	20230726	-19.53	120100	20231026	10.49	145700	-8.92	20240605	121000	9.67	20240125	164900	-19.53	20230726	120100	10.49	20231026	0.37	N	306200	5000	141 억	278233	N	N	9	N	N
120	20240607	101025	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135100	-3100	5	-2.24	1230176100	9077	12.48	138200	140000	134000	179600	96800	138200	135517.57	9.81	0	-1239	152933	145566	138333	130966	123733	149250	134650	142	41400	5000	105030	100	1	2836300	3832	2.03	0.38	12	0.32	66578.00	352482.00	164900	20230726	-18.07	120100	20231026	12.49	145700	-7.28	20240605	121000	11.65	20240125	164900	-18.07	20230726	120100	12.49	20231026	0.37	N	306200	5000	141 억	278233	N	N	9	N	N
121	20240607	091024	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135200	-3000	5	-2.17	489360000	3574	4.91	138200	140000	134000	179600	96800	138200	136911.04	9.81	0	-698	152933	145566	138333	130966	123733	149250	134650	142	41400	5000	105030	100	1	2836300	3835	2.03	0.38	12	0.13	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	145700	-7.21	20240605	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.37	N	306200	5000	141 억	278233	N	N	9	N	N
122	20240605	161021	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	138200	7700	2	5.90	10047459300	72536	304.88	134000	145700	131100	169600	91400	130500	138517.72	9.81	0	21	138966	134732	132466	128232	125966	133600	127100	142	39100	5000	99180	100	1	2836300	3920	2.08	0.39	12	2.56	66578.00	352482.00	164900	20230726	-16.19	120100	20231026	15.07	145700	-5.15	20240605	121000	14.21	20240125	164900	-16.19	20230726	120100	15.07	20231026	0.23	N	306200	5000	141 억	278270	N	N	9	N	N
123	20240605	151019	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137700	7200	2	5.52	9786105100	70641	296.91	134000	145700	131100	169600	91400	130500	138532.94	9.81	0	121	138966	134732	132466	128232	125966	133600	127100	142	39100	5000	99180	100	1	2836300	3906	2.07	0.39	12	2.49	66578.00	352482.00	164900	20230726	-16.49	120100	20231026	14.65	145700	-5.49	20240605	121000	13.80	20240125	164900	-16.49	20230726	120100	14.65	20231026	0.23	N	306200	5000	141 억	278270	N	N	16	N	N
124	20240605	141019	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135800	5300	2	4.06	8370307400	60348	253.65	134000	145700	131100	169600	91400	130500	138700.66	9.81	0	1639	138966	134732	132466	128232	125966	133600	127100	142	39100	5000	99180	100	1	2836300	3852	2.04	0.39	12	2.13	66578.00	352482.00	164900	20230726	-17.65	120100	20231026	13.07	145700	-6.79	20240605	121000	12.23	20240125	164900	-17.65	20230726	120100	13.07	20231026	0.23	N	306200	5000	141 억	278270	N	N	16	N	N
125	20240605	131019	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	138400	7900	2	6.05	6550759100	46996	197.53	134000	145700	131100	169600	91400	130500	139389.72	9.81	0	108	138966	134732	132466	128232	125966	133600	127100	142	39100	5000	99180	100	1	2836300	3925	2.08	0.39	12	1.66	66578.00	352482.00	164900	20230726	-16.07	120100	20231026	15.24	145700	-5.01	20240605	121000	14.38	20240125	164900	-16.07	20230726	120100	15.24	20231026	0.23	N	306200	5000	141 억	278270	N	N	16	N	N
126	20240605	121017	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137100	6600	2	5.06	1450056800	10857	45.63	134000	137700	131100	169600	91400	130500	133559.62	9.81	0	-1200	138966	134732	132466	128232	125966	133600	127100	142	39100	5000	99180	100	1	2836300	3889	2.06	0.39	12	0.38	66578.00	352482.00	164900	20230726	-16.86	120100	20231026	14.15	143800	-4.66	20240322	121000	13.31	20240125	164900	-16.86	20230726	120100	14.15	20231026	0.23	N	306200	5000	141 억	278270	N	N	16	N	N
127	20240605	111018	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131700	1200	2	0.92	828891400	6248	26.26	134000	134800	131100	169600	91400	130500	132665.08	9.81	0	-1544	138966	134732	132466	128232	125966	133600	127100	142	39100	5000	99180	100	1	2836300	3735	1.98	0.37	12	0.22	66578.00	352482.00	164900	20230726	-20.13	120100	20231026	9.66	143800	-8.41	20240322	121000	8.84	20240125	164900	-20.13	20230726	120100	9.66	20231026	0.23	N	306200	5000	141 억	278270	N	N	16	N	N
128	20240605	101015	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131700	1200	2	0.92	634741100	4773	20.06	134000	134800	131400	169600	91400	130500	132985.77	9.81	0	-1600	138966	134732	132466	128232	125966	133600	127100	142	39100	5000	99180	100	1	2836300	3735	1.98	0.37	12	0.17	66578.00	352482.00	164900	20230726	-20.13	120100	20231026	9.66	143800	-8.41	20240322	121000	8.84	20240125	164900	-20.13	20230726	120100	9.66	20231026	0.23	N	306200	5000	141 억	278270	N	N	16	N	N
129	20240605	091015	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134100	3600	2	2.76	276910500	2067	8.69	134000	134800	132700	169600	91400	130500	133967.34	9.81	0	-276	138966	134732	132466	128232	125966	133600	127100	142	39100	5000	99180	100	1	2836300	3803	2.01	0.38	12	0.07	66578.00	352482.00	164900	20230726	-18.68	120100	20231026	11.66	143800	-6.75	20240322	121000	10.83	20240125	164900	-18.68	20230726	120100	11.66	20231026	0.23	N	306200	5000	141 억	278270	N	N	16	N	N
130	20240604	161007	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	130500	-2200	5	-1.66	3156529000	23726	38.51	136600	136700	130200	172500	92900	132700	133040.93	9.94	0	-3965	146900	139800	134000	126900	121100	143350	130450	142	39800	5000	100850	100	1	2836300	3701	1.96	0.37	12	0.84	66578.00	352482.00	164900	20230726	-20.86	120100	20231026	8.66	143800	-9.25	20240322	121000	7.85	20240125	164900	-20.86	20230726	120100	8.66	20231026	0.22	N	306200	5000	141 억	282060	N	N	16	N	N
131	20240604	151007	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	130300	-2400	5	-1.81	3103285100	23318	37.85	136600	136700	130200	172500	92900	132700	133085.39	9.94	0	-3851	146900	139800	134000	126900	121100	143350	130450	142	39800	5000	100850	100	1	2836300	3696	1.96	0.37	12	0.82	66578.00	352482.00	164900	20230726	-20.98	120100	20231026	8.49	143800	-9.39	20240322	121000	7.69	20240125	164900	-20.98	20230726	120100	8.49	20231026	0.22	N	306200	5000	141 억	282060	N	N	19	N	N
132	20240604	141011	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131100	-1600	5	-1.21	2755170800	20657	33.53	136600	136700	131000	172500	92900	132700	133377.10	9.94	0	-3188	146900	139800	134000	126900	121100	143350	130450	142	39800	5000	100850	100	1	2836300	3718	1.97	0.37	12	0.73	66578.00	352482.00	164900	20230726	-20.50	120100	20231026	9.16	143800	-8.83	20240322	121000	8.35	20240125	164900	-20.50	20230726	120100	9.16	20231026	0.22	N	306200	5000	141 억	282060	N	N	19	N	N
133	20240604	131006	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131600	-1100	5	-0.83	2529868700	18941	30.75	136600	136700	131400	172500	92900	132700	133565.74	9.94	0	-2667	146900	139800	134000	126900	121100	143350	130450	142	39800	5000	100850	100	1	2836300	3733	1.98	0.37	12	0.67	66578.00	352482.00	164900	20230726	-20.19	120100	20231026	9.58	143800	-8.48	20240322	121000	8.76	20240125	164900	-20.19	20230726	120100	9.58	20231026	0.22	N	306200	5000	141 억	282060	N	N	19	N	N
134	20240604	121005	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131600	-1100	5	-0.83	2257068400	16870	27.38	136600	136700	131400	172500	92900	132700	133791.84	9.94	0	-2331	146900	139800	134000	126900	121100	143350	130450	142	39800	5000	100850	100	1	2836300	3733	1.98	0.37	12	0.59	66578.00	352482.00	164900	20230726	-20.19	120100	20231026	9.58	143800	-8.48	20240322	121000	8.76	20240125	164900	-20.19	20230726	120100	9.58	20231026	0.22	N	306200	5000	141 억	282060	N	N	19	N	N
135	20240604	111002	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132300	-400	5	-0.30	2088503000	15590	25.31	136600	136700	131400	172500	92900	132700	133964.27	9.94	0	-1938	146900	139800	134000	126900	121100	143350	130450	142	39800	5000	100850	100	1	2836300	3752	1.99	0.38	12	0.55	66578.00	352482.00	164900	20230726	-19.77	120100	20231026	10.16	143800	-8.00	20240322	121000	9.34	20240125	164900	-19.77	20230726	120100	10.16	20231026	0.22	N	306200	5000	141 억	282060	N	N	19	N	N
136	20240604	101005	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132200	-500	5	-0.38	1773703700	13203	21.43	136600	136700	132000	172500	92900	132700	134340.96	9.94	0	-1950	146900	139800	134000	126900	121100	143350	130450	142	39800	5000	100850	100	1	2836300	3750	1.99	0.38	12	0.47	66578.00	352482.00	164900	20230726	-19.83	120100	20231026	10.07	143800	-8.07	20240322	121000	9.26	20240125	164900	-19.83	20230726	120100	10.07	20231026	0.22	N	306200	5000	141 억	282060	N	N	19	N	N
137	20240604	091003	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134900	2200	2	1.66	622009800	4596	7.46	136600	136700	133800	172500	92900	132700	135337.21	9.94	0	-1511	146900	139800	134000	126900	121100	143350	130450	142	39800	5000	100850	100	1	2836300	3826	2.03	0.38	12	0.16	66578.00	352482.00	164900	20230726	-18.19	120100	20231026	12.32	143800	-6.19	20240322	121000	11.49	20240125	164900	-18.19	20230726	120100	12.32	20231026	0.22	N	306200	5000	141 억	282060	N	N	19	N	N
138	20240603	160953	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132700	4600	2	3.59	8277290800	60766	1617.41	128300	141100	128200	166500	89700	128100	136216.83	10.07	0	-2753	130966	129532	128766	127332	126566	129150	126950	142	38400	5000	97350	100	1	2836300	3764	1.99	0.38	12	2.14	66578.00	352482.00	164900	20230726	-19.53	120100	20231026	10.49	143800	-7.72	20240322	121000	9.67	20240125	164900	-19.53	20230726	120100	10.49	20231026	0.22	N	306200	5000	141 억	285599	N	N	19	N	N
139	20240603	150954	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133800	5700	2	4.45	8109470200	59503	1583.79	128300	141100	128200	166500	89700	128100	136286.88	10.07	0	-2680	130966	129532	128766	127332	126566	129150	126950	142	38400	5000	97350	100	1	2836300	3795	2.01	0.38	12	2.10	66578.00	352482.00	164900	20230726	-18.86	120100	20231026	11.41	143800	-6.95	20240322	121000	10.58	20240125	164900	-18.86	20230726	120100	11.41	20231026	0.22	N	306200	5000	141 억	285599	N	N	0	N	N
140	20240603	140953	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135400	7300	2	5.70	7382610800	54090	1439.71	128300	141100	128200	166500	89700	128100	136487.69	10.07	0	-2557	130966	129532	128766	127332	126566	129150	126950	142	38400	5000	97350	100	1	2836300	3840	2.03	0.38	12	1.91	66578.00	352482.00	164900	20230726	-17.89	120100	20231026	12.74	143800	-5.84	20240322	121000	11.90	20240125	164900	-17.89	20230726	120100	12.74	20231026	0.22	N	306200	5000	141 억	285599	N	N	0	N	N
141	20240603	130954	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136400	8300	2	6.48	6590146900	48261	1284.56	128300	141100	128200	166500	89700	128100	136552.40	10.07	0	-1415	130966	129532	128766	127332	126566	129150	126950	142	38400	5000	97350	100	1	2836300	3869	2.05	0.39	12	1.70	66578.00	352482.00	164900	20230726	-17.28	120100	20231026	13.57	143800	-5.15	20240322	121000	12.73	20240125	164900	-17.28	20230726	120100	13.57	20231026	0.22	N	306200	5000	141 억	285599	N	N	0	N	N
142	20240603	120953	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136500	8400	2	6.56	5658764000	41408	1102.16	128300	141100	128200	166500	89700	128100	136658.92	10.07	0	-2053	130966	129532	128766	127332	126566	129150	126950	142	38400	5000	97350	100	1	2836300	3872	2.05	0.39	12	1.46	66578.00	352482.00	164900	20230726	-17.22	120100	20231026	13.66	143800	-5.08	20240322	121000	12.81	20240125	164900	-17.22	20230726	120100	13.66	20231026	0.22	N	306200	5000	141 억	285599	N	N	0	N	N
143	20240603	110948	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136100	8000	2	6.25	3087771700	22846	608.09	128300	137000	128200	166500	89700	128100	135156.21	10.07	0	122	130966	129532	128766	127332	126566	129150	126950	142	38400	5000	97350	100	1	2836300	3860	2.04	0.39	12	0.81	66578.00	352482.00	164900	20230726	-17.47	120100	20231026	13.32	143800	-5.35	20240322	121000	12.48	20240125	164900	-17.47	20230726	120100	13.32	20231026	0.22	N	306200	5000	141 억	285599	N	N	0	N	N
144	20240603	100942	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128800	700	2	0.55	62503600	486	12.94	128300	129000	128200	166500	89700	128100	128609.28	10.07	0	-265	130966	129532	128766	127332	126566	129150	126950	142	38400	5000	97350	100	1	2836300	3653	1.93	0.37	12	0.02	66578.00	352482.00	164900	20230726	-21.89	120100	20231026	7.24	143800	-10.43	20240322	121000	6.45	20240125	164900	-21.89	20230726	120100	7.24	20231026	0.22	N	306200	5000	141 억	285599	N	N	0	N	N
145	20240603	090942	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	128600	500	2	0.39	16345100	127	3.38	128300	129000	128200	166500	89700	128100	128706.35	10.07	0	-46	130966	129532	128766	127332	126566	129150	126950	142	38400	5000	97350	100	1	2836300	3647	1.93	0.36	12	0.00	66578.00	352482.00	164900	20230726	-22.01	120100	20231026	7.08	143800	-10.57	20240322	121000	6.28	20240125	164900	-22.01	20230726	120100	7.08	20231026	0.22	N	306200	5000	141 억	285599	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History