KissMeData/004890/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	1100	2	2.72	147534650	3617	594.90	40400	41700	39900	52500	28300	40400	40789.23	2.07	0	-394	40733	40566	40233	40066	39733	40650	40150	121	12100	5000	24240	50	1	2425215	1006	-93.47	0.24	12	0.15	-444.00	175280.00	154000	20230622	-73.05	39800	20240626	4.27	48300	-14.08	20240205	39800	4.27	20240626	154000	-73.05	20230628	39800	4.27	20240626	0.00	N	004890	5000	121 억		50091	N	N	4	N	00	N
3	20240628	150206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40650	250	2	0.62	94467150	2337	384.38	40400	41300	39900	52500	28300	40400	40422.40	2.07	0	-363	40733	40566	40233	40066	39733	40650	40150	121	12100	5000	24240	50	1	2425215	986	-91.55	0.23	12	0.10	-444.00	175280.00	154000	20230622	-73.60	39800	20240626	2.14	48300	-15.84	20240205	39800	2.14	20240626	154000	-73.60	20230628	39800	2.14	20240626	0.00	N	004890	5000	121 억		50091	N	N	5	N	00	N
4	20240628	140205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	-450	5	-1.11	52515800	1312	215.79	40400	40400	39900	52500	28300	40400	40027.29	2.07	0	-319	40733	40566	40233	40066	39733	40650	40150	121	12100	5000	24240	50	1	2425215	969	-89.98	0.23	12	0.05	-444.00	175280.00	154000	20230622	-74.06	39800	20240626	0.38	48300	-17.29	20240205	39800	0.38	20240626	154000	-74.06	20230628	39800	0.38	20240626	0.00	N	004890	5000	121 억		50091	N	N	5	N	00	N
5	20240628	130206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-400	5	-0.99	47799100	1194	196.38	40400	40400	39900	52500	28300	40400	40032.75	2.07	0	-342	40733	40566	40233	40066	39733	40650	40150	121	12100	5000	24240	50	1	2425215	970	-90.09	0.23	12	0.05	-444.00	175280.00	154000	20230622	-74.03	39800	20240626	0.50	48300	-17.18	20240205	39800	0.50	20240626	154000	-74.03	20230628	39800	0.50	20240626	0.00	N	004890	5000	121 억		50091	N	N	5	N	00	N
6	20240628	120205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	-350	5	-0.87	34351850	858	141.12	40400	40400	39900	52500	28300	40400	40037.12	2.07	0	-216	40733	40566	40233	40066	39733	40650	40150	121	12100	5000	24240	50	1	2425215	971	-90.20	0.23	12	0.04	-444.00	175280.00	154000	20230622	-73.99	39800	20240626	0.63	48300	-17.08	20240205	39800	0.63	20240626	154000	-73.99	20230628	39800	0.63	20240626	0.00	N	004890	5000	121 억		50091	N	N	5	N	00	N
7	20240628	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-400	5	-0.99	26066950	651	107.07	40400	40400	39900	52500	28300	40400	40041.40	2.07	0	-176	40733	40566	40233	40066	39733	40650	40150	121	12100	5000	24240	50	1	2425215	970	-90.09	0.23	12	0.03	-444.00	175280.00	154000	20230622	-74.03	39800	20240626	0.50	48300	-17.18	20240205	39800	0.50	20240626	154000	-74.03	20230628	39800	0.50	20240626	0.00	N	004890	5000	121 억		50091	N	N	5	N	00	N
8	20240628	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	-450	5	-1.11	15630650	390	64.14	40400	40400	39900	52500	28300	40400	40078.59	2.07	0	-82	40733	40566	40233	40066	39733	40650	40150	121	12100	5000	24240	50	1	2425215	969	-89.98	0.23	12	0.02	-444.00	175280.00	154000	20230622	-74.06	39800	20240626	0.38	48300	-17.29	20240205	39800	0.38	20240626	154000	-74.06	20230628	39800	0.38	20240626	0.00	N	004890	5000	121 억		50091	N	N	5	N	00	N
9	20240628	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40250	-150	5	-0.37	1696650	42	6.91	40400	40400	40250	52500	28300	40400	40396.43	2.07	0	-1	40733	40566	40233	40066	39733	40650	40150	121	12100	5000	24240	50	1	2425215	976	-90.65	0.23	12	0.00	-444.00	175280.00	154000	20230622	-73.86	39800	20240626	1.13	48300	-16.67	20240205	39800	1.13	20240626	154000	-73.86	20230628	39800	1.13	20240626	0.00	N	004890	5000	121 억		50091	N	N	5	N	00	N
10	20240627	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	150	2	0.37	24382400	608	35.79	40300	40400	39900	52300	28200	40250	40102.63	2.07	0	0	41016	40632	40216	39832	39416	40425	39625	121	12050	5000	24150	50	1	2425215	980	-90.99	0.23	12	0.03	-444.00	175280.00	154000	20230621	-73.77	39800	20240626	1.51	48300	-16.36	20240205	39800	1.51	20240626	154000	-73.77	20230627	39800	1.51	20240626	0.00	N	004890	5000	121 억		50092	N	N	5	N	00	N
11	20240627	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40200	-50	5	-0.12	17135850	428	25.19	40300	40300	39900	52300	28200	40250	40037.03	2.07	0	1	41016	40632	40216	39832	39416	40425	39625	121	12050	5000	24150	50	1	2425215	975	-90.54	0.23	12	0.02	-444.00	175280.00	154000	20230621	-73.90	39800	20240626	1.01	48300	-16.77	20240205	39800	1.01	20240626	154000	-73.90	20230627	39800	1.01	20240626	0.00	N	004890	5000	121 억		50092	N	N	5	N	00	N
12	20240627	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40250	0	3	0.00	13098200	327	19.25	40300	40300	40000	52300	28200	40250	40055.66	2.07	0	1	41016	40632	40216	39832	39416	40425	39625	121	12050	5000	24150	50	1	2425215	976	-90.65	0.23	12	0.01	-444.00	175280.00	154000	20230621	-73.86	39800	20240626	1.13	48300	-16.67	20240205	39800	1.13	20240626	154000	-73.86	20230627	39800	1.13	20240626	0.00	N	004890	5000	121 억		50092	N	N	5	N	00	N
13	20240627	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-250	5	-0.62	7486200	187	11.01	40300	40300	40000	52300	28200	40250	40033.16	2.07	0	1	41016	40632	40216	39832	39416	40425	39625	121	12050	5000	24150	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	154000	20230621	-74.03	39800	20240626	0.50	48300	-17.18	20240205	39800	0.50	20240626	154000	-74.03	20230627	39800	0.50	20240626	0.00	N	004890	5000	121 억		50092	N	N	5	N	00	N
14	20240627	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-250	5	-0.62	7486200	187	11.01	40300	40300	40000	52300	28200	40250	40033.16	2.07	0	1	41016	40632	40216	39832	39416	40425	39625	121	12050	5000	24150	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	154000	20230621	-74.03	39800	20240626	0.50	48300	-17.18	20240205	39800	0.50	20240626	154000	-74.03	20230627	39800	0.50	20240626	0.00	N	004890	5000	121 억		50092	N	N	5	N	00	N
15	20240627	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40150	-100	5	-0.25	3245950	81	4.77	40300	40300	40000	52300	28200	40250	40073.46	2.07	0	1	41016	40632	40216	39832	39416	40425	39625	121	12050	5000	24150	50	1	2425215	974	-90.43	0.23	12	0.00	-444.00	175280.00	154000	20230621	-73.93	39800	20240626	0.88	48300	-16.87	20240205	39800	0.88	20240626	154000	-73.93	20230627	39800	0.88	20240626	0.00	N	004890	5000	121 억		50092	N	N	5	N	00	N
16	20240627	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40150	-100	5	-0.25	2925100	73	4.30	40300	40300	40000	52300	28200	40250	40069.86	2.07	0	1	41016	40632	40216	39832	39416	40425	39625	121	12050	5000	24150	50	1	2425215	974	-90.43	0.23	12	0.00	-444.00	175280.00	154000	20230621	-73.93	39800	20240626	0.88	48300	-16.87	20240205	39800	0.88	20240626	154000	-73.93	20230627	39800	0.88	20240626	0.00	N	004890	5000	121 억		50092	N	N	5	N	00	N
17	20240627	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40250	0	3	0.00	161150	4	0.24	40300	40300	40250	52300	28200	40250	40287.50	2.07	0	-1	41016	40632	40216	39832	39416	40425	39625	121	12050	5000	24150	50	1	2425215	976	-90.65	0.23	12	0.00	-444.00	175280.00	154000	20230621	-73.86	39800	20240626	1.13	48300	-16.67	20240205	39800	1.13	20240626	154000	-73.86	20230627	39800	1.13	20240626	0.00	N	004890	5000	121 억		50092	N	N	5	N	00	N
18	20240626	160203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40250	-100	5	-0.25	67928450	1699	51.50	40350	40600	39800	52400	28250	40350	39981.43	2.09	0	-612	41683	41016	40483	39816	39283	40750	39550	121	12050	5000	24210	50	1	2425215	976	-90.65	0.23	12	0.07	-444.00	175280.00	154000	20230620	-73.86	39800	20240626	1.13	48300	-16.67	20240205	39800	1.13	20240626	154000	-73.86	20230626	39800	1.13	20240626	0.00	N	004890	5000	121 억		50704	N	N	5	N	00	N
19	20240626	150203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	39900	-450	5	-1.12	52412550	1311	39.74	40350	40600	39850	52400	28250	40350	39979.06	2.09	0	-467	41683	41016	40483	39816	39283	40750	39550	121	12050	5000	24210	50	1	2425215	968	-89.86	0.23	12	0.05	-444.00	175280.00	154000	20230620	-74.09	39850	20240626	0.13	48300	-17.39	20240205	39850	0.13	20240626	154000	-74.09	20230626	39850	0.13	20240626	0.00	N	004890	5000	121 억		50704	N	N	6	N	00	N
20	20240626	140203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40100	-250	5	-0.62	49772700	1245	37.74	40350	40600	39850	52400	28250	40350	39978.07	2.09	0	-405	41683	41016	40483	39816	39283	40750	39550	121	12050	5000	24210	50	1	2425215	973	-90.32	0.23	12	0.05	-444.00	175280.00	154000	20230620	-73.96	39850	20240626	0.63	48300	-16.98	20240205	39850	0.63	20240626	154000	-73.96	20230626	39850	0.63	20240626	0.00	N	004890	5000	121 억		50704	N	N	6	N	00	N
21	20240626	130205	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40200	-150	5	-0.37	35318150	883	26.77	40350	40600	39900	52400	28250	40350	39997.90	2.09	0	-282	41683	41016	40483	39816	39283	40750	39550	121	12050	5000	24210	50	1	2425215	975	-90.54	0.23	12	0.04	-444.00	175280.00	154000	20230620	-73.90	39900	20240626	0.75	48300	-16.77	20240205	39900	0.75	20240626	154000	-73.90	20230626	39900	0.75	20240626	0.00	N	004890	5000	121 억		50704	N	N	6	N	00	N
22	20240626	120203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	39950	-400	5	-0.99	32042350	801	24.28	40350	40600	39900	52400	28250	40350	40002.93	2.09	0	-248	41683	41016	40483	39816	39283	40750	39550	121	12050	5000	24210	50	1	2425215	969	-89.98	0.23	12	0.03	-444.00	175280.00	154000	20230620	-74.06	39900	20240626	0.13	48300	-17.29	20240205	39900	0.13	20240626	154000	-74.06	20230626	39900	0.13	20240626	0.00	N	004890	5000	121 억		50704	N	N	6	N	00	N
23	20240626	110203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	39950	-400	5	-0.99	26167550	654	19.82	40350	40600	39900	52400	28250	40350	40011.54	2.09	0	-156	41683	41016	40483	39816	39283	40750	39550	121	12050	5000	24210	50	1	2425215	969	-89.98	0.23	12	0.03	-444.00	175280.00	154000	20230620	-74.06	39900	20240626	0.13	48300	-17.29	20240205	39900	0.13	20240626	154000	-74.06	20230626	39900	0.13	20240626	0.00	N	004890	5000	121 억		50704	N	N	6	N	00	N
24	20240626	100203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40000	-350	5	-0.87	8502000	212	6.43	40350	40600	39950	52400	28250	40350	40103.77	2.09	0	-89	41683	41016	40483	39816	39283	40750	39550	121	12050	5000	24210	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	154000	20230620	-74.03	39950	20240626	0.13	48300	-17.18	20240205	39950	0.13	20240626	154000	-74.03	20230626	39950	0.13	20240626	0.00	N	004890	5000	121 억		50704	N	N	6	N	00	N
25	20240626	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	0	3	0.00	40350	1	0.03	40350	40350	40350	52400	28250	40350	40350.00	2.09	0	0	41683	41016	40483	39816	39283	40750	39550	121	12050	5000	24210	50	1	2425215	979	-90.88	0.23	12	0.00	-444.00	175280.00	154000	20230620	-73.80	39950	20240625	1.00	48300	-16.46	20240205	39950	1.00	20240625	154000	-73.80	20230626	39950	1.00	20240625	0.00	N	004890	5000	121 억		50704	N	N	6	N	00	N
26	20240625	160202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40350	-450	5	-1.10	133104800	3299	121.38	41100	41150	39950	53000	28600	40800	40347.01	2.11	0	-481	42000	41400	40950	40350	39900	41175	40125	121	12200	5000	24480	50	1	2425215	979	-90.88	0.23	12	0.14	-444.00	175280.00	154000	20230619	-73.80	39950	20240625	1.00	48300	-16.46	20240205	39950	1.00	20240625	154000	-73.80	20230626	39950	1.00	20240625	0.00	N	004890	5000	121 억		51185	N	N	6	N	00	N
27	20240625	150203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40150	-650	5	-1.59	130127500	3225	118.65	41100	41150	39950	53000	28600	40800	40349.61	2.11	0	-469	42000	41400	40950	40350	39900	41175	40125	121	12200	5000	24480	50	1	2425215	974	-90.43	0.23	12	0.13	-444.00	175280.00	154000	20230619	-73.93	39950	20240625	0.50	48300	-16.87	20240205	39950	0.50	20240625	154000	-73.93	20230626	39950	0.50	20240625	0.00	N	004890	5000	121 억		51185	N	N	0	N	00	N
28	20240625	140203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40000	-800	5	-1.96	117739100	2916	107.28	41100	41150	39950	53000	28600	40800	40376.92	2.11	0	-404	42000	41400	40950	40350	39900	41175	40125	121	12200	5000	24480	50	1	2425215	970	-90.09	0.23	12	0.12	-444.00	175280.00	154000	20230619	-74.03	39950	20240625	0.13	48300	-17.18	20240205	39950	0.13	20240625	154000	-74.03	20230626	39950	0.13	20240625	0.00	N	004890	5000	121 억		51185	N	N	0	N	00	N
29	20240625	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41050	250	2	0.61	17892050	438	16.11	41100	41150	40700	53000	28600	40800	40849.43	2.11	0	-332	42000	41400	40950	40350	39900	41175	40125	121	12200	5000	24480	50	1	2425215	996	-92.45	0.23	12	0.02	-444.00	175280.00	154000	20230619	-73.34	40500	20240624	1.36	48300	-15.01	20240205	40500	1.36	20240624	154000	-73.34	20230626	40500	1.36	20240624	0.00	N	004890	5000	121 억		51185	N	N	0	N	00	N
30	20240625	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40750	-50	5	-0.12	14509450	355	13.06	41100	41150	40700	53000	28600	40800	40871.69	2.11	0	-274	42000	41400	40950	40350	39900	41175	40125	121	12200	5000	24480	50	1	2425215	988	-91.78	0.23	12	0.01	-444.00	175280.00	154000	20230619	-73.54	40500	20240624	0.62	48300	-15.63	20240205	40500	0.62	20240624	154000	-73.54	20230626	40500	0.62	20240624	0.00	N	004890	5000	121 억		51185	N	N	0	N	00	N
31	20240625	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	0	3	0.00	11290350	276	10.15	41100	41150	40700	53000	28600	40800	40907.07	2.11	0	-213	42000	41400	40950	40350	39900	41175	40125	121	12200	5000	24480	50	1	2425215	989	-91.89	0.23	12	0.01	-444.00	175280.00	154000	20230619	-73.51	40500	20240624	0.74	48300	-15.53	20240205	40500	0.74	20240624	154000	-73.51	20230626	40500	0.74	20240624	0.00	N	004890	5000	121 억		51185	N	N	0	N	00	N
32	20240625	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	0	3	0.00	5706950	139	5.11	41100	41150	40800	53000	28600	40800	41057.19	2.11	0	-115	42000	41400	40950	40350	39900	41175	40125	121	12200	5000	24480	50	1	2425215	989	-91.89	0.23	12	0.01	-444.00	175280.00	154000	20230619	-73.51	40500	20240624	0.74	48300	-15.53	20240205	40500	0.74	20240624	154000	-73.51	20230626	40500	0.74	20240624	0.00	N	004890	5000	121 억		51185	N	N	0	N	00	N
33	20240625	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	300	2	0.74	41100	1	0.04	41100	41100	41100	53000	28600	40800	41100.00	2.11	0	-1	42000	41400	40950	40350	39900	41175	40125	121	12200	5000	24480	50	1	2425215	997	-92.57	0.23	12	0.00	-444.00	175280.00	154000	20230619	-73.31	40500	20240624	1.48	48300	-14.91	20240205	40500	1.48	20240624	154000	-73.31	20230626	40500	1.48	20240624	0.00	N	004890	5000	121 억		51185	N	N	0	N	00	N
34	20240624	160202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40800	-300	5	-0.73	110532550	2715	158.68	41100	41550	40500	53400	28800	41100	40711.80	2.13	0	-454	42200	41650	41300	40750	40400	41475	40575	121	12300	5000	24660	50	1	2425215	989	-91.89	0.23	12	0.11	-444.00	175280.00	154000	20230616	-73.51	40500	20240624	0.74	48300	-15.53	20240205	40500	0.74	20240624	154000	-73.51	20230626	40500	0.74	20240624	0.00	N	004890	5000	121 억		51639	N	N	6	N	00	N
35	20240624	150202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40800	-300	5	-0.73	109267850	2684	156.87	41100	41550	40500	53400	28800	41100	40710.82	2.13	0	-443	42200	41650	41300	40750	40400	41475	40575	121	12300	5000	24660	50	1	2425215	989	-91.89	0.23	12	0.11	-444.00	175280.00	154000	20230616	-73.51	40500	20240624	0.74	48300	-15.53	20240205	40500	0.74	20240624	154000	-73.51	20230626	40500	0.74	20240624	0.00	N	004890	5000	121 억		51639	N	N	6	N	00	N
36	20240624	140202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41000	-100	5	-0.24	108859850	2674	156.28	41100	41550	40500	53400	28800	41100	40710.49	2.13	0	-433	42200	41650	41300	40750	40400	41475	40575	121	12300	5000	24660	50	1	2425215	994	-92.34	0.23	12	0.11	-444.00	175280.00	154000	20230616	-73.38	40500	20240624	1.23	48300	-15.11	20240205	40500	1.23	20240624	154000	-73.38	20230626	40500	1.23	20240624	0.00	N	004890	5000	121 억		51639	N	N	6	N	00	N
37	20240624	130202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41000	-100	5	-0.24	103734800	2549	148.98	41100	41550	40500	53400	28800	41100	40696.27	2.13	0	-313	42200	41650	41300	40750	40400	41475	40575	121	12300	5000	24660	50	1	2425215	994	-92.34	0.23	12	0.11	-444.00	175280.00	154000	20230616	-73.38	40500	20240624	1.23	48300	-15.11	20240205	40500	1.23	20240624	154000	-73.38	20230626	40500	1.23	20240624	0.00	N	004890	5000	121 억		51639	N	N	6	N	00	N
38	20240624	120202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40950	-150	5	-0.36	98873100	2430	142.02	41100	41550	40500	53400	28800	41100	40688.52	2.13	0	-225	42200	41650	41300	40750	40400	41475	40575	121	12300	5000	24660	50	1	2425215	993	-92.23	0.23	12	0.10	-444.00	175280.00	154000	20230616	-73.41	40500	20240624	1.11	48300	-15.22	20240205	40500	1.11	20240624	154000	-73.41	20230626	40500	1.11	20240624	0.00	N	004890	5000	121 억		51639	N	N	6	N	00	N
39	20240624	110203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41000	-100	5	-0.24	57889900	1421	83.05	41100	41550	40600	53400	28800	41100	40738.85	2.13	0	-124	42200	41650	41300	40750	40400	41475	40575	121	12300	5000	24660	50	1	2425215	994	-92.34	0.23	12	0.06	-444.00	175280.00	154000	20230616	-73.38	40600	20240624	0.99	48300	-15.11	20240205	40600	0.99	20240624	154000	-73.38	20230626	40600	0.99	20240624	0.00	N	004890	5000	121 억		51639	N	N	6	N	00	N
40	20240624	100202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41050	-50	5	-0.12	19155200	468	27.35	41100	41550	40850	53400	28800	41100	40929.91	2.13	0	-61	42200	41650	41300	40750	40400	41475	40575	121	12300	5000	24660	50	1	2425215	996	-92.45	0.23	12	0.02	-444.00	175280.00	154000	20230616	-73.34	40850	20240624	0.49	48300	-15.01	20240205	40850	0.49	20240624	154000	-73.34	20230626	40850	0.49	20240624	0.00	N	004890	5000	121 억		51639	N	N	6	N	00	N
41	20240624	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	0	3	0.00	246600	6	0.35	41100	41100	41100	53400	28800	41100	41100.00	2.13	0	0	42200	41650	41300	40750	40400	41475	40575	121	12300	5000	24660	50	1	2425215	997	-92.57	0.23	12	0.00	-444.00	175280.00	154000	20230616	-73.31	40900	20240620	0.49	48300	-14.91	20240205	40900	0.49	20240620	154000	-73.31	20230626	40900	0.49	20240620	0.00	N	004890	5000	121 억		51639	N	N	6	N	00	N
42	20240621	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-450	5	-1.08	70445550	1707	59.66	41850	41850	40950	54000	29100	41550	41268.63	2.15	0	-478	42316	41932	41416	41032	40516	41675	40775	121	12450	5000	24930	50	1	2425215	997	-92.57	0.23	12	0.07	-444.00	175280.00	154000	20230615	-73.31	40900	20240620	0.49	48300	-14.91	20240205	40900	0.49	20240620	154000	-73.31	20230621	40900	0.49	20240620	0.00	N	004890	5000	121 억		52118	N	N	6	N	00	N
43	20240621	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-350	5	-0.84	66004750	1599	55.89	41850	41850	40950	54000	29100	41550	41278.77	2.15	0	-455	42316	41932	41416	41032	40516	41675	40775	121	12450	5000	24930	50	1	2425215	999	-92.79	0.24	12	0.07	-444.00	175280.00	154000	20230615	-73.25	40900	20240620	0.73	48300	-14.70	20240205	40900	0.73	20240620	154000	-73.25	20230621	40900	0.73	20240620	0.00	N	004890	5000	121 억		52118	N	N	6	N	00	N
44	20240621	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-350	5	-0.84	62997050	1526	53.34	41850	41850	40950	54000	29100	41550	41282.47	2.15	0	-382	42316	41932	41416	41032	40516	41675	40775	121	12450	5000	24930	50	1	2425215	999	-92.79	0.24	12	0.06	-444.00	175280.00	154000	20230615	-73.25	40900	20240620	0.73	48300	-14.70	20240205	40900	0.73	20240620	154000	-73.25	20230621	40900	0.73	20240620	0.00	N	004890	5000	121 억		52118	N	N	6	N	00	N
45	20240621	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	-50	5	-0.12	53391000	1293	45.19	41850	41850	40950	54000	29100	41550	41292.34	2.15	0	-315	42316	41932	41416	41032	40516	41675	40775	121	12450	5000	24930	50	1	2425215	1006	-93.47	0.24	12	0.05	-444.00	175280.00	154000	20230615	-73.05	40900	20240620	1.47	48300	-14.08	20240205	40900	1.47	20240620	154000	-73.05	20230621	40900	1.47	20240620	0.00	N	004890	5000	121 억		52118	N	N	6	N	00	N
46	20240621	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-300	5	-0.72	46801500	1134	39.64	41850	41850	40950	54000	29100	41550	41271.16	2.15	0	-296	42316	41932	41416	41032	40516	41675	40775	121	12450	5000	24930	50	1	2425215	1000	-92.91	0.24	12	0.05	-444.00	175280.00	154000	20230615	-73.21	40900	20240620	0.86	48300	-14.60	20240205	40900	0.86	20240620	154000	-73.21	20230621	40900	0.86	20240620	0.00	N	004890	5000	121 억		52118	N	N	6	N	00	N
47	20240621	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	-200	5	-0.48	36323700	880	30.76	41850	41850	40950	54000	29100	41550	41276.93	2.15	0	-233	42316	41932	41416	41032	40516	41675	40775	121	12450	5000	24930	50	1	2425215	1003	-93.13	0.24	12	0.04	-444.00	175280.00	154000	20230615	-73.15	40900	20240620	1.10	48300	-14.39	20240205	40900	1.10	20240620	154000	-73.15	20230621	40900	1.10	20240620	0.00	N	004890	5000	121 억		52118	N	N	6	N	00	N
48	20240621	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41450	-100	5	-0.24	6231800	150	5.24	41850	41850	41450	54000	29100	41550	41545.33	2.15	0	-145	42316	41932	41416	41032	40516	41675	40775	121	12450	5000	24930	50	1	2425215	1005	-93.36	0.24	12	0.01	-444.00	175280.00	154000	20230615	-73.08	40900	20240620	1.34	48300	-14.18	20240205	40900	1.34	20240620	154000	-73.08	20230621	40900	1.34	20240620	0.00	N	004890	5000	121 억		52118	N	N	6	N	00	N
49	20240621	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	0	3	0.00	0	0	0.00	0	0	0	54000	29100	41550	0.00	2.15	0	0	42316	41932	41416	41032	40516	41675	40775	121	12450	5000	24930	50	1	2425215	1008	-93.58	0.24	12	0.00	-444.00	175280.00	154000	20230615	-73.02	40900	20240620	1.59	48300	-13.98	20240205	40900	1.59	20240620	154000	-73.02	20230621	40900	1.59	20240620	0.00	N	004890	5000	121 억		52118	N	N	6	N	00	N
50	20240620	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41550	-250	5	-0.60	114030500	2766	58.93	41800	41800	40900	54300	29300	41800	41225.78	2.16	0	-348	43333	42566	41783	41016	40233	42175	40625	121	12500	5000	25080	50	1	2425215	1008	-93.58	0.24	12	0.11	-444.00	175280.00	220000	20230614	-81.11	40900	20240620	1.59	48300	-13.98	20240205	40900	1.59	20240620	154000	-73.02	20230620	40900	1.59	20240620	0.00	N	004890	5000	121 억		52464	N	N	6	N	00	N
51	20240620	150159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41700	-100	5	-0.24	104017000	2525	53.79	41800	41800	40900	54300	29300	41800	41194.85	2.16	0	-344	43333	42566	41783	41016	40233	42175	40625	121	12500	5000	25080	50	1	2425215	1011	-93.92	0.24	12	0.10	-444.00	175280.00	220000	20230614	-81.05	40900	20240620	1.96	48300	-13.66	20240205	40900	1.96	20240620	154000	-72.92	20230620	40900	1.96	20240620	0.00	N	004890	5000	121 억		52464	N	N	5	N	00	N
52	20240620	140159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41700	-100	5	-0.24	102974500	2500	53.26	41800	41800	40900	54300	29300	41800	41189.80	2.16	0	-320	43333	42566	41783	41016	40233	42175	40625	121	12500	5000	25080	50	1	2425215	1011	-93.92	0.24	12	0.10	-444.00	175280.00	220000	20230614	-81.05	40900	20240620	1.96	48300	-13.66	20240205	40900	1.96	20240620	154000	-72.92	20230620	40900	1.96	20240620	0.00	N	004890	5000	121 억		52464	N	N	5	N	00	N
53	20240620	130159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41450	-350	5	-0.84	90511350	2200	46.87	41800	41800	40900	54300	29300	41800	41141.52	2.16	0	-218	43333	42566	41783	41016	40233	42175	40625	121	12500	5000	25080	50	1	2425215	1005	-93.36	0.24	12	0.09	-444.00	175280.00	220000	20230614	-81.16	40900	20240620	1.34	48300	-14.18	20240205	40900	1.34	20240620	154000	-73.08	20230620	40900	1.34	20240620	0.00	N	004890	5000	121 억		52464	N	N	5	N	00	N
54	20240620	120159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41400	-400	5	-0.96	86530700	2104	44.82	41800	41800	40900	54300	29300	41800	41126.76	2.16	0	-182	43333	42566	41783	41016	40233	42175	40625	121	12500	5000	25080	50	1	2425215	1004	-93.24	0.24	12	0.09	-444.00	175280.00	220000	20230614	-81.18	40900	20240620	1.22	48300	-14.29	20240205	40900	1.22	20240620	154000	-73.12	20230620	40900	1.22	20240620	0.00	N	004890	5000	121 억		52464	N	N	5	N	00	N
55	20240620	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41500	-300	5	-0.72	83464650	2030	43.25	41800	41800	40900	54300	29300	41800	41115.59	2.16	0	-113	43333	42566	41783	41016	40233	42175	40625	121	12500	5000	25080	50	1	2425215	1006	-93.47	0.24	12	0.08	-444.00	175280.00	220000	20230614	-81.14	40900	20240620	1.47	48300	-14.08	20240205	40900	1.47	20240620	154000	-73.05	20230620	40900	1.47	20240620	0.00	N	004890	5000	121 억		52464	N	N	5	N	00	N
56	20240620	100159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41250	-550	5	-1.32	72747300	1771	37.73	41800	41800	40900	54300	29300	41800	41076.96	2.16	0	-50	43333	42566	41783	41016	40233	42175	40625	121	12500	5000	25080	50	1	2425215	1000	-92.91	0.24	12	0.07	-444.00	175280.00	220000	20230614	-81.25	40900	20240620	0.86	48300	-14.60	20240205	40900	0.86	20240620	154000	-73.21	20230620	40900	0.86	20240620	0.00	N	004890	5000	121 억		52464	N	N	5	N	00	N
57	20240620	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	-200	5	-0.48	167000	4	0.09	41800	41800	41600	54300	29300	41800	41750.00	2.16	0	0	43333	42566	41783	41016	40233	42175	40625	121	12500	5000	25080	50	1	2425215	1009	-93.69	0.24	12	0.00	-444.00	175280.00	220000	20230614	-81.09	41000	20240619	1.46	48300	-13.87	20240205	41000	1.46	20240619	154000	-72.99	20230620	41000	1.46	20240619	0.00	N	004890	5000	121 억		52464	N	N	5	N	00	N
58	20240619	160158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41800	-750	5	-1.76	193035950	4662	283.06	42550	42550	41000	55300	29800	42550	41400.25	2.17	0	-233	43316	42932	42516	42132	41716	42725	41925	121	12750	5000	25530	50	1	2425215	1014	-94.14	0.24	12	0.19	-444.00	175280.00	221000	20230613	-81.09	41000	20240619	1.95	48300	-13.46	20240205	41000	1.95	20240619	154000	-72.86	20230619	41000	1.95	20240619	0.00	N	004890	5000	121 억		52598	N	N	5	N	00	N
59	20240619	150156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41050	-1500	5	-3.53	178776700	4320	262.30	42550	42550	41000	55300	29800	42550	41383.50	2.17	0	-136	43316	42932	42516	42132	41716	42725	41925	121	12750	5000	25530	50	1	2425215	996	-92.45	0.23	12	0.18	-444.00	175280.00	221000	20230613	-81.43	41000	20240619	0.12	48300	-15.01	20240205	41000	0.12	20240619	154000	-73.34	20230619	41000	0.12	20240619	0.00	N	004890	5000	121 억		52598	N	N	4	N	00	N
60	20240619	140200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41750	-800	5	-1.88	112919050	2719	165.09	42550	42550	41000	55300	29800	42550	41529.62	2.17	0	-152	43316	42932	42516	42132	41716	42725	41925	121	12750	5000	25530	50	1	2425215	1013	-94.03	0.24	12	0.11	-444.00	175280.00	221000	20230613	-81.11	41000	20240619	1.83	48300	-13.56	20240205	41000	1.83	20240619	154000	-72.89	20230619	41000	1.83	20240619	0.00	N	004890	5000	121 억		52598	N	N	4	N	00	N
61	20240619	130158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	42000	-550	5	-1.29	92512250	2228	135.28	42550	42550	41000	55300	29800	42550	41522.55	2.17	0	-123	43316	42932	42516	42132	41716	42725	41925	121	12750	5000	25530	50	1	2425215	1019	-94.59	0.24	12	0.09	-444.00	175280.00	221000	20230613	-81.00	41000	20240619	2.44	48300	-13.04	20240205	41000	2.44	20240619	154000	-72.73	20230619	41000	2.44	20240619	0.00	N	004890	5000	121 억		52598	N	N	4	N	00	N
62	20240619	120157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	41500	-1050	5	-2.47	90130250	2171	131.82	42550	42550	41000	55300	29800	42550	41515.55	2.17	0	-94	43316	42932	42516	42132	41716	42725	41925	121	12750	5000	25530	50	1	2425215	1006	-93.47	0.24	12	0.09	-444.00	175280.00	221000	20230613	-81.22	41000	20240619	1.22	48300	-14.08	20240205	41000	1.22	20240619	154000	-73.05	20230619	41000	1.22	20240619	0.00	N	004890	5000	121 억		52598	N	N	4	N	00	N
63	20240619	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42150	-400	5	-0.94	3207100	76	4.61	42550	42550	42100	55300	29800	42550	42198.68	2.17	0	-67	43316	42932	42516	42132	41716	42725	41925	121	12750	5000	25530	50	1	2425215	1022	-94.93	0.24	12	0.00	-444.00	175280.00	221000	20230613	-80.93	41450	20240416	1.69	48300	-12.73	20240205	41450	1.69	20240416	154000	-72.63	20230619	41450	1.69	20240416	0.00	N	004890	5000	121 억		52598	N	N	4	N	00	N
64	20240619	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42250	-300	5	-0.71	339400	8	0.49	42550	42550	42200	55300	29800	42550	42425.00	2.17	0	-3	43316	42932	42516	42132	41716	42725	41925	121	12750	5000	25530	50	1	2425215	1025	-95.16	0.24	12	0.00	-444.00	175280.00	221000	20230613	-80.88	41450	20240416	1.93	48300	-12.53	20240205	41450	1.93	20240416	154000	-72.56	20230619	41450	1.93	20240416	0.00	N	004890	5000	121 억		52598	N	N	4	N	00	N
65	20240619	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	0	3	0.00	170200	4	0.24	42550	42550	42550	55300	29800	42550	42550.00	2.17	0	0	43316	42932	42516	42132	41716	42725	41925	121	12750	5000	25530	50	1	2425215	1032	-95.83	0.24	12	0.00	-444.00	175280.00	221000	20230613	-80.75	41450	20240416	2.65	48300	-11.90	20240205	41450	2.65	20240416	154000	-72.37	20230619	41450	2.65	20240416	0.00	N	004890	5000	121 억		52598	N	N	4	N	00	N
66	20240618	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	-350	5	-0.82	69818450	1647	239.39	42900	42900	42100	55700	30050	42900	42391.29	2.18	0	-319	43233	43066	42783	42616	42333	43150	42700	121	12800	5000	25740	50	1	2425215	1032	-95.83	0.24	12	0.07	-444.00	175280.00	223000	20230612	-80.92	41450	20240416	2.65	48300	-11.90	20240205	41450	2.65	20240416	154000	-72.37	20230619	41450	2.65	20240416	0.00	N	004890	5000	121 억		52919	N	N	4	N	00	N
67	20240618	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	-600	5	-1.40	67402950	1590	231.10	42900	42900	42100	55700	30050	42900	42391.79	2.18	0	-299	43233	43066	42783	42616	42333	43150	42700	121	12800	5000	25740	50	1	2425215	1026	-95.27	0.24	12	0.07	-444.00	175280.00	223000	20230612	-81.03	41450	20240416	2.05	48300	-12.42	20240205	41450	2.05	20240416	154000	-72.53	20230619	41450	2.05	20240416	0.00	N	004890	5000	121 억		52919	N	N	2	N	00	N
68	20240618	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42200	-700	5	-1.63	61033900	1439	209.16	42900	42900	42100	55700	30050	42900	42414.11	2.18	0	-193	43233	43066	42783	42616	42333	43150	42700	121	12800	5000	25740	50	1	2425215	1023	-95.05	0.24	12	0.06	-444.00	175280.00	223000	20230612	-81.08	41450	20240416	1.81	48300	-12.63	20240205	41450	1.81	20240416	154000	-72.60	20230619	41450	1.81	20240416	0.00	N	004890	5000	121 억		52919	N	N	2	N	00	N
69	20240618	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-800	5	-1.86	46118950	1085	157.70	42900	42900	42100	55700	30050	42900	42505.94	2.18	0	-194	43233	43066	42783	42616	42333	43150	42700	121	12800	5000	25740	50	1	2425215	1021	-94.82	0.24	12	0.04	-444.00	175280.00	223000	20230612	-81.12	41450	20240416	1.57	48300	-12.84	20240205	41450	1.57	20240416	154000	-72.66	20230619	41450	1.57	20240416	0.00	N	004890	5000	121 억		52919	N	N	2	N	00	N
70	20240618	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	-350	5	-0.82	24592200	575	83.58	42900	42900	42500	55700	30050	42900	42769.04	2.18	0	-121	43233	43066	42783	42616	42333	43150	42700	121	12800	5000	25740	50	1	2425215	1032	-95.83	0.24	12	0.02	-444.00	175280.00	223000	20230612	-80.92	41450	20240416	2.65	48300	-11.90	20240205	41450	2.65	20240416	154000	-72.37	20230619	41450	2.65	20240416	0.00	N	004890	5000	121 억		52919	N	N	2	N	00	N
71	20240618	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-400	5	-0.93	22169000	518	75.29	42900	42900	42500	55700	30050	42900	42797.30	2.18	0	-109	43233	43066	42783	42616	42333	43150	42700	121	12800	5000	25740	50	1	2425215	1031	-95.72	0.24	12	0.02	-444.00	175280.00	223000	20230612	-80.94	41450	20240416	2.53	48300	-12.01	20240205	41450	2.53	20240416	154000	-72.40	20230619	41450	2.53	20240416	0.00	N	004890	5000	121 억		52919	N	N	2	N	00	N
72	20240618	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-300	5	-0.70	5269900	123	17.88	42900	42900	42550	55700	30050	42900	42844.72	2.18	0	-23	43233	43066	42783	42616	42333	43150	42700	121	12800	5000	25740	50	1	2425215	1033	-95.95	0.24	12	0.01	-444.00	175280.00	223000	20230612	-80.90	41450	20240416	2.77	48300	-11.80	20240205	41450	2.77	20240416	154000	-72.34	20230619	41450	2.77	20240416	0.00	N	004890	5000	121 억		52919	N	N	2	N	00	N
73	20240618	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	0	3	0.00	0	0	0.00	0	0	0	55700	30050	42900	0.00	2.18	0	0	43233	43066	42783	42616	42333	43150	42700	121	12800	5000	25740	50	1	2425215	1040	-96.62	0.24	12	0.00	-444.00	175280.00	223000	20230612	-80.76	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	154000	-72.14	20230619	41450	3.50	20240416	0.00	N	004890	5000	121 억		52919	N	N	2	N	00	N
74	20240617	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	-50	5	-0.12	29366600	688	187.98	42850	42950	42500	55800	30100	42950	42684.01	2.20	0	-316	43416	43182	42916	42682	42416	43050	42550	121	12850	5000	25770	50	1	2425215	1040	-96.62	0.24	12	0.03	-444.00	175280.00	223000	20230612	-80.76	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	154000	-72.14	20230619	41450	3.50	20240416	0.00	N	004890	5000	121 억		53235	N	N	2	N	00	N
75	20240617	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42850	-100	5	-0.23	27396150	642	175.41	42850	42950	42500	55800	30100	42950	42673.13	2.20	0	-306	43416	43182	42916	42682	42416	43050	42550	121	12850	5000	25770	50	1	2425215	1039	-96.51	0.24	12	0.03	-444.00	175280.00	223000	20230612	-80.78	41450	20240416	3.38	48300	-11.28	20240205	41450	3.38	20240416	154000	-72.18	20230619	41450	3.38	20240416	0.00	N	004890	5000	121 억		53235	N	N	2	N	00	N
76	20240617	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-300	5	-0.70	27353300	641	175.14	42850	42950	42500	55800	30100	42950	42672.85	2.20	0	-306	43416	43182	42916	42682	42416	43050	42550	121	12850	5000	25770	50	1	2425215	1034	-96.06	0.24	12	0.03	-444.00	175280.00	223000	20230612	-80.87	41450	20240416	2.90	48300	-11.70	20240205	41450	2.90	20240416	154000	-72.31	20230619	41450	2.90	20240416	0.00	N	004890	5000	121 억		53235	N	N	2	N	00	N
77	20240617	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	0	3	0.00	19180900	449	122.68	42850	42950	42500	55800	30100	42950	42719.15	2.20	0	-214	43416	43182	42916	42682	42416	43050	42550	121	12850	5000	25770	50	1	2425215	1042	-96.73	0.25	12	0.02	-444.00	175280.00	223000	20230612	-80.74	41450	20240416	3.62	48300	-11.08	20240205	41450	3.62	20240416	154000	-72.11	20230619	41450	3.62	20240416	0.00	N	004890	5000	121 억		53235	N	N	2	N	00	N
78	20240617	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-450	5	-1.05	14253700	334	91.26	42850	42950	42500	55800	30100	42950	42675.75	2.20	0	-180	43416	43182	42916	42682	42416	43050	42550	121	12850	5000	25770	50	1	2425215	1031	-95.72	0.24	12	0.01	-444.00	175280.00	223000	20230612	-80.94	41450	20240416	2.53	48300	-12.01	20240205	41450	2.53	20240416	154000	-72.40	20230619	41450	2.53	20240416	0.00	N	004890	5000	121 억		53235	N	N	2	N	00	N
79	20240617	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	-50	5	-0.12	12295600	288	78.69	42850	42950	42600	55800	30100	42950	42693.06	2.20	0	-134	43416	43182	42916	42682	42416	43050	42550	121	12850	5000	25770	50	1	2425215	1040	-96.62	0.24	12	0.01	-444.00	175280.00	223000	20230612	-80.76	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	154000	-72.14	20230619	41450	3.50	20240416	0.00	N	004890	5000	121 억		53235	N	N	2	N	00	N
80	20240617	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	-150	5	-0.35	3679050	86	23.50	42850	42950	42750	55800	30100	42950	42779.65	2.20	0	-82	43416	43182	42916	42682	42416	43050	42550	121	12850	5000	25770	50	1	2425215	1038	-96.40	0.24	12	0.00	-444.00	175280.00	223000	20230612	-80.81	41450	20240416	3.26	48300	-11.39	20240205	41450	3.26	20240416	154000	-72.21	20230619	41450	3.26	20240416	0.00	N	004890	5000	121 억		53235	N	N	2	N	00	N
81	20240617	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	0	3	0.00	0	0	0.00	0	0	0	55800	30100	42950	0.00	2.20	0	0	43416	43182	42916	42682	42416	43050	42550	121	12850	5000	25770	50	1	2425215	1042	-96.73	0.25	12	0.00	-444.00	175280.00	223000	20230612	-80.74	41450	20240416	3.62	48300	-11.08	20240205	41450	3.62	20240416	154000	-72.11	20230619	41450	3.62	20240416	0.00	N	004890	5000	121 억		53235	N	N	2	N	00	N
82	20240614	160147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	-200	5	-0.46	15651600	366	61.00	43150	43150	42650	56000	30250	43150	42763.93	2.21	0	-310	43883	43516	43233	42866	42583	43375	42725	121	12850	5000	25890	50	1	2425215	1042	-96.73	0.25	12	0.02	-444.00	175280.00	223000	20230612	-80.74	41450	20240416	3.62	48300	-11.08	20240205	41450	3.62	20240416	220000	-80.48	20230614	41450	3.62	20240416	0.00	N	004890	5000	121 억		53545	N	N	2	N	00	N
83	20240614	150147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-500	5	-1.16	14496350	339	56.50	43150	43150	42650	56000	30250	43150	42762.09	2.21	0	-293	43883	43516	43233	42866	42583	43375	42725	121	12850	5000	25890	50	1	2425215	1034	-96.06	0.24	12	0.01	-444.00	175280.00	223000	20230612	-80.87	41450	20240416	2.90	48300	-11.70	20240205	41450	2.90	20240416	220000	-80.61	20230614	41450	2.90	20240416	0.00	N	004890	5000	121 억		53545	N	N	4	N	00	N
84	20240614	140147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	-400	5	-0.93	9117800	213	35.50	43150	43150	42700	56000	30250	43150	42806.57	2.21	0	-212	43883	43516	43233	42866	42583	43375	42725	121	12850	5000	25890	50	1	2425215	1037	-96.28	0.24	12	0.01	-444.00	175280.00	223000	20230612	-80.83	41450	20240416	3.14	48300	-11.49	20240205	41450	3.14	20240416	220000	-80.57	20230614	41450	3.14	20240416	0.00	N	004890	5000	121 억		53545	N	N	4	N	00	N
85	20240614	130147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	-400	5	-0.93	8904050	208	34.67	43150	43150	42700	56000	30250	43150	42807.93	2.21	0	-207	43883	43516	43233	42866	42583	43375	42725	121	12850	5000	25890	50	1	2425215	1037	-96.28	0.24	12	0.01	-444.00	175280.00	223000	20230612	-80.83	41450	20240416	3.14	48300	-11.49	20240205	41450	3.14	20240416	220000	-80.57	20230614	41450	3.14	20240416	0.00	N	004890	5000	121 억		53545	N	N	4	N	00	N
86	20240614	120147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43050	-100	5	-0.23	5529450	129	21.50	43150	43150	42750	56000	30250	43150	42863.95	2.21	0	-128	43883	43516	43233	42866	42583	43375	42725	121	12850	5000	25890	50	1	2425215	1044	-96.96	0.25	12	0.01	-444.00	175280.00	223000	20230612	-80.70	41450	20240416	3.86	48300	-10.87	20240205	41450	3.86	20240416	220000	-80.43	20230614	41450	3.86	20240416	0.00	N	004890	5000	121 억		53545	N	N	4	N	00	N
87	20240614	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43050	-100	5	-0.23	3690600	86	14.33	43150	43150	42800	56000	30250	43150	42913.95	2.21	0	-85	43883	43516	43233	42866	42583	43375	42725	121	12850	5000	25890	50	1	2425215	1044	-96.96	0.25	12	0.00	-444.00	175280.00	223000	20230612	-80.70	41450	20240416	3.86	48300	-10.87	20240205	41450	3.86	20240416	220000	-80.43	20230614	41450	3.86	20240416	0.00	N	004890	5000	121 억		53545	N	N	4	N	00	N
88	20240614	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	0	3	0.00	688450	16	2.67	43150	43150	43000	56000	30250	43150	43028.12	2.21	0	-15	43883	43516	43233	42866	42583	43375	42725	121	12850	5000	25890	50	1	2425215	1046	-97.18	0.25	12	0.00	-444.00	175280.00	223000	20230612	-80.65	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	220000	-80.39	20230614	41450	4.10	20240416	0.00	N	004890	5000	121 억		53545	N	N	4	N	00	N
89	20240614	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	0	3	0.00	0	0	0.00	0	0	0	56000	30250	43150	0.00	2.21	0	0	43883	43516	43233	42866	42583	43375	42725	121	12850	5000	25890	50	1	2425215	1046	-97.18	0.25	12	0.00	-444.00	175280.00	223000	20230612	-80.65	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	220000	-80.39	20230614	41450	4.10	20240416	0.00	N	004890	5000	121 억		53545	N	N	4	N	00	N
90	20240613	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-300	5	-0.69	25869350	600	28.14	43450	43600	42950	56400	30450	43450	43115.53	2.23	0	-474	43883	43666	43433	43216	42983	43675	43225	121	12950	5000	26070	50	1	2425215	1046	-97.18	0.25	12	0.02	-444.00	175280.00	223000	20230607	-80.65	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	221000	-80.48	20230613	41450	4.10	20240416	0.00	N	004890	5000	121 억		54009	N	N	4	N	00	N
91	20240613	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-450	5	-1.04	21952150	509	23.87	43450	43600	42950	56400	30450	43450	43128.00	2.23	0	-424	43883	43666	43433	43216	42983	43675	43225	121	12950	5000	26070	50	1	2425215	1043	-96.85	0.25	12	0.02	-444.00	175280.00	223000	20230607	-80.72	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	221000	-80.54	20230613	41450	3.74	20240416	0.00	N	004890	5000	121 억		54009	N	N	2	N	00	N
92	20240613	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-450	5	-1.04	20447000	474	22.23	43450	43600	42950	56400	30450	43450	43137.13	2.23	0	-389	43883	43666	43433	43216	42983	43675	43225	121	12950	5000	26070	50	1	2425215	1043	-96.85	0.25	12	0.02	-444.00	175280.00	223000	20230607	-80.72	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	221000	-80.54	20230613	41450	3.74	20240416	0.00	N	004890	5000	121 억		54009	N	N	2	N	00	N
93	20240613	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-150	5	-0.35	12488950	289	13.56	43450	43600	43050	56400	30450	43450	43214.36	2.23	0	-256	43883	43666	43433	43216	42983	43675	43225	121	12950	5000	26070	50	1	2425215	1050	-97.52	0.25	12	0.01	-444.00	175280.00	223000	20230607	-80.58	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	221000	-80.41	20230613	41450	4.46	20240416	0.00	N	004890	5000	121 억		54009	N	N	2	N	00	N
94	20240613	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-300	5	-0.69	10205300	236	11.07	43450	43600	43100	56400	30450	43450	43242.80	2.23	0	-225	43883	43666	43433	43216	42983	43675	43225	121	12950	5000	26070	50	1	2425215	1046	-97.18	0.25	12	0.01	-444.00	175280.00	223000	20230607	-80.65	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	221000	-80.48	20230613	41450	4.10	20240416	0.00	N	004890	5000	121 억		54009	N	N	2	N	00	N
95	20240613	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-100	5	-0.23	6842750	158	7.41	43450	43600	43100	56400	30450	43450	43308.54	2.23	0	-147	43883	43666	43433	43216	42983	43675	43225	121	12950	5000	26070	50	1	2425215	1051	-97.64	0.25	12	0.01	-444.00	175280.00	223000	20230607	-80.56	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	221000	-80.38	20230613	41450	4.58	20240416	0.00	N	004890	5000	121 억		54009	N	N	2	N	00	N
96	20240613	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-250	5	-0.58	4082200	94	4.41	43450	43600	43200	56400	30450	43450	43427.66	2.23	0	-83	43883	43666	43433	43216	42983	43675	43225	121	12950	5000	26070	50	1	2425215	1048	-97.30	0.25	12	0.00	-444.00	175280.00	223000	20230607	-80.63	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	221000	-80.45	20230613	41450	4.22	20240416	0.00	N	004890	5000	121 억		54009	N	N	2	N	00	N
97	20240613	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	0	3	0.00	3128400	72	3.38	43450	43450	43450	56400	30450	43450	43450.00	2.23	0	-62	43883	43666	43433	43216	42983	43675	43225	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	223000	20230607	-80.52	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	221000	-80.34	20230613	41450	4.83	20240416	0.00	N	004890	5000	121 억		54009	N	N	2	N	00	N
98	20240612	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	0	3	0.00	92234850	2132	179.46	43450	43650	43200	56400	30450	43450	43262.12	2.24	0	-327	43916	43682	43366	43132	42816	43525	42975	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.09	-444.00	175280.00	223500	20230605	-80.56	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	223000	-80.52	20230612	41450	4.83	20240416	0.00	N	004890	5000	121 억		54334	N	N	2	N	00	N
99	20240612	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-200	5	-0.46	89414350	2067	173.99	43450	43650	43250	56400	30450	43450	43258.03	2.24	0	-305	43916	43682	43366	43132	42816	43525	42975	121	12950	5000	26070	50	1	2425215	1049	-97.41	0.25	12	0.09	-444.00	175280.00	223500	20230605	-80.65	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	223000	-80.61	20230612	41450	4.34	20240416	0.00	N	004890	5000	121 억		54334	N	N	0	N	00	N
100	20240612	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-200	5	-0.46	78039600	1804	151.85	43450	43650	43250	56400	30450	43450	43259.20	2.24	0	-243	43916	43682	43366	43132	42816	43525	42975	121	12950	5000	26070	50	1	2425215	1049	-97.41	0.25	12	0.07	-444.00	175280.00	223500	20230605	-80.65	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	223000	-80.61	20230612	41450	4.34	20240416	0.00	N	004890	5000	121 억		54334	N	N	0	N	00	N
101	20240612	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	-50	5	-0.12	74795850	1729	145.54	43450	43650	43250	56400	30450	43450	43259.60	2.24	0	-181	43916	43682	43366	43132	42816	43525	42975	121	12950	5000	26070	50	1	2425215	1053	-97.75	0.25	12	0.07	-444.00	175280.00	223500	20230605	-80.58	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	223000	-80.54	20230612	41450	4.70	20240416	0.00	N	004890	5000	121 억		54334	N	N	0	N	00	N
102	20240612	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-150	5	-0.35	65615600	1517	127.69	43450	43650	43250	56400	30450	43450	43253.53	2.24	0	-86	43916	43682	43366	43132	42816	43525	42975	121	12950	5000	26070	50	1	2425215	1050	-97.52	0.25	12	0.06	-444.00	175280.00	223500	20230605	-80.63	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	223000	-80.58	20230612	41450	4.46	20240416	0.00	N	004890	5000	121 억		54334	N	N	0	N	00	N
103	20240612	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-200	5	-0.46	48185700	1114	93.77	43450	43650	43250	56400	30450	43450	43254.67	2.24	0	-83	43916	43682	43366	43132	42816	43525	42975	121	12950	5000	26070	50	1	2425215	1049	-97.41	0.25	12	0.05	-444.00	175280.00	223500	20230605	-80.65	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	223000	-80.61	20230612	41450	4.34	20240416	0.00	N	004890	5000	121 억		54334	N	N	0	N	00	N
104	20240612	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-150	5	-0.35	22494200	520	43.77	43450	43650	43250	56400	30450	43450	43258.08	2.24	0	-1	43916	43682	43366	43132	42816	43525	42975	121	12950	5000	26070	50	1	2425215	1050	-97.52	0.25	12	0.02	-444.00	175280.00	223500	20230605	-80.63	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	223000	-80.58	20230612	41450	4.46	20240416	0.00	N	004890	5000	121 억		54334	N	N	0	N	00	N
105	20240612	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	0	3	0.00	260700	6	0.51	43450	43450	43450	56400	30450	43450	43450.00	2.24	0	0	43916	43682	43366	43132	42816	43525	42975	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	223500	20230605	-80.56	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	223000	-80.52	20230612	41450	4.83	20240416	0.00	N	004890	5000	121 억		54334	N	N	0	N	00	N
106	20240610	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	0	3	0.00	50641450	1172	70.69	43650	43650	43150	56400	30400	43400	43209.43	2.27	0	-300	43866	43632	43466	43232	43066	43550	43150	121	13000	5000	26040	50	1	2425215	1053	-97.75	0.25	12	0.05	-444.00	175280.00	228500	20230601	-81.01	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	223000	-80.54	20230612	41450	4.70	20240416	0.00	N	004890	5000	121 억		55051	N	N	3	N	00	N
107	20240610	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-200	5	-0.46	48782650	1129	68.09	43650	43650	43150	56400	30400	43400	43208.72	2.27	0	-291	43866	43632	43466	43232	43066	43550	43150	121	13000	5000	26040	50	1	2425215	1048	-97.30	0.25	12	0.05	-444.00	175280.00	228500	20230601	-81.09	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	223000	-80.63	20230612	41450	4.22	20240416	0.00	N	004890	5000	121 억		55051	N	N	1	N	00	N
108	20240610	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-200	5	-0.46	45974650	1064	64.17	43650	43650	43150	56400	30400	43400	43209.26	2.27	0	-227	43866	43632	43466	43232	43066	43550	43150	121	13000	5000	26040	50	1	2425215	1048	-97.30	0.25	12	0.04	-444.00	175280.00	228500	20230601	-81.09	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	223000	-80.63	20230612	41450	4.22	20240416	0.00	N	004890	5000	121 억		55051	N	N	1	N	00	N
109	20240610	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-100	5	-0.23	42950050	994	59.95	43650	43650	43150	56400	30400	43400	43209.31	2.27	0	-158	43866	43632	43466	43232	43066	43550	43150	121	13000	5000	26040	50	1	2425215	1050	-97.52	0.25	12	0.04	-444.00	175280.00	228500	20230601	-81.05	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	223000	-80.58	20230612	41450	4.46	20240416	0.00	N	004890	5000	121 억		55051	N	N	1	N	00	N
110	20240610	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-100	5	-0.23	36165350	837	50.48	43650	43650	43150	56400	30400	43400	43208.30	2.27	0	-77	43866	43632	43466	43232	43066	43550	43150	121	13000	5000	26040	50	1	2425215	1050	-97.52	0.25	12	0.03	-444.00	175280.00	228500	20230601	-81.05	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	223000	-80.58	20230612	41450	4.46	20240416	0.00	N	004890	5000	121 억		55051	N	N	1	N	00	N
111	20240610	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-100	5	-0.23	33357250	772	46.56	43650	43650	43150	56400	30400	43400	43208.87	2.27	0	-12	43866	43632	43466	43232	43066	43550	43150	121	13000	5000	26040	50	1	2425215	1050	-97.52	0.25	12	0.03	-444.00	175280.00	228500	20230601	-81.05	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	223000	-80.58	20230612	41450	4.46	20240416	0.00	N	004890	5000	121 억		55051	N	N	1	N	00	N
112	20240610	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43650	250	2	0.58	43650	1	0.06	43650	43650	43650	56400	30400	43400	43650.00	2.27	0	0	43866	43632	43466	43232	43066	43550	43150	121	13000	5000	26040	50	1	2425215	1059	-98.31	0.25	12	0.00	-444.00	175280.00	228500	20230601	-80.90	41450	20240416	5.31	48300	-9.63	20240205	41450	5.31	20240416	223000	-80.43	20230612	41450	5.31	20240416	0.00	N	004890	5000	121 억		55051	N	N	1	N	00	N
113	20240610	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	0	3	0.00	0	0	0.00	0	0	0	56400	30400	43400	0.00	2.27	0	0	43866	43632	43466	43232	43066	43550	43150	121	13000	5000	26040	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	228500	20230601	-81.01	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	223000	-80.54	20230612	41450	4.70	20240416	0.00	N	004890	5000	121 억		55051	N	N	1	N	00	N
114	20240607	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	-300	5	-0.69	71961350	1658	105.87	43700	43700	43300	56800	30600	43700	43402.50	2.28	0	-310	44133	43916	43483	43266	42833	44025	43375	121	13100	5000	26220	50	1	2425215	1053	-97.75	0.25	12	0.07	-444.00	175280.00	228500	20230601	-81.01	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	223000	-80.54	20230607	41450	4.70	20240416	0.00	N	004890	5000	121 억		55361	N	N	1	N	00	N
115	20240607	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-350	5	-0.80	65631150	1512	96.55	43700	43700	43300	56800	30600	43700	43406.85	2.28	0	-231	44133	43916	43483	43266	42833	44025	43375	121	13100	5000	26220	50	1	2425215	1051	-97.64	0.25	12	0.06	-444.00	175280.00	228500	20230601	-81.03	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	223000	-80.56	20230607	41450	4.58	20240416	0.00	N	004890	5000	121 억		55361	N	N	1	N	00	N
116	20240607	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-350	5	-0.80	42440400	977	62.39	43700	43700	43350	56800	30600	43700	43439.51	2.28	0	-212	44133	43916	43483	43266	42833	44025	43375	121	13100	5000	26220	50	1	2425215	1051	-97.64	0.25	12	0.04	-444.00	175280.00	228500	20230601	-81.03	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	223000	-80.56	20230607	41450	4.58	20240416	0.00	N	004890	5000	121 억		55361	N	N	1	N	00	N
117	20240607	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-350	5	-0.80	25488900	586	37.42	43700	43700	43350	56800	30600	43700	43496.42	2.28	0	-163	44133	43916	43483	43266	42833	44025	43375	121	13100	5000	26220	50	1	2425215	1051	-97.64	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.03	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	223000	-80.56	20230607	41450	4.58	20240416	0.00	N	004890	5000	121 억		55361	N	N	1	N	00	N
118	20240607	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	-300	5	-0.69	22887900	526	33.59	43700	43700	43350	56800	30600	43700	43513.12	2.28	0	-103	44133	43916	43483	43266	42833	44025	43375	121	13100	5000	26220	50	1	2425215	1053	-97.75	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.01	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	223000	-80.54	20230607	41450	4.70	20240416	0.00	N	004890	5000	121 억		55361	N	N	1	N	00	N
119	20240607	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-350	5	-0.80	19635900	451	28.80	43700	43700	43350	56800	30600	43700	43538.58	2.28	0	-28	44133	43916	43483	43266	42833	44025	43375	121	13100	5000	26220	50	1	2425215	1051	-97.64	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.03	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	223000	-80.56	20230607	41450	4.58	20240416	0.00	N	004890	5000	121 억		55361	N	N	1	N	00	N
120	20240607	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43550	-150	5	-0.34	2051100	47	3.00	43700	43700	43550	56800	30600	43700	43640.43	2.28	0	0	44133	43916	43483	43266	42833	44025	43375	121	13100	5000	26220	50	1	2425215	1056	-98.09	0.25	12	0.00	-444.00	175280.00	228500	20230601	-80.94	41450	20240416	5.07	48300	-9.83	20240205	41450	5.07	20240416	223000	-80.47	20230607	41450	5.07	20240416	0.00	N	004890	5000	121 억		55361	N	N	1	N	00	N
121	20240607	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	0	3	0.00	0	0	0.00	0	0	0	56800	30600	43700	0.00	2.28	0	0	44133	43916	43483	43266	42833	44025	43375	121	13100	5000	26220	50	1	2425215	1060	-98.42	0.25	12	0.00	-444.00	175280.00	228500	20230601	-80.88	41450	20240416	5.43	48300	-9.52	20240205	41450	5.43	20240416	223000	-80.40	20230607	41450	5.43	20240416	0.00	N	004890	5000	121 억		55361	N	N	1	N	00	N
122	20240605	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	250	2	0.58	67545250	1566	265.87	43400	43700	43050	56400	30450	43450	43128.70	2.30	0	-386	43716	43582	43316	43182	42916	43650	43250	121	12950	5000	26070	50	1	2425215	1060	-98.42	0.25	12	0.06	-444.00	175280.00	228500	20230601	-80.88	41450	20240416	5.43	48300	-9.52	20240205	41450	5.43	20240416	223500	-80.45	20230605	41450	5.43	20240416	0.00	N	004890	5000	121 억		55747	N	N	1	N	00	N
123	20240605	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-100	5	-0.23	62088850	1440	244.48	43400	43400	43050	56400	30450	43450	43117.26	2.30	0	-332	43716	43582	43316	43182	42916	43650	43250	121	12950	5000	26070	50	1	2425215	1051	-97.64	0.25	12	0.06	-444.00	175280.00	228500	20230601	-81.03	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	223500	-80.60	20230605	41450	4.58	20240416	0.00	N	004890	5000	121 억		55747	N	N	0	N	00	N
124	20240605	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	-350	5	-0.81	56476300	1310	222.41	43400	43400	43050	56400	30450	43450	43111.68	2.30	0	-247	43716	43582	43316	43182	42916	43650	43250	121	12950	5000	26070	50	1	2425215	1045	-97.07	0.25	12	0.05	-444.00	175280.00	228500	20230601	-81.14	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	223500	-80.72	20230605	41450	3.98	20240416	0.00	N	004890	5000	121 억		55747	N	N	0	N	00	N
125	20240605	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-300	5	-0.69	53372850	1238	210.19	43400	43400	43050	56400	30450	43450	43112.16	2.30	0	-186	43716	43582	43316	43182	42916	43650	43250	121	12950	5000	26070	50	1	2425215	1046	-97.18	0.25	12	0.05	-444.00	175280.00	228500	20230601	-81.12	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	223500	-80.69	20230605	41450	4.10	20240416	0.00	N	004890	5000	121 억		55747	N	N	0	N	00	N
126	20240605	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-300	5	-0.69	50872950	1180	200.34	43400	43400	43050	56400	30450	43450	43112.67	2.30	0	-128	43716	43582	43316	43182	42916	43650	43250	121	12950	5000	26070	50	1	2425215	1046	-97.18	0.25	12	0.05	-444.00	175280.00	228500	20230601	-81.12	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	223500	-80.69	20230605	41450	4.10	20240416	0.00	N	004890	5000	121 억		55747	N	N	0	N	00	N
127	20240605	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	-350	5	-0.81	45656800	1059	179.80	43400	43400	43050	56400	30450	43450	43113.13	2.30	0	-107	43716	43582	43316	43182	42916	43650	43250	121	12950	5000	26070	50	1	2425215	1045	-97.07	0.25	12	0.04	-444.00	175280.00	228500	20230601	-81.14	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	223500	-80.72	20230605	41450	3.98	20240416	0.00	N	004890	5000	121 억		55747	N	N	0	N	00	N
128	20240605	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-150	5	-0.35	42811400	993	168.59	43400	43400	43050	56400	30450	43450	43113.19	2.30	0	-41	43716	43582	43316	43182	42916	43650	43250	121	12950	5000	26070	50	1	2425215	1050	-97.52	0.25	12	0.04	-444.00	175280.00	228500	20230601	-81.05	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	223500	-80.63	20230605	41450	4.46	20240416	0.00	N	004890	5000	121 억		55747	N	N	0	N	00	N
129	20240605	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	-50	5	-0.12	868000	20	3.40	43400	43400	43400	56400	30450	43450	43400.00	2.30	0	-20	43716	43582	43316	43182	42916	43650	43250	121	12950	5000	26070	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	228500	20230601	-81.01	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	223500	-80.58	20230605	41450	4.70	20240416	0.00	N	004890	5000	121 억		55747	N	N	0	N	00	N
130	20240604	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	0	3	0.00	25433750	589	34.20	43450	43450	43050	56400	30450	43450	43181.24	2.31	0	-353	44216	43832	43516	43132	42816	43800	43100	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.02	-444.00	175280.00	228500	20230601	-80.98	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	223500	-80.56	20230605	41450	4.83	20240416	0.00	N	004890	5000	121 억		56071	N	N	0	N	00	N
131	20240604	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-250	5	-0.58	19512750	452	26.25	43450	43450	43050	56400	30450	43450	43169.80	2.31	0	-292	44216	43832	43516	43132	42816	43800	43100	121	12950	5000	26070	50	1	2425215	1048	-97.30	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.09	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	223500	-80.67	20230605	41450	4.22	20240416	0.00	N	004890	5000	121 억		56071	N	N	0	N	00	N
132	20240604	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-250	5	-0.58	14981950	347	20.15	43450	43450	43050	56400	30450	43450	43175.65	2.31	0	-225	44216	43832	43516	43132	42816	43800	43100	121	12950	5000	26070	50	1	2425215	1048	-97.30	0.25	12	0.01	-444.00	175280.00	228500	20230601	-81.09	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	223500	-80.67	20230605	41450	4.22	20240416	0.00	N	004890	5000	121 억		56071	N	N	0	N	00	N
133	20240604	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	-350	5	-0.81	11055350	256	14.87	43450	43450	43050	56400	30450	43450	43184.96	2.31	0	-173	44216	43832	43516	43132	42816	43800	43100	121	12950	5000	26070	50	1	2425215	1045	-97.07	0.25	12	0.01	-444.00	175280.00	228500	20230601	-81.14	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	223500	-80.72	20230605	41450	3.98	20240416	0.00	N	004890	5000	121 억		56071	N	N	0	N	00	N
134	20240604	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	-350	5	-0.81	7696600	178	10.34	43450	43450	43100	56400	30450	43450	43239.33	2.31	0	-95	44216	43832	43516	43132	42816	43800	43100	121	12950	5000	26070	50	1	2425215	1045	-97.07	0.25	12	0.01	-444.00	175280.00	228500	20230601	-81.14	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	223500	-80.72	20230605	41450	3.98	20240416	0.00	N	004890	5000	121 억		56071	N	N	0	N	00	N
135	20240604	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-300	5	-0.69	5110600	118	6.85	43450	43450	43150	56400	30450	43450	43310.17	2.31	0	-35	44216	43832	43516	43132	42816	43800	43100	121	12950	5000	26070	50	1	2425215	1046	-97.18	0.25	12	0.00	-444.00	175280.00	228500	20230601	-81.12	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	223500	-80.69	20230605	41450	4.10	20240416	0.00	N	004890	5000	121 억		56071	N	N	0	N	00	N
136	20240604	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	0	3	0.00	1607650	37	2.15	43450	43450	43450	56400	30450	43450	43450.00	2.31	0	0	44216	43832	43516	43132	42816	43800	43100	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	228500	20230601	-80.98	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	223500	-80.56	20230605	41450	4.83	20240416	0.00	N	004890	5000	121 억		56071	N	N	0	N	00	N
137	20240604	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	0	3	0.00	0	0	0.00	0	0	0	56400	30450	43450	0.00	2.31	0	0	44216	43832	43516	43132	42816	43800	43100	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	228500	20230601	-80.98	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	223500	-80.56	20230605	41450	4.83	20240416	0.00	N	004890	5000	121 억		56071	N	N	0	N	00	N
138	20240603	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	150	2	0.35	74942500	1722	252.86	43450	43900	43200	56200	30350	43300	43520.62	2.33	0	-331	43466	43382	43266	43182	43066	43400	43200	121	12900	5000	25980	50	1	2425215	1054	-97.86	0.25	12	0.07	-444.00	175280.00	228500	20230601	-80.98	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	223500	-80.56	20230605	41450	4.83	20240416	0.00	N	004890	5000	121 억		56403	N	N	0	N	00	N
139	20240603	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-50	5	-0.12	73465500	1688	247.87	43450	43900	43200	56200	30350	43300	43522.22	2.33	0	-303	43466	43382	43266	43182	43066	43400	43200	121	12900	5000	25980	50	1	2425215	1049	-97.41	0.25	12	0.07	-444.00	175280.00	228500	20230601	-81.07	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	223500	-80.65	20230605	41450	4.34	20240416	0.00	N	004890	5000	121 억		56403	N	N	0	N	00	N
140	20240603	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-50	5	-0.12	67577650	1552	227.90	43450	43900	43200	56200	30350	43300	43542.30	2.33	0	-306	43466	43382	43266	43182	43066	43400	43200	121	12900	5000	25980	50	1	2425215	1049	-97.41	0.25	12	0.06	-444.00	175280.00	228500	20230601	-81.07	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	223500	-80.65	20230605	41450	4.34	20240416	0.00	N	004890	5000	121 억		56403	N	N	0	N	00	N
141	20240603	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43500	200	2	0.46	65112500	1495	219.53	43450	43900	43250	56200	30350	43300	43553.51	2.33	0	-251	43466	43382	43266	43182	43066	43400	43200	121	12900	5000	25980	50	1	2425215	1055	-97.97	0.25	12	0.06	-444.00	175280.00	228500	20230601	-80.96	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	223500	-80.54	20230605	41450	4.95	20240416	0.00	N	004890	5000	121 억		56403	N	N	0	N	00	N
142	20240603	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-50	5	-0.12	21616600	495	72.69	43450	43900	43250	56200	30350	43300	43669.90	2.33	0	-166	43466	43382	43266	43182	43066	43400	43200	121	12900	5000	25980	50	1	2425215	1049	-97.41	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.07	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	223500	-80.65	20230605	41450	4.34	20240416	0.00	N	004890	5000	121 억		56403	N	N	0	N	00	N
143	20240603	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	50	2	0.12	19409100	444	65.20	43450	43900	43300	56200	30350	43300	43714.19	2.33	0	-130	43466	43382	43266	43182	43066	43400	43200	121	12900	5000	25980	50	1	2425215	1051	-97.64	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.03	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	223500	-80.60	20230605	41450	4.58	20240416	0.00	N	004890	5000	121 억		56403	N	N	0	N	00	N
144	20240603	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	50	2	0.12	16764750	383	56.24	43450	43900	43300	56200	30350	43300	43772.19	2.33	0	-69	43466	43382	43266	43182	43066	43400	43200	121	12900	5000	25980	50	1	2425215	1051	-97.64	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.03	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	223500	-80.60	20230605	41450	4.58	20240416	0.00	N	004890	5000	121 억		56403	N	N	0	N	00	N
145	20240603	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	0	3	0.00	0	0	0.00	0	0	0	56200	30350	43300	0.00	2.33	0	0	43466	43382	43266	43182	43066	43400	43200	121	12900	5000	25980	50	1	2425215	1050	-97.52	0.25	12	0.00	-444.00	175280.00	228500	20230601	-81.05	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	223500	-80.63	20230605	41450	4.46	20240416	0.00	N	004890	5000	121 억		56403	N	N	0	N	00	N