KissMeData/069730/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	10	2	0.24	19584375	4706	46.98	4160	4180	4155	5400	2915	4160	4161.61	1.70	-481	4213	4186	4168	4141	4123	4177	4132	72	1240	500	2910	5	1	14400000	600	4.64	0.31	12	0.03	899.00	13555.00	5400	20230613	-22.78	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.88	N	069730	500	72 억	244680	N	N	0	N	N
3	20240531	150637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	10	2	0.24	19021465	4571	45.63	4160	4180	4155	5400	2915	4160	4161.36	1.70	-470	4213	4186	4168	4141	4123	4177	4132	72	1240	500	2910	5	1	14400000	600	4.64	0.31	12	0.03	899.00	13555.00	5400	20230613	-22.78	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.88	N	069730	500	72 억	244680	N	N	0	N	N
4	20240531	140639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	18039670	4335	43.28	4160	4180	4155	5400	2915	4160	4161.43	1.70	-290	4213	4186	4168	4141	4123	4177	4132	72	1240	500	2910	5	1	14400000	599	4.63	0.31	12	0.03	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	244680	N	N	0	N	N
5	20240531	130643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	15088935	3626	36.20	4160	4180	4155	5400	2915	4160	4161.35	1.70	-290	4213	4186	4168	4141	4123	4177	4132	72	1240	500	2910	5	1	14400000	599	4.63	0.31	12	0.03	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	244680	N	N	0	N	N
6	20240531	120646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	13033740	3132	31.27	4160	4180	4155	5400	2915	4160	4161.52	1.70	10	4213	4186	4168	4141	4123	4177	4132	72	1240	500	2910	5	1	14400000	599	4.63	0.31	12	0.02	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	244680	N	N	0	N	N
7	20240531	110642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	11217950	2696	26.91	4160	4180	4155	5400	2915	4160	4161.00	1.70	10	4213	4186	4168	4141	4123	4177	4132	72	1240	500	2910	5	1	14400000	599	4.63	0.31	12	0.02	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	244680	N	N	0	N	N
8	20240531	100643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	10	2	0.24	9416885	2263	22.59	4160	4180	4160	5400	2915	4160	4161.29	1.70	10	4213	4186	4168	4141	4123	4177	4132	72	1240	500	2910	5	1	14400000	600	4.64	0.31	12	0.02	899.00	13555.00	5400	20230613	-22.78	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.88	N	069730	500	72 억	244680	N	N	0	N	N
9	20240531	090640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	445120	107	1.07	4160	4160	4160	5400	2915	4160	4160.00	1.70	-1	4213	4186	4168	4141	4123	4177	4132	72	1240	500	2910	5	1	14400000	599	4.63	0.31	12	0.00	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	244680	N	N	0	N	N
10	20240530	160638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-20	5	-0.48	38640845	9259	47.11	4180	4195	4150	5430	2930	4180	4173.24	1.71	-906	4233	4206	4168	4141	4103	4220	4155	72	1250	500	2920	5	1	14400000	599	4.63	0.31	12	0.06	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	245596	N	N	0	N	N
11	20240530	150639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-20	5	-0.48	33848565	8107	41.25	4180	4195	4150	5430	2930	4180	4175.16	1.71	-897	4233	4206	4168	4141	4103	4220	4155	72	1250	500	2920	5	1	14400000	599	4.63	0.31	12	0.06	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	245596	N	N	0	N	N
12	20240530	140639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-20	5	-0.48	20590670	4936	25.12	4180	4195	4150	5430	2930	4180	4171.32	1.71	-520	4233	4206	4168	4141	4103	4220	4155	72	1250	500	2920	5	1	14400000	599	4.63	0.31	12	0.03	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	245596	N	N	0	N	N
13	20240530	130640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-5	5	-0.12	15044125	3603	18.33	4180	4195	4150	5430	2930	4180	4175.29	1.71	-210	4233	4206	4168	4141	4103	4220	4155	72	1250	500	2920	5	1	14400000	601	4.64	0.31	12	0.03	899.00	13555.00	5400	20230613	-22.69	3965	20231024	5.30	4385	-4.79	20240514	4020	3.86	20240403	5400	-22.69	20230613	3965	5.30	20231024	1.88	N	069730	500	72 억	245596	N	N	0	N	N
14	20240530	120639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4155	-25	5	-0.60	14752550	3533	17.98	4180	4195	4150	5430	2930	4180	4175.49	1.71	-185	4233	4206	4168	4141	4103	4220	4155	72	1250	500	2920	5	1	14400000	598	4.62	0.31	12	0.02	899.00	13555.00	5400	20230613	-23.06	3965	20231024	4.79	4385	-5.25	20240514	4020	3.36	20240403	5400	-23.06	20230613	3965	4.79	20231024	1.88	N	069730	500	72 억	245596	N	N	0	N	N
15	20240530	110639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-20	5	-0.48	14178545	3395	17.27	4180	4195	4150	5430	2930	4180	4176.17	1.71	-159	4233	4206	4168	4141	4103	4220	4155	72	1250	500	2920	5	1	14400000	599	4.63	0.31	12	0.02	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.88	N	069730	500	72 억	245596	N	N	0	N	N
16	20240530	100640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	-15	5	-0.36	11939435	2857	14.54	4180	4195	4150	5430	2930	4180	4178.97	1.71	-106	4233	4206	4168	4141	4103	4220	4155	72	1250	500	2920	5	1	14400000	600	4.63	0.31	12	0.02	899.00	13555.00	5400	20230613	-22.87	3965	20231024	5.04	4385	-5.02	20240514	4020	3.61	20240403	5400	-22.87	20230613	3965	5.04	20231024	1.88	N	069730	500	72 억	245596	N	N	0	N	N
17	20240530	090639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-10	5	-0.24	11244505	2690	13.69	4180	4195	4170	5430	2930	4180	4180.12	1.71	-81	4233	4206	4168	4141	4103	4220	4155	72	1250	500	2920	5	1	14400000	600	4.64	0.31	12	0.02	899.00	13555.00	5400	20230613	-22.78	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.88	N	069730	500	72 억	245596	N	N	0	N	N
18	20240529	160633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	40	2	0.97	81594770	19653	217.98	4170	4195	4130	5380	2900	4140	4151.77	1.71	-847	4193	4166	4148	4121	4103	4157	4112	72	1240	500	2890	5	1	14400000	602	4.65	0.31	12	0.14	899.00	13555.00	5400	20230613	-22.59	3965	20231024	5.42	4385	-4.68	20240514	4020	3.98	20240403	5400	-22.59	20230613	3965	5.42	20231024	1.90	N	069730	500	72 억	246453	N	N	0	N	N
19	20240529	150632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	40	2	0.97	78276660	18856	209.14	4170	4195	4130	5380	2900	4140	4151.29	1.71	-781	4193	4166	4148	4121	4103	4157	4112	72	1240	500	2890	5	1	14400000	602	4.65	0.31	12	0.13	899.00	13555.00	5400	20230613	-22.59	3965	20231024	5.42	4385	-4.68	20240514	4020	3.98	20240403	5400	-22.59	20230613	3965	5.42	20231024	1.90	N	069730	500	72 억	246453	N	N	0	N	N
20	20240529	140633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	35	2	0.85	74885915	18044	200.13	4170	4195	4130	5380	2900	4140	4150.18	1.71	-560	4193	4166	4148	4121	4103	4157	4112	72	1240	500	2890	5	1	14400000	601	4.64	0.31	12	0.13	899.00	13555.00	5400	20230613	-22.69	3965	20231024	5.30	4385	-4.79	20240514	4020	3.86	20240403	5400	-22.69	20230613	3965	5.30	20231024	1.90	N	069730	500	72 억	246453	N	N	0	N	N
21	20240529	130635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	55	2	1.33	72094345	17377	192.74	4170	4195	4130	5380	2900	4140	4148.84	1.71	-438	4193	4166	4148	4121	4103	4157	4112	72	1240	500	2890	5	1	14400000	604	4.67	0.31	12	0.12	899.00	13555.00	5400	20230613	-22.31	3965	20231024	5.80	4385	-4.33	20240514	4020	4.35	20240403	5400	-22.31	20230613	3965	5.80	20231024	1.90	N	069730	500	72 억	246453	N	N	0	N	N
22	20240529	120637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	20	2	0.48	52263740	12620	139.97	4170	4170	4130	5380	2900	4140	4141.34	1.71	-376	4193	4166	4148	4121	4103	4157	4112	72	1240	500	2890	5	1	14400000	599	4.63	0.31	12	0.09	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.90	N	069730	500	72 억	246453	N	N	0	N	N
23	20240529	110635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	25	2	0.60	51132750	12348	136.96	4170	4170	4130	5380	2900	4140	4140.97	1.71	-292	4193	4166	4148	4121	4103	4157	4112	72	1240	500	2890	5	1	14400000	600	4.63	0.31	12	0.09	899.00	13555.00	5400	20230613	-22.87	3965	20231024	5.04	4385	-5.02	20240514	4020	3.61	20240403	5400	-22.87	20230613	3965	5.04	20231024	1.90	N	069730	500	72 억	246453	N	N	0	N	N
24	20240529	100634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	25	2	0.60	24366255	5885	65.27	4170	4170	4135	5380	2900	4140	4140.40	1.71	-172	4193	4166	4148	4121	4103	4157	4112	72	1240	500	2890	5	1	14400000	600	4.63	0.31	12	0.04	899.00	13555.00	5400	20230613	-22.87	3965	20231024	5.04	4385	-5.02	20240514	4020	3.61	20240403	5400	-22.87	20230613	3965	5.04	20231024	1.90	N	069730	500	72 억	246453	N	N	0	N	N
25	20240529	090630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	30	2	0.72	266880	64	0.71	4170	4170	4170	5380	2900	4140	4170.00	1.71	-27	4193	4166	4148	4121	4103	4157	4112	72	1240	500	2890	5	1	14400000	600	4.64	0.31	12	0.00	899.00	13555.00	5400	20230613	-22.78	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.90	N	069730	500	72 억	246453	N	N	0	N	N
26	20240528	160630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	0	3	0.00	37360370	9016	102.11	4165	4175	4130	5380	2900	4140	4143.79	1.71	-355	4193	4166	4143	4116	4093	4165	4115	72	1240	500	2890	5	1	14400000	596	4.61	0.31	12	0.06	899.00	13555.00	5400	20230613	-23.33	3965	20231024	4.41	4385	-5.59	20240514	4020	2.99	20240403	5400	-23.33	20230613	3965	4.41	20231024	1.91	N	069730	500	72 억	246818	N	N	0	N	N
27	20240528	150632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4155	15	2	0.36	32698580	7890	89.35	4165	4175	4130	5380	2900	4140	4144.31	1.71	-355	4193	4166	4143	4116	4093	4165	4115	72	1240	500	2890	5	1	14400000	598	4.62	0.31	12	0.05	899.00	13555.00	5400	20230613	-23.06	3965	20231024	4.79	4385	-5.25	20240514	4020	3.36	20240403	5400	-23.06	20230613	3965	4.79	20231024	1.91	N	069730	500	72 억	246818	N	N	0	N	N
28	20240528	140633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	20	2	0.48	19251980	4646	52.62	4165	4175	4130	5380	2900	4140	4143.78	1.71	-366	4193	4166	4143	4116	4093	4165	4115	72	1240	500	2890	5	1	14400000	599	4.63	0.31	12	0.03	899.00	13555.00	5400	20230613	-22.96	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.91	N	069730	500	72 억	246818	N	N	0	N	N
29	20240528	130630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	0	3	0.00	18461585	4456	50.46	4165	4175	4130	5380	2900	4140	4143.08	1.71	-365	4193	4166	4143	4116	4093	4165	4115	72	1240	500	2890	5	1	14400000	596	4.61	0.31	12	0.03	899.00	13555.00	5400	20230613	-23.33	3965	20231024	4.41	4385	-5.59	20240514	4020	2.99	20240403	5400	-23.33	20230613	3965	4.41	20231024	1.91	N	069730	500	72 억	246818	N	N	0	N	N
30	20240528	120631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	0	3	0.00	10889520	2627	29.75	4165	4175	4130	5380	2900	4140	4145.23	1.71	-365	4193	4166	4143	4116	4093	4165	4115	72	1240	500	2890	5	1	14400000	596	4.61	0.31	12	0.02	899.00	13555.00	5400	20230613	-23.33	3965	20231024	4.41	4385	-5.59	20240514	4020	2.99	20240403	5400	-23.33	20230613	3965	4.41	20231024	1.91	N	069730	500	72 억	246818	N	N	0	N	N
31	20240528	110616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	0	3	0.00	8061025	1945	22.03	4165	4175	4130	5380	2900	4140	4144.49	1.71	-265	4193	4166	4143	4116	4093	4165	4115	72	1240	500	2890	5	1	14400000	596	4.61	0.31	12	0.01	899.00	13555.00	5400	20230613	-23.33	3965	20231024	4.41	4385	-5.59	20240514	4020	2.99	20240403	5400	-23.33	20230613	3965	4.41	20231024	1.91	N	069730	500	72 억	246818	N	N	0	N	N
32	20240528	100631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	-5	5	-0.12	6457110	1559	17.66	4165	4175	4130	5380	2900	4140	4141.83	1.71	-150	4193	4166	4143	4116	4093	4165	4115	72	1240	500	2890	5	1	14400000	595	4.60	0.31	12	0.01	899.00	13555.00	5400	20230613	-23.43	3965	20231024	4.29	4385	-5.70	20240514	4020	2.86	20240403	5400	-23.43	20230613	3965	4.29	20231024	1.91	N	069730	500	72 억	246818	N	N	0	N	N
33	20240528	090632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	25	2	0.60	145775	35	0.40	4165	4165	4165	5380	2900	4140	4165.00	1.71	0	4193	4166	4143	4116	4093	4165	4115	72	1240	500	2890	5	1	14400000	600	4.63	0.31	12	0.00	899.00	13555.00	5400	20230613	-22.87	3965	20231024	5.04	4385	-5.02	20240514	4020	3.61	20240403	5400	-22.87	20230613	3965	5.04	20231024	1.91	N	069730	500	72 억	246818	N	N	0	N	N
34	20240527	160621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	-30	5	-0.72	36578420	8830	69.75	4140	4170	4120	5420	2920	4170	4142.15	1.71	36	4220	4195	4175	4150	4130	4185	4140	72	1250	500	2910	5	1	14400000	596	4.61	0.31	12	0.06	899.00	13555.00	5460	20230518	-24.18	3965	20231024	4.41	4385	-5.59	20240514	4020	2.99	20240403	5400	-23.33	20230613	3965	4.41	20231024	1.92	N	069730	500	72 억	246787	N	N	0	N	N
35	20240527	150632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-10	5	-0.24	33525855	8093	63.93	4140	4170	4120	5420	2920	4170	4142.17	1.71	-83	4220	4195	4175	4150	4130	4185	4140	72	1250	500	2910	5	1	14400000	599	4.63	0.31	12	0.06	899.00	13555.00	5460	20230518	-23.81	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.92	N	069730	500	72 억	246787	N	N	0	N	N
36	20240527	140630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	-35	5	-0.84	30786015	7434	58.72	4140	4170	4120	5420	2920	4170	4140.79	1.71	401	4220	4195	4175	4150	4130	4185	4140	72	1250	500	2910	5	1	14400000	595	4.60	0.31	12	0.05	899.00	13555.00	5460	20230518	-24.27	3965	20231024	4.29	4385	-5.70	20240514	4020	2.86	20240403	5400	-23.43	20230613	3965	4.29	20231024	1.92	N	069730	500	72 억	246787	N	N	0	N	N
37	20240527	130629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	-30	5	-0.72	27269590	6584	52.01	4140	4170	4120	5420	2920	4170	4141.29	1.71	401	4220	4195	4175	4150	4130	4185	4140	72	1250	500	2910	5	1	14400000	596	4.61	0.31	12	0.05	899.00	13555.00	5460	20230518	-24.18	3965	20231024	4.41	4385	-5.59	20240514	4020	2.99	20240403	5400	-23.33	20230613	3965	4.41	20231024	1.92	N	069730	500	72 억	246787	N	N	0	N	N
38	20240527	120630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	-20	5	-0.48	23090265	5575	44.04	4140	4170	4120	5420	2920	4170	4141.15	1.71	409	4220	4195	4175	4150	4130	4185	4140	72	1250	500	2910	5	1	14400000	598	4.62	0.31	12	0.04	899.00	13555.00	5460	20230518	-23.99	3965	20231024	4.67	4385	-5.36	20240514	4020	3.23	20240403	5400	-23.15	20230613	3965	4.67	20231024	1.92	N	069730	500	72 억	246787	N	N	0	N	N
39	20240527	110630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4145	-25	5	-0.60	22488845	5430	42.89	4140	4170	4120	5420	2920	4170	4140.97	1.71	454	4220	4195	4175	4150	4130	4185	4140	72	1250	500	2910	5	1	14400000	597	4.61	0.31	12	0.04	899.00	13555.00	5460	20230518	-24.08	3965	20231024	4.54	4385	-5.47	20240514	4020	3.11	20240403	5400	-23.24	20230613	3965	4.54	20231024	1.92	N	069730	500	72 억	246787	N	N	0	N	N
40	20240527	100627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	-35	5	-0.84	14726195	3562	28.14	4140	4165	4120	5420	2920	4170	4133.03	1.71	454	4220	4195	4175	4150	4130	4185	4140	72	1250	500	2910	5	1	14400000	595	4.60	0.31	12	0.02	899.00	13555.00	5460	20230518	-24.27	3965	20231024	4.29	4385	-5.70	20240514	4020	2.86	20240403	5400	-23.43	20230613	3965	4.29	20231024	1.92	N	069730	500	72 억	246787	N	N	0	N	N
41	20240527	090628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	-35	5	-0.84	4606305	1112	8.78	4140	4150	4135	5420	2920	4170	4139.11	1.71	545	4220	4195	4175	4150	4130	4185	4140	72	1250	500	2910	5	1	14400000	595	4.60	0.31	12	0.01	899.00	13555.00	5460	20230518	-24.27	3965	20231024	4.29	4385	-5.70	20240514	4020	2.86	20240403	5400	-23.43	20230613	3965	4.29	20231024	1.92	N	069730	500	72 억	246787	N	N	0	N	N
42	20240524	160557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-30	5	-0.71	52747685	12639	197.82	4200	4200	4155	5460	2940	4200	4173.41	1.71	64	4240	4220	4185	4165	4130	4227	4172	72	1260	500	2940	5	1	14400000	600	4.64	0.31	12	0.09	899.00	13555.00	5460	20230518	-23.63	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.90	N	069730	500	72 억	246733	N	N	0	N	N
43	20240524	150556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	-40	5	-0.95	46140840	11052	172.98	4200	4200	4160	5460	2940	4200	4174.89	1.71	63	4240	4220	4185	4165	4130	4227	4172	72	1260	500	2940	5	1	14400000	599	4.63	0.31	12	0.08	899.00	13555.00	5460	20230518	-23.81	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.90	N	069730	500	72 억	246733	N	N	0	N	N
44	20240524	140600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	-10	5	-0.24	30050395	7189	112.52	4200	4200	4160	5460	2940	4200	4180.05	1.71	-25	4240	4220	4185	4165	4130	4227	4172	72	1260	500	2940	5	1	14400000	603	4.66	0.31	12	0.05	899.00	13555.00	5460	20230518	-23.26	3965	20231024	5.67	4385	-4.45	20240514	4020	4.23	20240403	5400	-22.41	20230613	3965	5.67	20231024	1.90	N	069730	500	72 억	246733	N	N	0	N	N
45	20240524	130558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-25	5	-0.60	26281755	6286	98.39	4200	4200	4160	5460	2940	4200	4181.00	1.71	-45	4240	4220	4185	4165	4130	4227	4172	72	1260	500	2940	5	1	14400000	601	4.64	0.31	12	0.04	899.00	13555.00	5460	20230518	-23.53	3965	20231024	5.30	4385	-4.79	20240514	4020	3.86	20240403	5400	-22.69	20230613	3965	5.30	20231024	1.90	N	069730	500	72 억	246733	N	N	0	N	N
46	20240524	120558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-30	5	-0.71	26273405	6284	98.36	4200	4200	4160	5460	2940	4200	4181.00	1.71	-45	4240	4220	4185	4165	4130	4227	4172	72	1260	500	2940	5	1	14400000	600	4.64	0.31	12	0.04	899.00	13555.00	5460	20230518	-23.63	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.90	N	069730	500	72 억	246733	N	N	0	N	N
47	20240524	110556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	-10	5	-0.24	14146280	3384	52.97	4200	4200	4160	5460	2940	4200	4180.34	1.71	487	4240	4220	4185	4165	4130	4227	4172	72	1260	500	2940	5	1	14400000	603	4.66	0.31	12	0.02	899.00	13555.00	5460	20230518	-23.26	3965	20231024	5.67	4385	-4.45	20240514	4020	4.23	20240403	5400	-22.41	20230613	3965	5.67	20231024	1.90	N	069730	500	72 억	246733	N	N	0	N	N
48	20240524	100601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-15	5	-0.36	9690435	2320	36.31	4200	4200	4160	5460	2940	4200	4176.91	1.71	644	4240	4220	4185	4165	4130	4227	4172	72	1260	500	2940	5	1	14400000	603	4.66	0.31	12	0.02	899.00	13555.00	5460	20230518	-23.35	3965	20231024	5.55	4385	-4.56	20240514	4020	4.10	20240403	5400	-22.50	20230613	3965	5.55	20231024	1.90	N	069730	500	72 억	246733	N	N	0	N	N
49	20240524	090558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-20	5	-0.48	549550	131	2.05	4200	4200	4180	5460	2940	4200	4195.04	1.71	-25	4240	4220	4185	4165	4130	4227	4172	72	1260	500	2940	5	1	14400000	602	4.65	0.31	12	0.00	899.00	13555.00	5460	20230518	-23.44	3965	20231024	5.42	4385	-4.68	20240514	4020	3.98	20240403	5400	-22.59	20230613	3965	5.42	20231024	1.90	N	069730	500	72 억	246733	N	N	0	N	N
50	20240523	160555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	0	3	0.00	26436530	6314	42.82	4200	4205	4150	5460	2940	4200	4186.97	1.72	-958	4260	4230	4190	4160	4120	4245	4175	72	1260	500	2940	5	1	14400000	605	4.67	0.31	12	0.04	899.00	13555.00	5460	20230518	-23.08	3965	20231024	5.93	4385	-4.22	20240514	4020	4.48	20240403	5400	-22.22	20230613	3965	5.93	20231024	1.89	N	069730	500	72 억	247691	N	N	0	N	N
51	20240523	150600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	0	3	0.00	20667670	4941	33.51	4200	4205	4150	5460	2940	4200	4182.89	1.72	-791	4260	4230	4190	4160	4120	4245	4175	72	1260	500	2940	5	1	14400000	605	4.67	0.31	12	0.03	899.00	13555.00	5460	20230518	-23.08	3965	20231024	5.93	4385	-4.22	20240514	4020	4.48	20240403	5400	-22.22	20230613	3965	5.93	20231024	1.89	N	069730	500	72 억	247691	N	N	0	N	N
52	20240523	140600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-15	5	-0.36	19995670	4781	32.43	4200	4205	4150	5460	2940	4200	4182.32	1.72	-736	4260	4230	4190	4160	4120	4245	4175	72	1260	500	2940	5	1	14400000	603	4.66	0.31	12	0.03	899.00	13555.00	5460	20230518	-23.35	3965	20231024	5.55	4385	-4.56	20240514	4020	4.10	20240403	5400	-22.50	20230613	3965	5.55	20231024	1.89	N	069730	500	72 억	247691	N	N	0	N	N
53	20240523	130558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	0	3	0.00	19425580	4645	31.50	4200	4205	4150	5460	2940	4200	4182.04	1.72	-703	4260	4230	4190	4160	4120	4245	4175	72	1260	500	2940	5	1	14400000	605	4.67	0.31	12	0.03	899.00	13555.00	5460	20230518	-23.08	3965	20231024	5.93	4385	-4.22	20240514	4020	4.48	20240403	5400	-22.22	20230613	3965	5.93	20231024	1.89	N	069730	500	72 억	247691	N	N	0	N	N
54	20240523	120555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-20	5	-0.48	16759640	4010	27.20	4200	4205	4150	5460	2940	4200	4179.46	1.72	-434	4260	4230	4190	4160	4120	4245	4175	72	1260	500	2940	5	1	14400000	602	4.65	0.31	12	0.03	899.00	13555.00	5460	20230518	-23.44	3965	20231024	5.42	4385	-4.68	20240514	4020	3.98	20240403	5400	-22.59	20230613	3965	5.42	20231024	1.89	N	069730	500	72 억	247691	N	N	0	N	N
55	20240523	110554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	-25	5	-0.60	13286075	3179	21.56	4200	4205	4150	5460	2940	4200	4179.33	1.72	-384	4260	4230	4190	4160	4120	4245	4175	72	1260	500	2940	5	1	14400000	601	4.64	0.31	12	0.02	899.00	13555.00	5460	20230518	-23.53	3965	20231024	5.30	4385	-4.79	20240514	4020	3.86	20240403	5400	-22.69	20230613	3965	5.30	20231024	1.89	N	069730	500	72 억	247691	N	N	0	N	N
56	20240523	100556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-30	5	-0.71	7914855	1892	12.83	4200	4205	4150	5460	2940	4200	4183.33	1.72	-587	4260	4230	4190	4160	4120	4245	4175	72	1260	500	2940	5	1	14400000	600	4.64	0.31	12	0.01	899.00	13555.00	5460	20230518	-23.63	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.89	N	069730	500	72 억	247691	N	N	0	N	N
57	20240523	090558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	0	3	0.00	558605	133	0.90	4200	4205	4200	5460	2940	4200	4200.04	1.72	-50	4260	4230	4190	4160	4120	4245	4175	72	1260	500	2940	5	1	14400000	605	4.67	0.31	12	0.00	899.00	13555.00	5460	20230518	-23.08	3965	20231024	5.93	4385	-4.22	20240514	4020	4.48	20240403	5400	-22.22	20230613	3965	5.93	20231024	1.89	N	069730	500	72 억	247691	N	N	0	N	N
58	20240522	160550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	40	2	0.96	61654620	14743	95.21	4195	4220	4150	5400	2915	4160	4181.96	1.70	2492	4213	4186	4148	4121	4083	4200	4135	72	1240	500	2910	5	1	14400000	605	4.67	0.31	12	0.10	899.00	13555.00	5460	20230518	-23.08	3965	20231024	5.93	4385	-4.22	20240514	4020	4.48	20240403	5400	-22.22	20230613	3965	5.93	20231024	1.92	N	069730	500	72 억	245226	N	N	3	N	N
59	20240522	150554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	10	2	0.24	58395355	13965	90.19	4195	4220	4150	5400	2915	4160	4181.55	1.70	2247	4213	4186	4148	4121	4083	4200	4135	72	1240	500	2910	5	1	14400000	600	4.64	0.31	12	0.10	899.00	13555.00	5460	20230518	-23.63	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.92	N	069730	500	72 억	245226	N	N	3	N	N
60	20240522	140556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	-10	5	-0.24	51010125	12196	78.77	4195	4220	4150	5400	2915	4160	4182.53	1.70	2248	4213	4186	4148	4121	4083	4200	4135	72	1240	500	2910	5	1	14400000	598	4.62	0.31	12	0.08	899.00	13555.00	5460	20230518	-23.99	3965	20231024	4.67	4385	-5.36	20240514	4020	3.23	20240403	5400	-23.15	20230613	3965	4.67	20231024	1.92	N	069730	500	72 억	245226	N	N	3	N	N
61	20240522	130552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	20	2	0.48	28018255	6675	43.11	4195	4220	4160	5400	2915	4160	4197.49	1.70	142	4213	4186	4148	4121	4083	4200	4135	72	1240	500	2910	5	1	14400000	602	4.65	0.31	12	0.05	899.00	13555.00	5460	20230518	-23.44	3965	20231024	5.42	4385	-4.68	20240514	4020	3.98	20240403	5400	-22.59	20230613	3965	5.42	20231024	1.92	N	069730	500	72 억	245226	N	N	3	N	N
62	20240522	120553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	40	2	0.96	22115160	5265	34.00	4195	4220	4160	5400	2915	4160	4200.41	1.70	-165	4213	4186	4148	4121	4083	4200	4135	72	1240	500	2910	5	1	14400000	605	4.67	0.31	12	0.04	899.00	13555.00	5460	20230518	-23.08	3965	20231024	5.93	4385	-4.22	20240514	4020	4.48	20240403	5400	-22.22	20230613	3965	5.93	20231024	1.92	N	069730	500	72 억	245226	N	N	3	N	N
63	20240522	110556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	35	2	0.84	18765035	4467	28.85	4195	4220	4160	5400	2915	4160	4200.81	1.70	80	4213	4186	4148	4121	4083	4200	4135	72	1240	500	2910	5	1	14400000	604	4.67	0.31	12	0.03	899.00	13555.00	5460	20230518	-23.17	3965	20231024	5.80	4385	-4.33	20240514	4020	4.35	20240403	5400	-22.31	20230613	3965	5.80	20231024	1.92	N	069730	500	72 억	245226	N	N	3	N	N
64	20240522	100554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	40	2	0.96	13062200	3111	20.09	4195	4220	4160	5400	2915	4160	4198.71	1.70	49	4213	4186	4148	4121	4083	4200	4135	72	1240	500	2910	5	1	14400000	605	4.67	0.31	12	0.02	899.00	13555.00	5460	20230518	-23.08	3965	20231024	5.93	4385	-4.22	20240514	4020	4.48	20240403	5400	-22.22	20230613	3965	5.93	20231024	1.92	N	069730	500	72 억	245226	N	N	3	N	N
65	20240522	090553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	3231955	774	5.00	4195	4195	4160	5400	2915	4160	4175.65	1.70	-11	4213	4186	4148	4121	4083	4200	4135	72	1240	500	2910	5	1	14400000	599	4.63	0.31	12	0.01	899.00	13555.00	5460	20230518	-23.81	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.92	N	069730	500	72 억	245226	N	N	3	N	N
66	20240521	160548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	25	2	0.60	64152165	15484	27.97	4135	4175	4110	5370	2895	4135	4143.13	1.70	-54	4265	4200	4155	4090	4045	4177	4067	72	1235	500	2890	5	1	14400000	599	4.63	0.31	12	0.11	899.00	13555.00	5560	20230512	-25.18	3965	20231024	4.92	4385	-5.13	20240514	4020	3.48	20240403	5400	-22.96	20230613	3965	4.92	20231024	1.94	N	069730	500	72 억	245290	N	N	3	N	N
67	20240521	150553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4145	10	2	0.24	58742625	14181	25.62	4135	4175	4110	5370	2895	4135	4142.35	1.70	105	4265	4200	4155	4090	4045	4177	4067	72	1235	500	2890	5	1	14400000	597	4.61	0.31	12	0.10	899.00	13555.00	5560	20230512	-25.45	3965	20231024	4.54	4385	-5.47	20240514	4020	3.11	20240403	5400	-23.24	20230613	3965	4.54	20231024	1.94	N	069730	500	72 억	245290	N	N	7	N	N
68	20240521	140551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	5	2	0.12	54707800	13209	23.86	4135	4175	4110	5370	2895	4135	4141.71	1.70	234	4265	4200	4155	4090	4045	4177	4067	72	1235	500	2890	5	1	14400000	596	4.61	0.31	12	0.09	899.00	13555.00	5560	20230512	-25.54	3965	20231024	4.41	4385	-5.59	20240514	4020	2.99	20240403	5400	-23.33	20230613	3965	4.41	20231024	1.94	N	069730	500	72 억	245290	N	N	7	N	N
69	20240521	130552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	15	2	0.36	50431420	12178	22.00	4135	4175	4110	5370	2895	4135	4141.19	1.70	224	4265	4200	4155	4090	4045	4177	4067	72	1235	500	2890	5	1	14400000	598	4.62	0.31	12	0.08	899.00	13555.00	5560	20230512	-25.36	3965	20231024	4.67	4385	-5.36	20240514	4020	3.23	20240403	5400	-23.15	20230613	3965	4.67	20231024	1.94	N	069730	500	72 억	245290	N	N	7	N	N
70	20240521	120553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	35	2	0.85	46304790	11182	20.20	4135	4175	4110	5370	2895	4135	4141.01	1.70	224	4265	4200	4155	4090	4045	4177	4067	72	1235	500	2890	5	1	14400000	600	4.64	0.31	12	0.08	899.00	13555.00	5560	20230512	-25.00	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5400	-22.78	20230613	3965	5.17	20231024	1.94	N	069730	500	72 억	245290	N	N	7	N	N
71	20240521	110554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	15	2	0.36	32762820	7905	14.28	4135	4175	4110	5370	2895	4135	4144.57	1.70	190	4265	4200	4155	4090	4045	4177	4067	72	1235	500	2890	5	1	14400000	598	4.62	0.31	12	0.05	899.00	13555.00	5560	20230512	-25.36	3965	20231024	4.67	4385	-5.36	20240514	4020	3.23	20240403	5400	-23.15	20230613	3965	4.67	20231024	1.94	N	069730	500	72 억	245290	N	N	7	N	N
72	20240521	100552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	15	2	0.36	14417560	3488	6.30	4135	4160	4110	5370	2895	4135	4133.47	1.70	247	4265	4200	4155	4090	4045	4177	4067	72	1235	500	2890	5	1	14400000	598	4.62	0.31	12	0.02	899.00	13555.00	5560	20230512	-25.36	3965	20231024	4.67	4385	-5.36	20240514	4020	3.23	20240403	5400	-23.15	20230613	3965	4.67	20231024	1.94	N	069730	500	72 억	245290	N	N	7	N	N
73	20240521	090549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4110	-25	5	-0.60	8380380	2032	3.67	4135	4135	4110	5370	2895	4135	4124.20	1.70	250	4265	4200	4155	4090	4045	4177	4067	72	1235	500	2890	5	1	14400000	592	4.57	0.30	12	0.01	899.00	13555.00	5560	20230512	-26.08	3965	20231024	3.66	4385	-6.27	20240514	4020	2.24	20240403	5400	-23.89	20230613	3965	3.66	20231024	1.94	N	069730	500	72 억	245290	N	N	7	N	N
74	20240517	160553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-20	5	-0.47	78488970	18798	89.14	4205	4215	4165	5470	2955	4215	4175.38	1.65	-269	4351	4282	4246	4177	4141	4265	4160	72	1255	500	2950	5	1	14400000	604	4.67	0.31	12	0.13	899.00	13555.00	5560	20230512	-24.55	3965	20231024	5.80	4385	-4.33	20240514	4020	4.35	20240403	5460	-23.17	20230518	3965	5.80	20231024	1.96	N	069730	500	72 억	237585	N	N	1	N	N
75	20240517	150555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-15	5	-0.36	71266350	17074	80.97	4205	4215	4165	5470	2955	4215	4173.96	1.65	118	4351	4282	4246	4177	4141	4265	4160	72	1255	500	2950	5	1	14400000	605	4.67	0.31	12	0.12	899.00	13555.00	5560	20230512	-24.46	3965	20231024	5.93	4385	-4.22	20240514	4020	4.48	20240403	5460	-23.08	20230518	3965	5.93	20231024	1.96	N	069730	500	72 억	237585	N	N	9	N	N
76	20240517	140549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	-30	5	-0.71	41445280	9919	47.04	4205	4215	4165	5470	2955	4215	4178.35	1.65	-235	4351	4282	4246	4177	4141	4265	4160	72	1255	500	2950	5	1	14400000	603	4.66	0.31	12	0.07	899.00	13555.00	5560	20230512	-24.73	3965	20231024	5.55	4385	-4.56	20240514	4020	4.10	20240403	5460	-23.35	20230518	3965	5.55	20231024	1.96	N	069730	500	72 억	237585	N	N	9	N	N
77	20240517	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-45	5	-1.07	39768910	9517	45.13	4205	4215	4165	5470	2955	4215	4178.70	1.65	1	4351	4282	4246	4177	4141	4265	4160	72	1255	500	2950	5	1	14400000	600	4.64	0.31	12	0.07	899.00	13555.00	5560	20230512	-25.00	3965	20231024	5.17	4385	-4.90	20240514	4020	3.73	20240403	5460	-23.63	20230518	3965	5.17	20231024	1.96	N	069730	500	72 억	237585	N	N	9	N	N
78	20240517	120546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	-50	5	-1.19	37725325	9027	42.81	4205	4215	4165	5470	2955	4215	4179.15	1.65	-49	4351	4282	4246	4177	4141	4265	4160	72	1255	500	2950	5	1	14400000	600	4.63	0.31	12	0.06	899.00	13555.00	5560	20230512	-25.09	3965	20231024	5.04	4385	-5.02	20240514	4020	3.61	20240403	5460	-23.72	20230518	3965	5.04	20231024	1.96	N	069730	500	72 억	237585	N	N	9	N	N
79	20240517	110547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	-25	5	-0.59	24759635	5920	28.07	4205	4215	4165	5470	2955	4215	4182.34	1.65	-91	4351	4282	4246	4177	4141	4265	4160	72	1255	500	2950	5	1	14400000	603	4.66	0.31	12	0.04	899.00	13555.00	5560	20230512	-24.64	3965	20231024	5.67	4385	-4.45	20240514	4020	4.23	20240403	5460	-23.26	20230518	3965	5.67	20231024	1.96	N	069730	500	72 억	237585	N	N	9	N	N
80	20240517	100542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-35	5	-0.83	15846355	3786	17.95	4205	4215	4175	5470	2955	4215	4185.47	1.65	-278	4351	4282	4246	4177	4141	4265	4160	72	1255	500	2950	5	1	14400000	602	4.65	0.31	12	0.03	899.00	13555.00	5560	20230512	-24.82	3965	20231024	5.42	4385	-4.68	20240514	4020	3.98	20240403	5460	-23.44	20230518	3965	5.42	20231024	1.96	N	069730	500	72 억	237585	N	N	9	N	N
81	20240517	090546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-35	5	-0.83	8465020	2024	9.60	4205	4210	4175	5470	2955	4215	4182.24	1.65	68	4351	4282	4246	4177	4141	4265	4160	72	1255	500	2950	5	1	14400000	602	4.65	0.31	12	0.01	899.00	13555.00	5560	20230512	-24.82	3965	20231024	5.42	4385	-4.68	20240514	4020	3.98	20240403	5460	-23.44	20230518	3965	5.42	20231024	1.96	N	069730	500	72 억	237585	N	N	9	N	N
82	20240516	160542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-90	5	-2.09	88321635	20813	114.86	4290	4315	4210	5590	3015	4305	4243.58	1.63	2835	4418	4361	4328	4271	4238	4345	4255	72	1285	500	3010	5	1	14400000	607	4.69	0.31	12	0.14	899.00	13555.00	5560	20230512	-24.19	3965	20231024	6.31	4385	-3.88	20240514	4020	4.85	20240403	5460	-22.80	20230518	3965	6.31	20231024	1.99	N	069730	500	72 억	234741	N	N	9	N	N
83	20240516	150541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	-70	5	-1.63	70433385	16575	91.47	4290	4315	4210	5590	3015	4305	4249.37	1.63	1811	4418	4361	4328	4271	4238	4345	4255	72	1285	500	3010	5	1	14400000	610	4.71	0.31	12	0.12	899.00	13555.00	5560	20230512	-23.83	3965	20231024	6.81	4385	-3.42	20240514	4020	5.35	20240403	5460	-22.44	20230518	3965	6.81	20231024	1.99	N	069730	500	72 억	234741	N	N	3	N	N
84	20240516	140545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	-55	5	-1.28	58654925	13789	76.10	4290	4315	4210	5590	3015	4305	4253.75	1.63	1693	4418	4361	4328	4271	4238	4345	4255	72	1285	500	3010	5	1	14400000	612	4.73	0.31	12	0.10	899.00	13555.00	5560	20230512	-23.56	3965	20231024	7.19	4385	-3.08	20240514	4020	5.72	20240403	5460	-22.16	20230518	3965	7.19	20231024	1.99	N	069730	500	72 억	234741	N	N	3	N	N
85	20240516	130543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	-65	5	-1.51	51924180	12209	67.38	4290	4315	4210	5590	3015	4305	4252.94	1.63	2047	4418	4361	4328	4271	4238	4345	4255	72	1285	500	3010	5	1	14400000	611	4.72	0.31	12	0.08	899.00	13555.00	5560	20230512	-23.74	3965	20231024	6.94	4385	-3.31	20240514	4020	5.47	20240403	5460	-22.34	20230518	3965	6.94	20231024	1.99	N	069730	500	72 억	234741	N	N	3	N	N
86	20240516	120540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	-70	5	-1.63	40472690	9499	52.42	4290	4315	4225	5590	3015	4305	4260.73	1.63	1595	4418	4361	4328	4271	4238	4345	4255	72	1285	500	3010	5	1	14400000	610	4.71	0.31	12	0.07	899.00	13555.00	5560	20230512	-23.83	3965	20231024	6.81	4385	-3.42	20240514	4020	5.35	20240403	5460	-22.44	20230518	3965	6.81	20231024	1.99	N	069730	500	72 억	234741	N	N	3	N	N
87	20240516	110539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	-65	5	-1.51	38873615	9121	50.34	4290	4315	4225	5590	3015	4305	4261.99	1.63	1557	4418	4361	4328	4271	4238	4345	4255	72	1285	500	3010	5	1	14400000	611	4.72	0.31	12	0.06	899.00	13555.00	5560	20230512	-23.74	3965	20231024	6.94	4385	-3.31	20240514	4020	5.47	20240403	5460	-22.34	20230518	3965	6.94	20231024	1.99	N	069730	500	72 억	234741	N	N	3	N	N
88	20240516	100540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-5	5	-0.12	6377360	1485	8.20	4290	4315	4285	5590	3015	4305	4294.52	1.63	299	4418	4361	4328	4271	4238	4345	4255	72	1285	500	3010	5	1	14400000	619	4.78	0.32	12	0.01	899.00	13555.00	5560	20230512	-22.66	3965	20231024	8.45	4385	-1.94	20240514	4020	6.97	20240403	5460	-21.25	20230518	3965	8.45	20231024	1.99	N	069730	500	72 억	234741	N	N	3	N	N
89	20240516	090541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	0	3	0.00	1035450	241	1.33	4290	4305	4290	5590	3015	4305	4296.47	1.63	0	4418	4361	4328	4271	4238	4345	4255	72	1285	500	3010	5	1	14400000	620	4.79	0.32	12	0.00	899.00	13555.00	5560	20230512	-22.57	3965	20231024	8.58	4385	-1.82	20240514	4020	7.09	20240403	5460	-21.15	20230518	3965	8.58	20231024	1.99	N	069730	500	72 억	234741	N	N	3	N	N
90	20240514	160547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-25	5	-0.58	78264515	18120	90.48	4385	4385	4295	5620	3035	4330	4319.23	1.62	1094	4370	4350	4315	4295	4260	4360	4305	72	1290	500	3030	5	1	14400000	620	4.79	0.32	12	0.13	899.00	13555.00	5560	20230512	-22.57	3965	20231024	8.58	4385	-1.82	20240514	4020	7.09	20240403	5460	-21.15	20230518	3965	8.58	20231024	1.99	N	069730	500	72 억	233638	N	N	3	N	N
91	20240514	150550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-5	5	-0.12	75575245	17496	87.36	4385	4385	4295	5620	3035	4330	4319.57	1.62	1059	4370	4350	4315	4295	4260	4360	4305	72	1290	500	3030	5	1	14400000	623	4.81	0.32	12	0.12	899.00	13555.00	5560	20230512	-22.21	3965	20231024	9.08	4385	-1.37	20240514	4020	7.59	20240403	5460	-20.79	20230518	3965	9.08	20231024	1.99	N	069730	500	72 억	233638	N	N	0	N	N
92	20240514	140548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-25	5	-0.58	74474355	17241	86.09	4385	4385	4295	5620	3035	4330	4319.60	1.62	1143	4370	4350	4315	4295	4260	4360	4305	72	1290	500	3030	5	1	14400000	620	4.79	0.32	12	0.12	899.00	13555.00	5560	20230512	-22.57	3965	20231024	8.58	4385	-1.82	20240514	4020	7.09	20240403	5460	-21.15	20230518	3965	8.58	20231024	1.99	N	069730	500	72 억	233638	N	N	0	N	N
93	20240514	130549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-20	5	-0.46	64925490	15021	75.00	4385	4385	4295	5620	3035	4330	4322.31	1.62	1211	4370	4350	4315	4295	4260	4360	4305	72	1290	500	3030	5	1	14400000	621	4.79	0.32	12	0.10	899.00	13555.00	5560	20230512	-22.48	3965	20231024	8.70	4385	-1.71	20240514	4020	7.21	20240403	5460	-21.06	20230518	3965	8.70	20231024	1.99	N	069730	500	72 억	233638	N	N	0	N	N
94	20240514	120547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-25	5	-0.58	56944305	13169	65.76	4385	4385	4295	5620	3035	4330	4324.11	1.62	1274	4370	4350	4315	4295	4260	4360	4305	72	1290	500	3030	5	1	14400000	620	4.79	0.32	12	0.09	899.00	13555.00	5560	20230512	-22.57	3965	20231024	8.58	4385	-1.82	20240514	4020	7.09	20240403	5460	-21.15	20230518	3965	8.58	20231024	1.99	N	069730	500	72 억	233638	N	N	0	N	N
95	20240514	110547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-25	5	-0.58	41650475	9618	48.03	4385	4385	4295	5620	3035	4330	4330.47	1.62	1259	4370	4350	4315	4295	4260	4360	4305	72	1290	500	3030	5	1	14400000	620	4.79	0.32	12	0.07	899.00	13555.00	5560	20230512	-22.57	3965	20231024	8.58	4385	-1.82	20240514	4020	7.09	20240403	5460	-21.15	20230518	3965	8.58	20231024	1.99	N	069730	500	72 억	233638	N	N	0	N	N
96	20240514	100546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-25	5	-0.58	38620340	8914	44.51	4385	4385	4295	5620	3035	4330	4332.55	1.62	1280	4370	4350	4315	4295	4260	4360	4305	72	1290	500	3030	5	1	14400000	620	4.79	0.32	12	0.06	899.00	13555.00	5560	20230512	-22.57	3965	20231024	8.58	4385	-1.82	20240514	4020	7.09	20240403	5460	-21.15	20230518	3965	8.58	20231024	1.99	N	069730	500	72 억	233638	N	N	0	N	N
97	20240514	090546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	40	2	0.92	12731075	2914	14.55	4385	4385	4330	5620	3035	4330	4369.07	1.62	173	4370	4350	4315	4295	4260	4360	4305	72	1290	500	3030	5	1	14400000	629	4.86	0.32	12	0.02	899.00	13555.00	5560	20230512	-21.40	3965	20231024	10.21	4385	-0.34	20240514	4020	8.71	20240403	5460	-19.96	20230518	3965	10.21	20231024	1.99	N	069730	500	72 억	233638	N	N	0	N	N
98	20240513	160545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	40	2	0.93	75989960	17609	59.25	4280	4335	4280	5570	3005	4290	4315.39	1.57	6620	4370	4330	4290	4250	4210	4350	4270	72	1280	500	3000	5	1	14400000	624	4.82	0.32	12	0.12	899.00	13555.00	5560	20230512	-22.12	3965	20231024	9.21	4335	-0.12	20240513	4020	7.71	20240403	5460	-20.70	20230518	3965	9.21	20231024	2.00	N	069730	500	72 억	226630	N	N	0	N	N
99	20240513	150548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	15	2	0.35	73015815	16922	56.94	4280	4335	4280	5570	3005	4290	4314.85	1.57	6620	4370	4330	4290	4250	4210	4350	4270	72	1280	500	3000	5	1	14400000	620	4.79	0.32	12	0.12	899.00	13555.00	5560	20230512	-22.57	3965	20231024	8.58	4335	-0.69	20240513	4020	7.09	20240403	5460	-21.15	20230518	3965	8.58	20231024	2.00	N	069730	500	72 억	226630	N	N	0	N	N
100	20240513	140547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	5	2	0.12	63253280	14662	49.33	4280	4335	4280	5570	3005	4290	4314.10	1.57	6700	4370	4330	4290	4250	4210	4350	4270	72	1280	500	3000	5	1	14400000	618	4.78	0.32	12	0.10	899.00	13555.00	5560	20230512	-22.75	3965	20231024	8.32	4335	-0.92	20240513	4020	6.84	20240403	5460	-21.34	20230518	3965	8.32	20231024	2.00	N	069730	500	72 억	226630	N	N	0	N	N
101	20240513	130541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	40	2	0.93	50699435	11759	39.56	4280	4330	4280	5570	3005	4290	4311.54	1.57	7182	4370	4330	4290	4250	4210	4350	4270	72	1280	500	3000	5	1	14400000	624	4.82	0.32	12	0.08	899.00	13555.00	5560	20230512	-22.12	3965	20231024	9.21	4330	0.00	20240510	4020	7.71	20240403	5460	-20.70	20230518	3965	9.21	20231024	2.00	N	069730	500	72 억	226630	N	N	0	N	N
102	20240513	120546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	20	2	0.47	25620720	5963	20.06	4280	4310	4280	5570	3005	4290	4296.62	1.57	1620	4370	4330	4290	4250	4210	4350	4270	72	1280	500	3000	5	1	14400000	621	4.79	0.32	12	0.04	899.00	13555.00	5560	20230512	-22.48	3965	20231024	8.70	4330	-0.46	20240510	4020	7.21	20240403	5460	-21.06	20230518	3965	8.70	20231024	2.00	N	069730	500	72 억	226630	N	N	0	N	N
103	20240513	110544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	10	2	0.23	11304560	2635	8.87	4280	4310	4280	5570	3005	4290	4290.16	1.57	222	4370	4330	4290	4250	4210	4350	4270	72	1280	500	3000	5	1	14400000	619	4.78	0.32	12	0.02	899.00	13555.00	5560	20230512	-22.66	3965	20231024	8.45	4330	-0.69	20240510	4020	6.97	20240403	5460	-21.25	20230518	3965	8.45	20231024	2.00	N	069730	500	72 억	226630	N	N	0	N	N
104	20240513	100545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	10	2	0.23	8518515	1986	6.68	4280	4310	4280	5570	3005	4290	4289.28	1.57	222	4370	4330	4290	4250	4210	4350	4270	72	1280	500	3000	5	1	14400000	619	4.78	0.32	12	0.01	899.00	13555.00	5560	20230512	-22.66	3965	20231024	8.45	4330	-0.69	20240510	4020	6.97	20240403	5460	-21.25	20230518	3965	8.45	20231024	2.00	N	069730	500	72 억	226630	N	N	0	N	N
105	20240513	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	0	3	0.00	1990545	464	1.56	4280	4310	4280	5570	3005	4290	4289.97	1.57	-83	4370	4330	4290	4250	4210	4350	4270	72	1280	500	3000	5	1	14400000	618	4.77	0.32	12	0.00	899.00	13555.00	5560	20230512	-22.84	3965	20231024	8.20	4330	-0.92	20240510	4020	6.72	20240403	5460	-21.43	20230518	3965	8.20	20231024	2.00	N	069730	500	72 억	226630	N	N	0	N	N
106	20240510	160530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	35	2	0.82	127479570	29718	486.54	4250	4330	4250	5530	2980	4255	4289.64	1.42	21361	4278	4266	4253	4241	4228	4272	4247	72	1275	500	2970	5	1	14400000	618	4.77	0.32	12	0.21	899.00	13555.00	5560	20230512	-22.84	3965	20231024	8.20	4330	-0.92	20240510	4020	6.72	20240403	5560	-22.84	20230512	3965	8.20	20231024	2.00	N	069730	500	72 억	205025	N	N	0	N	N
107	20240510	150534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	45	2	1.06	123583980	28811	471.69	4250	4330	4250	5530	2980	4255	4289.47	1.42	21582	4278	4266	4253	4241	4228	4272	4247	72	1275	500	2970	5	1	14400000	619	4.78	0.32	12	0.20	899.00	13555.00	5560	20230512	-22.66	3965	20231024	8.45	4330	-0.69	20240510	4020	6.97	20240403	5560	-22.66	20230512	3965	8.45	20231024	2.00	N	069730	500	72 억	205025	N	N	0	N	N
108	20240510	140536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	70	2	1.65	121586945	28348	464.11	4250	4330	4250	5530	2980	4255	4289.08	1.42	21585	4278	4266	4253	4241	4228	4272	4247	72	1275	500	2970	5	1	14400000	623	4.81	0.32	12	0.20	899.00	13555.00	5560	20230512	-22.21	3965	20231024	9.08	4330	-0.12	20240510	4020	7.59	20240403	5560	-22.21	20230512	3965	9.08	20231024	2.00	N	069730	500	72 억	205025	N	N	0	N	N
109	20240510	130530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	70	2	1.65	115397795	26917	440.68	4250	4325	4250	5530	2980	4255	4287.17	1.42	20970	4278	4266	4253	4241	4228	4272	4247	72	1275	500	2970	5	1	14400000	623	4.81	0.32	12	0.19	899.00	13555.00	5560	20230512	-22.21	3965	20231024	9.08	4325	0.00	20240510	4020	7.59	20240403	5560	-22.21	20230512	3965	9.08	20231024	2.00	N	069730	500	72 억	205025	N	N	0	N	N
110	20240510	120529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	40	2	0.94	67563515	15806	258.78	4250	4305	4250	5530	2980	4255	4274.55	1.42	11010	4278	4266	4253	4241	4228	4272	4247	72	1275	500	2970	5	1	14400000	618	4.78	0.32	12	0.11	899.00	13555.00	5560	20230512	-22.75	3965	20231024	8.32	4305	-0.23	20240510	4020	6.84	20240403	5560	-22.75	20230512	3965	8.32	20231024	2.00	N	069730	500	72 억	205025	N	N	0	N	N
111	20240510	110532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	15	2	0.35	41563695	9742	159.50	4250	4280	4250	5530	2980	4255	4266.44	1.42	5254	4278	4266	4253	4241	4228	4272	4247	72	1275	500	2970	5	1	14400000	615	4.75	0.32	12	0.07	899.00	13555.00	5560	20230512	-23.20	3965	20231024	7.69	4285	-0.35	20240130	4020	6.22	20240403	5560	-23.20	20230512	3965	7.69	20231024	2.00	N	069730	500	72 억	205025	N	N	0	N	N
112	20240510	100532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	20	2	0.47	15138210	3549	58.10	4250	4280	4250	5530	2980	4255	4265.49	1.42	2564	4278	4266	4253	4241	4228	4272	4247	72	1275	500	2970	5	1	14400000	616	4.76	0.32	12	0.02	899.00	13555.00	5560	20230512	-23.11	3965	20231024	7.82	4285	-0.23	20240130	4020	6.34	20240403	5560	-23.11	20230512	3965	7.82	20231024	2.00	N	069730	500	72 억	205025	N	N	0	N	N
113	20240510	090532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	10	2	0.24	824560	194	3.18	4250	4265	4250	5530	2980	4255	4250.31	1.42	-18	4278	4266	4253	4241	4228	4272	4247	72	1275	500	2970	5	1	14400000	614	4.74	0.31	12	0.00	899.00	13555.00	5560	20230512	-23.29	3965	20231024	7.57	4285	-0.47	20240130	4020	6.09	20240403	5560	-23.29	20230512	3965	7.57	20231024	2.00	N	069730	500	72 억	205025	N	N	0	N	N
114	20240509	160542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	5	2	0.12	25947285	6102	40.99	4245	4265	4240	5520	2975	4250	4252.26	1.42	409	4306	4277	4236	4207	4166	4292	4222	72	1270	500	2970	5	1	14400000	613	4.73	0.31	12	0.04	899.00	13555.00	5560	20230512	-23.47	3965	20231024	7.31	4285	-0.70	20240130	4020	5.85	20240403	5560	-23.47	20230512	3965	7.31	20231024	2.00	N	069730	500	72 억	204626	N	N	0	N	N
115	20240509	150543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	0	3	0.00	24458110	5752	38.64	4245	4265	4240	5520	2975	4250	4252.11	1.42	420	4306	4277	4236	4207	4166	4292	4222	72	1270	500	2970	5	1	14400000	612	4.73	0.31	12	0.04	899.00	13555.00	5560	20230512	-23.56	3965	20231024	7.19	4285	-0.82	20240130	4020	5.72	20240403	5560	-23.56	20230512	3965	7.19	20231024	2.00	N	069730	500	72 억	204626	N	N	0	N	N
116	20240509	140531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	0	3	0.00	21013435	4942	33.20	4245	4265	4240	5520	2975	4250	4252.01	1.42	420	4306	4277	4236	4207	4166	4292	4222	72	1270	500	2970	5	1	14400000	612	4.73	0.31	12	0.03	899.00	13555.00	5560	20230512	-23.56	3965	20231024	7.19	4285	-0.82	20240130	4020	5.72	20240403	5560	-23.56	20230512	3965	7.19	20231024	2.00	N	069730	500	72 억	204626	N	N	0	N	N
117	20240509	130531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	0	3	0.00	18994420	4467	30.01	4245	4265	4240	5520	2975	4250	4252.16	1.42	310	4306	4277	4236	4207	4166	4292	4222	72	1270	500	2970	5	1	14400000	612	4.73	0.31	12	0.03	899.00	13555.00	5560	20230512	-23.56	3965	20231024	7.19	4285	-0.82	20240130	4020	5.72	20240403	5560	-23.56	20230512	3965	7.19	20231024	2.00	N	069730	500	72 억	204626	N	N	0	N	N
118	20240509	120534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	5	2	0.12	13826475	3252	21.85	4245	4265	4240	5520	2975	4250	4251.68	1.42	224	4306	4277	4236	4207	4166	4292	4222	72	1270	500	2970	5	1	14400000	613	4.73	0.31	12	0.02	899.00	13555.00	5560	20230512	-23.47	3965	20231024	7.31	4285	-0.70	20240130	4020	5.85	20240403	5560	-23.47	20230512	3965	7.31	20231024	2.00	N	069730	500	72 억	204626	N	N	0	N	N
119	20240509	110523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	-10	5	-0.24	9445990	2222	14.93	4245	4265	4240	5520	2975	4250	4251.12	1.42	210	4306	4277	4236	4207	4166	4292	4222	72	1270	500	2970	5	1	14400000	611	4.72	0.31	12	0.02	899.00	13555.00	5560	20230512	-23.74	3965	20231024	6.94	4285	-1.05	20240130	4020	5.47	20240403	5560	-23.74	20230512	3965	6.94	20231024	2.00	N	069730	500	72 억	204626	N	N	0	N	N
120	20240509	100525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	5	2	0.12	6994875	1645	11.05	4245	4265	4245	5520	2975	4250	4252.20	1.42	181	4306	4277	4236	4207	4166	4292	4222	72	1270	500	2970	5	1	14400000	613	4.73	0.31	12	0.01	899.00	13555.00	5560	20230512	-23.47	3965	20231024	7.31	4285	-0.70	20240130	4020	5.85	20240403	5560	-23.47	20230512	3965	7.31	20231024	2.00	N	069730	500	72 억	204626	N	N	0	N	N
121	20240509	090523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	-5	5	-0.12	882960	208	1.40	4245	4245	4245	5520	2975	4250	4245.00	1.42	170	4306	4277	4236	4207	4166	4292	4222	72	1270	500	2970	5	1	14400000	611	4.72	0.31	12	0.00	899.00	13555.00	5560	20230512	-23.65	3965	20231024	7.06	4285	-0.93	20240130	4020	5.60	20240403	5560	-23.65	20230512	3965	7.06	20231024	2.00	N	069730	500	72 억	204626	N	N	0	N	N
122	20240508	160521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	10	2	0.24	63269335	14886	89.70	4195	4265	4195	5510	2970	4240	4250.26	1.43	-886	4280	4260	4230	4210	4180	4270	4220	72	1270	500	2960	5	1	14400000	612	4.73	0.31	12	0.10	899.00	13555.00	5560	20230512	-23.56	3965	20231024	7.19	4285	-0.82	20240130	4020	5.72	20240403	5560	-23.56	20230512	3965	7.19	20231024	2.00	N	069730	500	72 억	205506	N	N	0	N	N
123	20240508	150526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	0	3	0.00	62279215	14653	88.30	4195	4265	4195	5510	2970	4240	4250.27	1.43	-863	4280	4260	4230	4210	4180	4270	4220	72	1270	500	2960	5	1	14400000	611	4.72	0.31	12	0.10	899.00	13555.00	5560	20230512	-23.74	3965	20231024	6.94	4285	-1.05	20240130	4020	5.47	20240403	5560	-23.74	20230512	3965	6.94	20231024	2.00	N	069730	500	72 억	205506	N	N	0	N	N
124	20240508	140519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	5	2	0.12	59788695	14066	84.76	4195	4265	4195	5510	2970	4240	4250.58	1.43	-1088	4280	4260	4230	4210	4180	4270	4220	72	1270	500	2960	5	1	14400000	611	4.72	0.31	12	0.10	899.00	13555.00	5560	20230512	-23.65	3965	20231024	7.06	4285	-0.93	20240130	4020	5.60	20240403	5560	-23.65	20230512	3965	7.06	20231024	2.00	N	069730	500	72 억	205506	N	N	0	N	N
125	20240508	130518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	15	2	0.35	58701940	13810	83.22	4195	4265	4195	5510	2970	4240	4250.68	1.43	-1208	4280	4260	4230	4210	4180	4270	4220	72	1270	500	2960	5	1	14400000	613	4.73	0.31	12	0.10	899.00	13555.00	5560	20230512	-23.47	3965	20231024	7.31	4285	-0.70	20240130	4020	5.85	20240403	5560	-23.47	20230512	3965	7.31	20231024	2.00	N	069730	500	72 억	205506	N	N	0	N	N
126	20240508	120520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	10	2	0.24	58136260	13677	82.42	4195	4265	4195	5510	2970	4240	4250.66	1.43	-1211	4280	4260	4230	4210	4180	4270	4220	72	1270	500	2960	5	1	14400000	612	4.73	0.31	12	0.09	899.00	13555.00	5560	20230512	-23.56	3965	20231024	7.19	4285	-0.82	20240130	4020	5.72	20240403	5560	-23.56	20230512	3965	7.19	20231024	2.00	N	069730	500	72 억	205506	N	N	0	N	N
127	20240508	110556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	10	2	0.24	53116915	12496	75.30	4195	4265	4195	5510	2970	4240	4250.71	1.43	-1319	4280	4260	4230	4210	4180	4270	4220	72	1270	500	2960	5	1	14400000	612	4.73	0.31	12	0.09	899.00	13555.00	5560	20230512	-23.56	3965	20231024	7.19	4285	-0.82	20240130	4020	5.72	20240403	5560	-23.56	20230512	3965	7.19	20231024	2.00	N	069730	500	72 억	205506	N	N	0	N	N
128	20240508	100527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	0	3	0.00	20909600	4923	29.67	4195	4265	4195	5510	2970	4240	4247.33	1.43	-1357	4280	4260	4230	4210	4180	4270	4220	72	1270	500	2960	5	1	14400000	611	4.72	0.31	12	0.03	899.00	13555.00	5560	20230512	-23.74	3965	20231024	6.94	4285	-1.05	20240130	4020	5.47	20240403	5560	-23.74	20230512	3965	6.94	20231024	2.00	N	069730	500	72 억	205506	N	N	0	N	N
129	20240508	090525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4260	20	2	0.47	12559855	2957	17.82	4195	4260	4195	5510	2970	4240	4247.50	1.43	-1288	4280	4260	4230	4210	4180	4270	4220	72	1270	500	2960	5	1	14400000	613	4.74	0.31	12	0.02	899.00	13555.00	5560	20230512	-23.38	3965	20231024	7.44	4285	-0.58	20240130	4020	5.97	20240403	5560	-23.38	20230512	3965	7.44	20231024	2.00	N	069730	500	72 억	205506	N	N	0	N	N
130	20240503	160535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-10	5	-0.24	44197345	10480	170.49	4195	4240	4195	5480	2955	4220	4217.37	1.42	895	4250	4235	4215	4200	4180	4225	4190	72	1260	500	2950	5	1	14400000	606	4.68	0.31	12	0.07	899.00	13555.00	5560	20230512	-24.28	3965	20231024	6.18	4285	-1.75	20240130	4020	4.73	20240403	5560	-24.28	20230512	3965	6.18	20231024	2.00	N	069730	500	72 억	203828	N	N	18	N	N
131	20240503	150535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-15	5	-0.36	37891960	8980	146.09	4195	4240	4195	5480	2955	4220	4219.59	1.42	692	4250	4235	4215	4200	4180	4225	4190	72	1260	500	2950	5	1	14400000	606	4.68	0.31	12	0.06	899.00	13555.00	5560	20230512	-24.37	3965	20231024	6.05	4285	-1.87	20240130	4020	4.60	20240403	5560	-24.37	20230512	3965	6.05	20231024	2.00	N	069730	500	72 억	203828	N	N	18	N	N
132	20240503	140535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	10	2	0.24	30492785	7222	117.49	4195	4240	4195	5480	2955	4220	4222.21	1.42	513	4250	4235	4215	4200	4180	4225	4190	72	1260	500	2950	5	1	14400000	609	4.71	0.31	12	0.05	899.00	13555.00	5560	20230512	-23.92	3965	20231024	6.68	4285	-1.28	20240130	4020	5.22	20240403	5560	-23.92	20230512	3965	6.68	20231024	2.00	N	069730	500	72 억	203828	N	N	18	N	N
133	20240503	130536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	10	2	0.24	30467405	7216	117.39	4195	4240	4195	5480	2955	4220	4222.20	1.42	513	4250	4235	4215	4200	4180	4225	4190	72	1260	500	2950	5	1	14400000	609	4.71	0.31	12	0.05	899.00	13555.00	5560	20230512	-23.92	3965	20231024	6.68	4285	-1.28	20240130	4020	5.22	20240403	5560	-23.92	20230512	3965	6.68	20231024	2.00	N	069730	500	72 억	203828	N	N	18	N	N
134	20240503	120533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	15	2	0.36	17112715	4048	65.85	4195	4240	4195	5480	2955	4220	4227.45	1.42	306	4250	4235	4215	4200	4180	4225	4190	72	1260	500	2950	5	1	14400000	610	4.71	0.31	12	0.03	899.00	13555.00	5560	20230512	-23.83	3965	20231024	6.81	4285	-1.17	20240130	4020	5.35	20240403	5560	-23.83	20230512	3965	6.81	20231024	2.00	N	069730	500	72 억	203828	N	N	18	N	N
135	20240503	110532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	0	3	0.00	14668835	3471	56.47	4195	4240	4195	5480	2955	4220	4226.11	1.42	306	4250	4235	4215	4200	4180	4225	4190	72	1260	500	2950	5	1	14400000	608	4.69	0.31	12	0.02	899.00	13555.00	5560	20230512	-24.10	3965	20231024	6.43	4285	-1.52	20240130	4020	4.98	20240403	5560	-24.10	20230512	3965	6.43	20231024	2.00	N	069730	500	72 억	203828	N	N	18	N	N
136	20240503	100531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	15	2	0.36	12877115	3047	49.57	4195	4240	4195	5480	2955	4220	4226.16	1.42	239	4250	4235	4215	4200	4180	4225	4190	72	1260	500	2950	5	1	14400000	610	4.71	0.31	12	0.02	899.00	13555.00	5560	20230512	-23.83	3965	20231024	6.81	4285	-1.17	20240130	4020	5.35	20240403	5560	-23.83	20230512	3965	6.81	20231024	2.00	N	069730	500	72 억	203828	N	N	18	N	N
137	20240503	090529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	0	3	0.00	598190	142	2.31	4195	4220	4195	5480	2955	4220	4212.61	1.42	-6	4250	4235	4215	4200	4180	4225	4190	72	1260	500	2950	5	1	14400000	608	4.69	0.31	12	0.00	899.00	13555.00	5560	20230512	-24.10	3965	20231024	6.43	4285	-1.52	20240130	4020	4.98	20240403	5560	-24.10	20230512	3965	6.43	20231024	2.00	N	069730	500	72 억	203828	N	N	18	N	N
138	20240502	160528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-15	5	-0.35	25885335	6147	18.62	4230	4230	4195	5500	2965	4235	4211.05	1.41	27	4298	4266	4218	4186	4138	4282	4202	72	1265	500	2960	5	1	14400000	608	4.69	0.31	12	0.04	899.00	13555.00	5560	20230512	-24.10	3965	20231024	6.43	4285	-1.52	20240130	4020	4.98	20240403	5560	-24.10	20230512	3965	6.43	20231024	2.03	N	069730	500	72 억	203718	N	N	18	N	N
139	20240502	150530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	-10	5	-0.24	24441505	5805	17.58	4230	4230	4195	5500	2965	4235	4210.42	1.41	45	4298	4266	4218	4186	4138	4282	4202	72	1265	500	2960	5	1	14400000	608	4.70	0.31	12	0.04	899.00	13555.00	5560	20230512	-24.01	3965	20231024	6.56	4285	-1.40	20240130	4020	5.10	20240403	5560	-24.01	20230512	3965	6.56	20231024	2.03	N	069730	500	72 억	203718	N	N	0	N	N
140	20240502	140527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-30	5	-0.71	23246350	5522	16.72	4230	4230	4195	5500	2965	4235	4209.77	1.41	35	4298	4266	4218	4186	4138	4282	4202	72	1265	500	2960	5	1	14400000	606	4.68	0.31	12	0.04	899.00	13555.00	5560	20230512	-24.37	3965	20231024	6.05	4285	-1.87	20240130	4020	4.60	20240403	5560	-24.37	20230512	3965	6.05	20231024	2.03	N	069730	500	72 억	203718	N	N	0	N	N
141	20240502	130526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-35	5	-0.83	21618585	5136	15.55	4230	4230	4195	5500	2965	4235	4209.23	1.41	134	4298	4266	4218	4186	4138	4282	4202	72	1265	500	2960	5	1	14400000	605	4.67	0.31	12	0.04	899.00	13555.00	5560	20230512	-24.46	3965	20231024	5.93	4285	-1.98	20240130	4020	4.48	20240403	5560	-24.46	20230512	3965	5.93	20231024	2.03	N	069730	500	72 억	203718	N	N	0	N	N
142	20240502	120525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-35	5	-0.83	17870235	4244	12.85	4230	4230	4195	5500	2965	4235	4210.71	1.41	116	4298	4266	4218	4186	4138	4282	4202	72	1265	500	2960	5	1	14400000	605	4.67	0.31	12	0.03	899.00	13555.00	5560	20230512	-24.46	3965	20231024	5.93	4285	-1.98	20240130	4020	4.48	20240403	5560	-24.46	20230512	3965	5.93	20231024	2.03	N	069730	500	72 억	203718	N	N	0	N	N
143	20240502	110525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-35	5	-0.83	17324315	4114	12.46	4230	4230	4200	5500	2965	4235	4211.06	1.41	116	4298	4266	4218	4186	4138	4282	4202	72	1265	500	2960	5	1	14400000	605	4.67	0.31	12	0.03	899.00	13555.00	5560	20230512	-24.46	3965	20231024	5.93	4285	-1.98	20240130	4020	4.48	20240403	5560	-24.46	20230512	3965	5.93	20231024	2.03	N	069730	500	72 억	203718	N	N	0	N	N
144	20240502	100523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-25	5	-0.59	13644465	3238	9.81	4230	4230	4205	5500	2965	4235	4213.86	1.41	115	4298	4266	4218	4186	4138	4282	4202	72	1265	500	2960	5	1	14400000	606	4.68	0.31	12	0.02	899.00	13555.00	5560	20230512	-24.28	3965	20231024	6.18	4285	-1.75	20240130	4020	4.73	20240403	5560	-24.28	20230512	3965	6.18	20231024	2.03	N	069730	500	72 억	203718	N	N	0	N	N
145	20240502	090524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-20	5	-0.47	3377615	799	2.42	4230	4230	4210	5500	2965	4235	4227.30	1.41	-205	4298	4266	4218	4186	4138	4282	4202	72	1265	500	2960	5	1	14400000	607	4.69	0.31	12	0.01	899.00	13555.00	5560	20230512	-24.19	3965	20231024	6.31	4285	-1.63	20240130	4020	4.85	20240403	5560	-24.19	20230512	3965	6.31	20231024	2.03	N	069730	500	72 억	203718	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History