KissMeData/058430/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46150	50	2	0.11	877226850	19066	90.62	46000	46600	45500	59900	32300	46100	46009.63	2.91	2231	48566	47332	46716	45482	44866	47025	45175	300	13800	5000	28580	50	1	6000000	2769	11.18	0.77	12	0.32	4128.00	59840.00	103700	20230726	-55.50	40600	20240417	13.67	59600	-22.57	20240103	40600	13.67	20240417	103700	-55.50	20230726	40600	13.67	20240417	3.87	N	058430	5000	300 억	174815	N	N	16	N	N
3	20240628	150610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	-300	5	-0.65	847515300	18421	87.55	46000	46600	45500	59900	32300	46100	46008.10	2.91	2142	48566	47332	46716	45482	44866	47025	45175	300	13800	5000	28580	50	1	6000000	2748	11.09	0.77	12	0.31	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.87	N	058430	5000	300 억	174815	N	N	30	N	N
4	20240628	140609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45900	-200	5	-0.43	743724600	16161	76.81	46000	46600	45500	59900	32300	46100	46019.71	2.91	2419	48566	47332	46716	45482	44866	47025	45175	300	13800	5000	28580	50	1	6000000	2754	11.12	0.77	12	0.27	4128.00	59840.00	103700	20230726	-55.74	40600	20240417	13.05	59600	-22.99	20240103	40600	13.05	20240417	103700	-55.74	20230726	40600	13.05	20240417	3.87	N	058430	5000	300 억	174815	N	N	30	N	N
5	20240628	130609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46250	150	2	0.33	581543250	12633	60.04	46000	46600	45500	59900	32300	46100	46033.66	2.91	2317	48566	47332	46716	45482	44866	47025	45175	300	13800	5000	28580	50	1	6000000	2775	11.20	0.77	12	0.21	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.87	N	058430	5000	300 억	174815	N	N	30	N	N
6	20240628	120608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46500	400	2	0.87	539357850	11723	55.72	46000	46600	45500	59900	32300	46100	46008.52	2.91	2219	48566	47332	46716	45482	44866	47025	45175	300	13800	5000	28580	50	1	6000000	2790	11.26	0.78	12	0.20	4128.00	59840.00	103700	20230726	-55.16	40600	20240417	14.53	59600	-21.98	20240103	40600	14.53	20240417	103700	-55.16	20230726	40600	14.53	20240417	3.87	N	058430	5000	300 억	174815	N	N	30	N	N
7	20240628	110559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46200	100	2	0.22	417021700	9085	43.18	46000	46250	45500	59900	32300	46100	45902.22	2.91	1442	48566	47332	46716	45482	44866	47025	45175	300	13800	5000	28580	50	1	6000000	2772	11.19	0.77	12	0.15	4128.00	59840.00	103700	20230726	-55.45	40600	20240417	13.79	59600	-22.48	20240103	40600	13.79	20240417	103700	-55.45	20230726	40600	13.79	20240417	3.87	N	058430	5000	300 억	174815	N	N	30	N	N
8	20240628	100556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	-100	5	-0.22	262528700	5732	27.24	46000	46250	45500	59900	32300	46100	45800.54	2.91	414	48566	47332	46716	45482	44866	47025	45175	300	13800	5000	28580	50	1	6000000	2760	11.14	0.77	12	0.10	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.87	N	058430	5000	300 억	174815	N	N	30	N	N
9	20240628	090557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45850	-250	5	-0.54	36662450	798	3.79	46000	46250	45700	59900	32300	46100	45942.92	2.91	141	48566	47332	46716	45482	44866	47025	45175	300	13800	5000	28580	50	1	6000000	2751	11.11	0.77	12	0.01	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.87	N	058430	5000	300 억	174815	N	N	30	N	N
10	20240627	160551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	-950	5	-2.02	969448450	20782	115.10	47200	47950	46100	61100	32950	47050	46649.59	2.99	-4529	47550	47300	46850	46600	46150	47425	46725	300	14050	5000	29170	50	1	6000000	2766	11.17	0.77	12	0.35	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	3.91	N	058430	5000	300 억	179300	N	N	30	N	N
11	20240627	150559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46300	-750	5	-1.59	865154600	18522	102.58	47200	47950	46100	61100	32950	47050	46709.55	2.99	-3859	47550	47300	46850	46600	46150	47425	46725	300	14050	5000	29170	50	1	6000000	2778	11.22	0.77	12	0.31	4128.00	59840.00	103700	20230726	-55.35	40600	20240417	14.04	59600	-22.32	20240103	40600	14.04	20240417	103700	-55.35	20230726	40600	14.04	20240417	3.91	N	058430	5000	300 억	179300	N	N	33	N	N
12	20240627	140555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46350	-700	5	-1.49	731798250	15641	86.62	47200	47950	46300	61100	32950	47050	46787.16	2.99	-2873	47550	47300	46850	46600	46150	47425	46725	300	14050	5000	29170	50	1	6000000	2781	11.23	0.77	12	0.26	4128.00	59840.00	103700	20230726	-55.30	40600	20240417	14.16	59600	-22.23	20240103	40600	14.16	20240417	103700	-55.30	20230726	40600	14.16	20240417	3.91	N	058430	5000	300 억	179300	N	N	33	N	N
13	20240627	130555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46700	-350	5	-0.74	483940500	10310	57.10	47200	47950	46650	61100	32950	47050	46938.93	2.99	-1910	47550	47300	46850	46600	46150	47425	46725	300	14050	5000	29170	50	1	6000000	2802	11.31	0.78	12	0.17	4128.00	59840.00	103700	20230726	-54.97	40600	20240417	15.02	59600	-21.64	20240103	40600	15.02	20240417	103700	-54.97	20230726	40600	15.02	20240417	3.91	N	058430	5000	300 억	179300	N	N	33	N	N
14	20240627	120558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	-300	5	-0.64	403806750	8595	47.60	47200	47950	46700	61100	32950	47050	46981.58	2.99	-1568	47550	47300	46850	46600	46150	47425	46725	300	14050	5000	29170	50	1	6000000	2805	11.33	0.78	12	0.14	4128.00	59840.00	103700	20230726	-54.92	40600	20240417	15.15	59600	-21.56	20240103	40600	15.15	20240417	103700	-54.92	20230726	40600	15.15	20240417	3.91	N	058430	5000	300 억	179300	N	N	33	N	N
15	20240627	110557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46700	-350	5	-0.74	313991150	6676	36.97	47200	47950	46700	61100	32950	47050	47032.82	2.99	-1457	47550	47300	46850	46600	46150	47425	46725	300	14050	5000	29170	50	1	6000000	2802	11.31	0.78	12	0.11	4128.00	59840.00	103700	20230726	-54.97	40600	20240417	15.02	59600	-21.64	20240103	40600	15.02	20240417	103700	-54.97	20230726	40600	15.02	20240417	3.91	N	058430	5000	300 억	179300	N	N	33	N	N
16	20240627	100557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47000	-50	5	-0.11	167823900	3557	19.70	47200	47950	46900	61100	32950	47050	47181.34	2.99	-481	47550	47300	46850	46600	46150	47425	46725	300	14050	5000	29170	50	1	6000000	2820	11.39	0.79	12	0.06	4128.00	59840.00	103700	20230726	-54.68	40600	20240417	15.76	59600	-21.14	20240103	40600	15.76	20240417	103700	-54.68	20230726	40600	15.76	20240417	3.91	N	058430	5000	300 억	179300	N	N	33	N	N
17	20240627	090556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47500	450	2	0.96	67252650	1422	7.88	47200	47950	47200	61100	32950	47050	47294.58	2.99	20	47550	47300	46850	46600	46150	47425	46725	300	14050	5000	29170	50	1	6000000	2850	11.51	0.79	12	0.02	4128.00	59840.00	103700	20230726	-54.19	40600	20240417	17.00	59600	-20.30	20240103	40600	17.00	20240417	103700	-54.19	20230726	40600	17.00	20240417	3.91	N	058430	5000	300 억	179300	N	N	33	N	N
18	20240626	160554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47050	250	2	0.53	835427550	17874	81.30	46400	47100	46400	60800	32800	46800	46739.04	2.96	2005	47600	47200	46700	46300	45800	47400	46500	300	14000	5000	29010	50	1	6000000	2823	11.40	0.79	12	0.30	4128.00	59840.00	103700	20230726	-54.63	40600	20240417	15.89	59600	-21.06	20240103	40600	15.89	20240417	103700	-54.63	20230726	40600	15.89	20240417	3.91	N	058430	5000	300 억	177733	N	N	33	N	N
19	20240626	150556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46650	-150	5	-0.32	756252400	16187	73.63	46400	47100	46400	60800	32800	46800	46719.74	2.96	894	47600	47200	46700	46300	45800	47400	46500	300	14000	5000	29010	50	1	6000000	2799	11.30	0.78	12	0.27	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.91	N	058430	5000	300 억	177733	N	N	35	N	N
20	20240626	140555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46900	100	2	0.21	663279950	14197	64.58	46400	47100	46400	60800	32800	46800	46719.73	2.96	258	47600	47200	46700	46300	45800	47400	46500	300	14000	5000	29010	50	1	6000000	2814	11.36	0.78	12	0.24	4128.00	59840.00	103700	20230726	-54.77	40600	20240417	15.52	59600	-21.31	20240103	40600	15.52	20240417	103700	-54.77	20230726	40600	15.52	20240417	3.91	N	058430	5000	300 억	177733	N	N	35	N	N
21	20240626	130556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46850	50	2	0.11	595166400	12746	57.98	46400	47100	46400	60800	32800	46800	46694.37	2.96	573	47600	47200	46700	46300	45800	47400	46500	300	14000	5000	29010	50	1	6000000	2811	11.35	0.78	12	0.21	4128.00	59840.00	103700	20230726	-54.82	40600	20240417	15.39	59600	-21.39	20240103	40600	15.39	20240417	103700	-54.82	20230726	40600	15.39	20240417	3.91	N	058430	5000	300 억	177733	N	N	35	N	N
22	20240626	120555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46450	-350	5	-0.75	388225350	8332	37.90	46400	46800	46400	60800	32800	46800	46594.50	2.96	-163	47600	47200	46700	46300	45800	47400	46500	300	14000	5000	29010	50	1	6000000	2787	11.25	0.78	12	0.14	4128.00	59840.00	103700	20230726	-55.21	40600	20240417	14.41	59600	-22.06	20240103	40600	14.41	20240417	103700	-55.21	20230726	40600	14.41	20240417	3.91	N	058430	5000	300 억	177733	N	N	35	N	N
23	20240626	110555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46650	-150	5	-0.32	236100850	5065	23.04	46400	46800	46400	60800	32800	46800	46614.19	2.96	-281	47600	47200	46700	46300	45800	47400	46500	300	14000	5000	29010	50	1	6000000	2799	11.30	0.78	12	0.08	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.91	N	058430	5000	300 억	177733	N	N	35	N	N
24	20240626	100554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46800	0	3	0.00	190310900	4084	18.58	46400	46800	46400	60800	32800	46800	46599.14	2.96	-172	47600	47200	46700	46300	45800	47400	46500	300	14000	5000	29010	50	1	6000000	2808	11.34	0.78	12	0.07	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.91	N	058430	5000	300 억	177733	N	N	35	N	N
25	20240626	090555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46450	-350	5	-0.75	35871550	771	3.51	46400	46800	46400	60800	32800	46800	46526.01	2.96	142	47600	47200	46700	46300	45800	47400	46500	300	14000	5000	29010	50	1	6000000	2787	11.25	0.78	12	0.01	4128.00	59840.00	103700	20230726	-55.21	40600	20240417	14.41	59600	-22.06	20240103	40600	14.41	20240417	103700	-55.21	20230726	40600	14.41	20240417	3.91	N	058430	5000	300 억	177733	N	N	35	N	N
26	20240625	160554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46800	150	2	0.32	994218250	21289	57.80	46200	47100	46200	60600	32700	46650	46700.29	2.90	4012	48750	47700	47150	46100	45550	47425	45825	300	13950	5000	28920	50	1	6000000	2808	11.34	0.78	12	0.35	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.96	N	058430	5000	300 억	173756	N	N	35	N	N
27	20240625	150555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	100	2	0.21	831577350	17808	48.35	46200	47100	46200	60600	32700	46650	46696.85	2.90	2097	48750	47700	47150	46100	45550	47425	45825	300	13950	5000	28920	50	1	6000000	2805	11.33	0.78	12	0.30	4128.00	59840.00	103700	20230726	-54.92	40600	20240417	15.15	59600	-21.56	20240103	40600	15.15	20240417	103700	-54.92	20230726	40600	15.15	20240417	3.96	N	058430	5000	300 억	173756	N	N	21	N	N
28	20240625	140554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46800	150	2	0.32	691757050	14814	40.22	46200	47100	46200	60600	32700	46650	46696.18	2.90	1072	48750	47700	47150	46100	45550	47425	45825	300	13950	5000	28920	50	1	6000000	2808	11.34	0.78	12	0.25	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.96	N	058430	5000	300 억	173756	N	N	21	N	N
29	20240625	130555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46650	0	3	0.00	593126600	12704	34.49	46200	47100	46200	60600	32700	46650	46688.19	2.90	1035	48750	47700	47150	46100	45550	47425	45825	300	13950	5000	28920	50	1	6000000	2799	11.30	0.78	12	0.21	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.96	N	058430	5000	300 억	173756	N	N	21	N	N
30	20240625	120557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46700	50	2	0.11	512655550	10978	29.81	46200	47100	46200	60600	32700	46650	46698.47	2.90	1019	48750	47700	47150	46100	45550	47425	45825	300	13950	5000	28920	50	1	6000000	2802	11.31	0.78	12	0.18	4128.00	59840.00	103700	20230726	-54.97	40600	20240417	15.02	59600	-21.64	20240103	40600	15.02	20240417	103700	-54.97	20230726	40600	15.02	20240417	3.96	N	058430	5000	300 억	173756	N	N	21	N	N
31	20240625	110558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46850	200	2	0.43	454204700	9727	26.41	46200	47100	46200	60600	32700	46650	46695.27	2.90	1077	48750	47700	47150	46100	45550	47425	45825	300	13950	5000	28920	50	1	6000000	2811	11.35	0.78	12	0.16	4128.00	59840.00	103700	20230726	-54.82	40600	20240417	15.39	59600	-21.39	20240103	40600	15.39	20240417	103700	-54.82	20230726	40600	15.39	20240417	3.96	N	058430	5000	300 억	173756	N	N	21	N	N
32	20240625	100554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46550	-100	5	-0.21	271119050	5812	15.78	46200	47100	46200	60600	32700	46650	46648.15	2.90	885	48750	47700	47150	46100	45550	47425	45825	300	13950	5000	28920	50	1	6000000	2793	11.28	0.78	12	0.10	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	3.96	N	058430	5000	300 억	173756	N	N	21	N	N
33	20240625	090555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46950	300	2	0.64	56696800	1221	3.32	46200	46950	46200	60600	32700	46650	46433.84	2.90	664	48750	47700	47150	46100	45550	47425	45825	300	13950	5000	28920	50	1	6000000	2817	11.37	0.78	12	0.02	4128.00	59840.00	103700	20230726	-54.73	40600	20240417	15.64	59600	-21.22	20240103	40600	15.64	20240417	103700	-54.73	20230726	40600	15.64	20240417	3.96	N	058430	5000	300 억	173756	N	N	21	N	N
34	20240624	160552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46650	-1350	5	-2.81	1714248550	36244	46.80	47800	48200	46600	62400	33600	48000	47299.00	2.92	-1625	50533	49266	48483	47216	46433	48875	46825	300	14400	5000	29760	50	1	6000000	2799	11.30	0.78	12	0.60	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.94	N	058430	5000	300 억	175483	N	N	21	N	N
35	20240624	150553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47050	-950	5	-1.98	1474862300	31127	40.19	47800	48200	46950	62400	33600	48000	47382.09	2.92	-2109	50533	49266	48483	47216	46433	48875	46825	300	14400	5000	29760	50	1	6000000	2823	11.40	0.79	12	0.52	4128.00	59840.00	103700	20230726	-54.63	40600	20240417	15.89	59600	-21.06	20240103	40600	15.89	20240417	103700	-54.63	20230726	40600	15.89	20240417	3.94	N	058430	5000	300 억	175483	N	N	14	N	N
36	20240624	140553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47000	-1000	5	-2.08	1279139150	26967	34.82	47800	48200	46950	62400	33600	48000	47433.50	2.92	-1826	50533	49266	48483	47216	46433	48875	46825	300	14400	5000	29760	50	1	6000000	2820	11.39	0.79	12	0.45	4128.00	59840.00	103700	20230726	-54.68	40600	20240417	15.76	59600	-21.14	20240103	40600	15.76	20240417	103700	-54.68	20230726	40600	15.76	20240417	3.94	N	058430	5000	300 억	175483	N	N	14	N	N
37	20240624	130552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47350	-650	5	-1.35	854353600	17947	23.18	47800	48200	47250	62400	33600	48000	47604.26	2.92	-3975	50533	49266	48483	47216	46433	48875	46825	300	14400	5000	29760	50	1	6000000	2841	11.47	0.79	12	0.30	4128.00	59840.00	103700	20230726	-54.34	40600	20240417	16.63	59600	-20.55	20240103	40600	16.63	20240417	103700	-54.34	20230726	40600	16.63	20240417	3.94	N	058430	5000	300 억	175483	N	N	14	N	N
38	20240624	120553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47450	-550	5	-1.15	752770200	15807	20.41	47800	48200	47250	62400	33600	48000	47622.58	2.92	-3724	50533	49266	48483	47216	46433	48875	46825	300	14400	5000	29760	50	1	6000000	2847	11.49	0.79	12	0.26	4128.00	59840.00	103700	20230726	-54.24	40600	20240417	16.87	59600	-20.39	20240103	40600	16.87	20240417	103700	-54.24	20230726	40600	16.87	20240417	3.94	N	058430	5000	300 억	175483	N	N	14	N	N
39	20240624	110555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47400	-600	5	-1.25	650531000	13647	17.62	47800	48200	47350	62400	33600	48000	47668.43	2.92	-3814	50533	49266	48483	47216	46433	48875	46825	300	14400	5000	29760	50	1	6000000	2844	11.48	0.79	12	0.23	4128.00	59840.00	103700	20230726	-54.29	40600	20240417	16.75	59600	-20.47	20240103	40600	16.75	20240417	103700	-54.29	20230726	40600	16.75	20240417	3.94	N	058430	5000	300 억	175483	N	N	14	N	N
40	20240624	100553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47900	-100	5	-0.21	371083850	7773	10.04	47800	48200	47500	62400	33600	48000	47740.11	2.92	-1842	50533	49266	48483	47216	46433	48875	46825	300	14400	5000	29760	50	1	6000000	2874	11.60	0.80	12	0.13	4128.00	59840.00	103700	20230726	-53.81	40600	20240417	17.98	59600	-19.63	20240103	40600	17.98	20240417	103700	-53.81	20230726	40600	17.98	20240417	3.94	N	058430	5000	300 억	175483	N	N	14	N	N
41	20240624	090553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48200	200	2	0.42	55873350	1167	1.51	47800	48200	47700	62400	33600	48000	47877.76	2.92	127	50533	49266	48483	47216	46433	48875	46825	300	14400	5000	29760	50	1	6000000	2892	11.68	0.81	12	0.02	4128.00	59840.00	103700	20230726	-53.52	40600	20240417	18.72	59600	-19.13	20240103	40600	18.72	20240417	103700	-53.52	20230726	40600	18.72	20240417	3.94	N	058430	5000	300 억	175483	N	N	14	N	N
42	20240621	160533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48000	-700	5	-1.44	3731794200	76606	138.96	48300	49750	47700	63300	34100	48700	48719.03	3.03	-4630	50900	49800	49200	48100	47500	50350	48650	300	14600	5000	30190	50	1	6000000	2880	11.63	0.80	12	1.28	4128.00	59840.00	103700	20230726	-53.71	40600	20240417	18.23	59600	-19.46	20240103	40600	18.23	20240417	103700	-53.71	20230726	40600	18.23	20240417	3.97	N	058430	5000	300 억	181575	N	N	14	N	N
43	20240621	150534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48250	-450	5	-0.92	3180366200	65110	118.10	48300	49750	48150	63300	34100	48700	48846.23	3.03	-4644	50900	49800	49200	48100	47500	50350	48650	300	14600	5000	30190	50	1	6000000	2895	11.69	0.81	12	1.09	4128.00	59840.00	103700	20230726	-53.47	40600	20240417	18.84	59600	-19.04	20240103	40600	18.84	20240417	103700	-53.47	20230726	40600	18.84	20240417	3.97	N	058430	5000	300 억	181575	N	N	18	N	N
44	20240621	140534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48800	100	2	0.21	2641679900	53979	97.91	48300	49750	48300	63300	34100	48700	48939.38	3.03	-3053	50900	49800	49200	48100	47500	50350	48650	300	14600	5000	30190	50	1	6000000	2928	11.82	0.82	12	0.90	4128.00	59840.00	103700	20230726	-52.94	40600	20240417	20.20	59600	-18.12	20240103	40600	20.20	20240417	103700	-52.94	20230726	40600	20.20	20240417	3.97	N	058430	5000	300 억	181575	N	N	18	N	N
45	20240621	130535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48500	-200	5	-0.41	2229124850	45517	82.56	48300	49750	48300	63300	34100	48700	48973.94	3.03	-1992	50900	49800	49200	48100	47500	50350	48650	300	14600	5000	30190	50	1	6000000	2910	11.75	0.81	12	0.76	4128.00	59840.00	103700	20230726	-53.23	40600	20240417	19.46	59600	-18.62	20240103	40600	19.46	20240417	103700	-53.23	20230726	40600	19.46	20240417	3.97	N	058430	5000	300 억	181575	N	N	18	N	N
46	20240621	120537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48750	50	2	0.10	1927130450	39301	71.29	48300	49750	48300	63300	34100	48700	49035.83	3.03	-942	50900	49800	49200	48100	47500	50350	48650	300	14600	5000	30190	50	1	6000000	2925	11.81	0.81	12	0.66	4128.00	59840.00	103700	20230726	-52.99	40600	20240417	20.07	59600	-18.20	20240103	40600	20.07	20240417	103700	-52.99	20230726	40600	20.07	20240417	3.97	N	058430	5000	300 억	181575	N	N	18	N	N
47	20240621	110536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48900	200	2	0.41	1665702200	33945	61.57	48300	49750	48300	63300	34100	48700	49071.50	3.03	-692	50900	49800	49200	48100	47500	50350	48650	300	14600	5000	30190	50	1	6000000	2934	11.85	0.82	12	0.57	4128.00	59840.00	103700	20230726	-52.84	40600	20240417	20.44	59600	-17.95	20240103	40600	20.44	20240417	103700	-52.84	20230726	40600	20.44	20240417	3.97	N	058430	5000	300 억	181575	N	N	18	N	N
48	20240621	100533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49050	350	2	0.72	947123750	19338	35.08	48300	49500	48300	63300	34100	48700	48978.49	3.03	-427	50900	49800	49200	48100	47500	50350	48650	300	14600	5000	30190	50	1	6000000	2943	11.88	0.82	12	0.32	4128.00	59840.00	103700	20230726	-52.70	40600	20240417	20.81	59600	-17.70	20240103	40600	20.81	20240417	103700	-52.70	20230726	40600	20.81	20240417	3.97	N	058430	5000	300 억	181575	N	N	18	N	N
49	20240621	090537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48600	-100	5	-0.21	219111500	4494	8.15	48300	49100	48300	63300	34100	48700	48757.48	3.03	1552	50900	49800	49200	48100	47500	50350	48650	300	14600	5000	30190	50	1	6000000	2916	11.77	0.81	12	0.07	4128.00	59840.00	103700	20230726	-53.13	40600	20240417	19.70	59600	-18.46	20240103	40600	19.70	20240417	103700	-53.13	20230726	40600	19.70	20240417	3.97	N	058430	5000	300 억	181575	N	N	18	N	N
50	20240620	160531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48700	-300	5	-0.61	2675123800	54357	58.16	48600	50300	48600	63700	34300	49000	49214.35	3.09	-3576	52033	50516	48983	47466	45933	51275	48225	300	14700	5000	30380	50	1	6000000	2922	11.80	0.81	12	0.91	4128.00	59840.00	103700	20230726	-53.04	40600	20240417	19.95	59600	-18.29	20240103	40600	19.95	20240417	103700	-53.04	20230726	40600	19.95	20240417	4.02	N	058430	5000	300 억	185359	N	N	18	N	N
51	20240620	150534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48850	-150	5	-0.31	2512018550	51016	54.58	48600	50300	48600	63700	34300	49000	49239.84	3.09	-3268	52033	50516	48983	47466	45933	51275	48225	300	14700	5000	30380	50	1	6000000	2931	11.83	0.82	12	0.85	4128.00	59840.00	103700	20230726	-52.89	40600	20240417	20.32	59600	-18.04	20240103	40600	20.32	20240417	103700	-52.89	20230726	40600	20.32	20240417	4.02	N	058430	5000	300 억	185359	N	N	14	N	N
52	20240620	140532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48750	-250	5	-0.51	2329308700	47272	50.58	48600	50300	48600	63700	34300	49000	49274.62	3.09	-2831	52033	50516	48983	47466	45933	51275	48225	300	14700	5000	30380	50	1	6000000	2925	11.81	0.81	12	0.79	4128.00	59840.00	103700	20230726	-52.99	40600	20240417	20.07	59600	-18.20	20240103	40600	20.07	20240417	103700	-52.99	20230726	40600	20.07	20240417	4.02	N	058430	5000	300 억	185359	N	N	14	N	N
53	20240620	130534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49000	0	3	0.00	2204903750	44722	47.85	48600	50300	48600	63700	34300	49000	49302.47	3.09	-2606	52033	50516	48983	47466	45933	51275	48225	300	14700	5000	30380	50	1	6000000	2940	11.87	0.82	12	0.75	4128.00	59840.00	103700	20230726	-52.75	40600	20240417	20.69	59600	-17.79	20240103	40600	20.69	20240417	103700	-52.75	20230726	40600	20.69	20240417	4.02	N	058430	5000	300 억	185359	N	N	14	N	N
54	20240620	120533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48950	-50	5	-0.10	1870422800	37866	40.51	48600	50300	48600	63700	34300	49000	49395.88	3.09	-2389	52033	50516	48983	47466	45933	51275	48225	300	14700	5000	30380	50	1	6000000	2937	11.86	0.82	12	0.63	4128.00	59840.00	103700	20230726	-52.80	40600	20240417	20.57	59600	-17.87	20240103	40600	20.57	20240417	103700	-52.80	20230726	40600	20.57	20240417	4.02	N	058430	5000	300 억	185359	N	N	14	N	N
55	20240620	110534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49150	150	2	0.31	1711266500	34610	37.03	48600	50300	48600	63700	34300	49000	49444.33	3.09	-2136	52033	50516	48983	47466	45933	51275	48225	300	14700	5000	30380	50	1	6000000	2949	11.91	0.82	12	0.58	4128.00	59840.00	103700	20230726	-52.60	40600	20240417	21.06	59600	-17.53	20240103	40600	21.06	20240417	103700	-52.60	20230726	40600	21.06	20240417	4.02	N	058430	5000	300 억	185359	N	N	14	N	N
56	20240620	100535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49050	50	2	0.10	1473715200	29765	31.85	48600	50300	48600	63700	34300	49000	49511.75	3.09	-441	52033	50516	48983	47466	45933	51275	48225	300	14700	5000	30380	50	1	6000000	2943	11.88	0.82	12	0.50	4128.00	59840.00	103700	20230726	-52.70	40600	20240417	20.81	59600	-17.70	20240103	40600	20.81	20240417	103700	-52.70	20230726	40600	20.81	20240417	4.02	N	058430	5000	300 억	185359	N	N	14	N	N
57	20240620	090539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49300	300	2	0.61	180733850	3678	3.94	48600	49850	48600	63700	34300	49000	49139.32	3.09	146	52033	50516	48983	47466	45933	51275	48225	300	14700	5000	30380	50	1	6000000	2958	11.94	0.82	12	0.06	4128.00	59840.00	103700	20230726	-52.46	40600	20240417	21.43	59600	-17.28	20240103	40600	21.43	20240417	103700	-52.46	20230726	40600	21.43	20240417	4.02	N	058430	5000	300 억	185359	N	N	14	N	N
58	20240619	160532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49000	1200	2	2.51	4483377150	91548	185.77	48300	50500	47450	62100	33500	47800	48972.94	2.98	5082	49366	48582	48016	47232	46666	48975	47625	300	14300	5000	29630	50	1	6000000	2940	11.87	0.82	12	1.53	4128.00	59840.00	103700	20230726	-52.75	40600	20240417	20.69	59600	-17.79	20240103	40600	20.69	20240417	103700	-52.75	20230726	40600	20.69	20240417	4.00	N	058430	5000	300 억	179040	N	N	14	N	N
59	20240619	150529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48800	1000	2	2.09	4373629300	89305	181.22	48300	50500	47450	62100	33500	47800	48974.07	2.98	4901	49366	48582	48016	47232	46666	48975	47625	300	14300	5000	29630	50	1	6000000	2928	11.82	0.82	12	1.49	4128.00	59840.00	103700	20230726	-52.94	40600	20240417	20.20	59600	-18.12	20240103	40600	20.20	20240417	103700	-52.94	20230726	40600	20.20	20240417	4.00	N	058430	5000	300 억	179040	N	N	80	N	N
60	20240619	140535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49000	1200	2	2.51	4168852200	85107	172.70	48300	50500	47450	62100	33500	47800	48983.66	2.98	4347	49366	48582	48016	47232	46666	48975	47625	300	14300	5000	29630	50	1	6000000	2940	11.87	0.82	12	1.42	4128.00	59840.00	103700	20230726	-52.75	40600	20240417	20.69	59600	-17.79	20240103	40600	20.69	20240417	103700	-52.75	20230726	40600	20.69	20240417	4.00	N	058430	5000	300 억	179040	N	N	80	N	N
61	20240619	130530	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49100	1300	2	2.72	3833605800	78270	158.83	48300	50500	47450	62100	33500	47800	48979.25	2.98	3881	49366	48582	48016	47232	46666	48975	47625	300	14300	5000	29630	50	1	6000000	2946	11.89	0.82	12	1.30	4128.00	59840.00	103700	20230726	-52.65	40600	20240417	20.94	59600	-17.62	20240103	40600	20.94	20240417	103700	-52.65	20230726	40600	20.94	20240417	4.00	N	058430	5000	300 억	179040	N	N	80	N	N
62	20240619	120530	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49200	1400	2	2.93	1709727800	35373	71.78	48300	49300	47450	62100	33500	47800	48334.26	2.98	1339	49366	48582	48016	47232	46666	48975	47625	300	14300	5000	29630	50	1	6000000	2952	11.92	0.82	12	0.59	4128.00	59840.00	103700	20230726	-52.56	40600	20240417	21.18	59600	-17.45	20240103	40600	21.18	20240417	103700	-52.56	20230726	40600	21.18	20240417	4.00	N	058430	5000	300 억	179040	N	N	80	N	N
63	20240619	110531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48450	650	2	1.36	959152650	19951	40.48	48300	49000	47450	62100	33500	47800	48075.42	2.98	-1350	49366	48582	48016	47232	46666	48975	47625	300	14300	5000	29630	50	1	6000000	2907	11.74	0.81	12	0.33	4128.00	59840.00	103700	20230726	-53.28	40600	20240417	19.33	59600	-18.71	20240103	40600	19.33	20240417	103700	-53.28	20230726	40600	19.33	20240417	4.00	N	058430	5000	300 억	179040	N	N	80	N	N
64	20240619	100534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48100	300	2	0.63	494374350	10361	21.02	48300	48350	47450	62100	33500	47800	47714.93	2.98	33	49366	48582	48016	47232	46666	48975	47625	300	14300	5000	29630	50	1	6000000	2886	11.65	0.80	12	0.17	4128.00	59840.00	103700	20230726	-53.62	40600	20240417	18.47	59600	-19.30	20240103	40600	18.47	20240417	103700	-53.62	20230726	40600	18.47	20240417	4.00	N	058430	5000	300 억	179040	N	N	80	N	N
65	20240619	090538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47650	-150	5	-0.31	66764850	1391	2.82	48300	48350	47650	62100	33500	47800	47997.74	2.98	-399	49366	48582	48016	47232	46666	48975	47625	300	14300	5000	29630	50	1	6000000	2859	11.54	0.80	12	0.02	4128.00	59840.00	103700	20230726	-54.05	40600	20240417	17.36	59600	-20.05	20240103	40600	17.36	20240417	103700	-54.05	20230726	40600	17.36	20240417	4.00	N	058430	5000	300 억	179040	N	N	80	N	N
66	20240618	160527	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47800	-200	5	-0.42	2341702200	48801	126.36	47600	48800	47450	62400	33600	48000	47984.73	2.95	1384	49900	48950	48450	47500	47000	48700	47250	300	14400	5000	29760	50	1	6000000	2868	11.58	0.80	12	0.81	4128.00	59840.00	103700	20230726	-53.91	40600	20240417	17.73	59600	-19.80	20240103	40600	17.73	20240417	103700	-53.91	20230726	40600	17.73	20240417	4.10	N	058430	5000	300 억	177108	N	N	80	N	N
67	20240618	150526	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47500	-500	5	-1.04	2232720150	46514	120.44	47600	48800	47500	62400	33600	48000	48001.04	2.95	746	49900	48950	48450	47500	47000	48700	47250	300	14400	5000	29760	50	1	6000000	2850	11.51	0.79	12	0.78	4128.00	59840.00	103700	20230726	-54.19	40600	20240417	17.00	59600	-20.30	20240103	40600	17.00	20240417	103700	-54.19	20230726	40600	17.00	20240417	4.10	N	058430	5000	300 억	177108	N	N	116	N	N
68	20240618	140528	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47850	-150	5	-0.31	1838286500	38231	98.99	47600	48800	47600	62400	33600	48000	48083.67	2.95	863	49900	48950	48450	47500	47000	48700	47250	300	14400	5000	29760	50	1	6000000	2871	11.59	0.80	12	0.64	4128.00	59840.00	103700	20230726	-53.86	40600	20240417	17.86	59600	-19.71	20240103	40600	17.86	20240417	103700	-53.86	20230726	40600	17.86	20240417	4.10	N	058430	5000	300 억	177108	N	N	116	N	N
69	20240618	130532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48200	200	2	0.42	1631491200	33918	87.82	47600	48800	47600	62400	33600	48000	48101.06	2.95	1357	49900	48950	48450	47500	47000	48700	47250	300	14400	5000	29760	50	1	6000000	2892	11.68	0.81	12	0.57	4128.00	59840.00	103700	20230726	-53.52	40600	20240417	18.72	59600	-19.13	20240103	40600	18.72	20240417	103700	-53.52	20230726	40600	18.72	20240417	4.10	N	058430	5000	300 억	177108	N	N	116	N	N
70	20240618	120531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48250	250	2	0.52	1465613000	30465	78.88	47600	48800	47600	62400	33600	48000	48108.11	2.95	1622	49900	48950	48450	47500	47000	48700	47250	300	14400	5000	29760	50	1	6000000	2895	11.69	0.81	12	0.51	4128.00	59840.00	103700	20230726	-53.47	40600	20240417	18.84	59600	-19.04	20240103	40600	18.84	20240417	103700	-53.47	20230726	40600	18.84	20240417	4.10	N	058430	5000	300 억	177108	N	N	116	N	N
71	20240618	110529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48250	250	2	0.52	1380767550	28705	74.33	47600	48800	47600	62400	33600	48000	48102.01	2.95	1809	49900	48950	48450	47500	47000	48700	47250	300	14400	5000	29760	50	1	6000000	2895	11.69	0.81	12	0.48	4128.00	59840.00	103700	20230726	-53.47	40600	20240417	18.84	59600	-19.04	20240103	40600	18.84	20240417	103700	-53.47	20230726	40600	18.84	20240417	4.10	N	058430	5000	300 억	177108	N	N	116	N	N
72	20240618	100529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48000	0	3	0.00	762550600	15928	41.24	47600	48300	47600	62400	33600	48000	47874.81	2.95	2379	49900	48950	48450	47500	47000	48700	47250	300	14400	5000	29760	50	1	6000000	2880	11.63	0.80	12	0.27	4128.00	59840.00	103700	20230726	-53.71	40600	20240417	18.23	59600	-19.46	20240103	40600	18.23	20240417	103700	-53.71	20230726	40600	18.23	20240417	4.10	N	058430	5000	300 억	177108	N	N	116	N	N
73	20240618	090534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48100	100	2	0.21	178871200	3736	9.67	47600	48300	47600	62400	33600	48000	47877.57	2.95	1514	49900	48950	48450	47500	47000	48700	47250	300	14400	5000	29760	50	1	6000000	2886	11.65	0.80	12	0.06	4128.00	59840.00	103700	20230726	-53.62	40600	20240417	18.47	59600	-19.30	20240103	40600	18.47	20240417	103700	-53.62	20230726	40600	18.47	20240417	4.10	N	058430	5000	300 억	177108	N	N	116	N	N
74	20240617	160525	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48000	-700	5	-1.44	1824767200	37666	40.76	48700	49400	47950	63300	34100	48700	48446.45	2.99	-1866	51266	49982	49316	48032	47366	49650	47700	300	14600	5000	30190	50	1	6000000	2880	11.63	0.80	12	0.63	4128.00	59840.00	103700	20230726	-53.71	40600	20240417	18.23	59600	-19.46	20240103	40600	18.23	20240417	103700	-53.71	20230726	40600	18.23	20240417	4.02	N	058430	5000	300 억	179147	N	N	116	N	N
75	20240617	150529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48150	-550	5	-1.13	1540586450	31761	34.37	48700	49400	47950	63300	34100	48700	48505.60	2.99	-1895	51266	49982	49316	48032	47366	49650	47700	300	14600	5000	30190	50	1	6000000	2889	11.66	0.80	12	0.53	4128.00	59840.00	103700	20230726	-53.57	40600	20240417	18.60	59600	-19.21	20240103	40600	18.60	20240417	103700	-53.57	20230726	40600	18.60	20240417	4.02	N	058430	5000	300 억	179147	N	N	111	N	N
76	20240617	140523	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48100	-600	5	-1.23	1396103550	28757	31.12	48700	49400	47950	63300	34100	48700	48548.30	2.99	-1991	51266	49982	49316	48032	47366	49650	47700	300	14600	5000	30190	50	1	6000000	2886	11.65	0.80	12	0.48	4128.00	59840.00	103700	20230726	-53.62	40600	20240417	18.47	59600	-19.30	20240103	40600	18.47	20240417	103700	-53.62	20230726	40600	18.47	20240417	4.02	N	058430	5000	300 억	179147	N	N	111	N	N
77	20240617	130523	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48150	-550	5	-1.13	1309909900	26970	29.19	48700	49400	47950	63300	34100	48700	48569.15	2.99	-2352	51266	49982	49316	48032	47366	49650	47700	300	14600	5000	30190	50	1	6000000	2889	11.66	0.80	12	0.45	4128.00	59840.00	103700	20230726	-53.57	40600	20240417	18.60	59600	-19.21	20240103	40600	18.60	20240417	103700	-53.57	20230726	40600	18.60	20240417	4.02	N	058430	5000	300 억	179147	N	N	111	N	N
78	20240617	120524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48150	-550	5	-1.13	1234458600	25403	27.49	48700	49400	47950	63300	34100	48700	48594.99	2.99	-2166	51266	49982	49316	48032	47366	49650	47700	300	14600	5000	30190	50	1	6000000	2889	11.66	0.80	12	0.42	4128.00	59840.00	103700	20230726	-53.57	40600	20240417	18.60	59600	-19.21	20240103	40600	18.60	20240417	103700	-53.57	20230726	40600	18.60	20240417	4.02	N	058430	5000	300 억	179147	N	N	111	N	N
79	20240617	110520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48350	-350	5	-0.72	934397800	19167	20.74	48700	49400	48200	63300	34100	48700	48750.34	2.99	-2510	51266	49982	49316	48032	47366	49650	47700	300	14600	5000	30190	50	1	6000000	2901	11.71	0.81	12	0.32	4128.00	59840.00	103700	20230726	-53.38	40600	20240417	19.09	59600	-18.88	20240103	40600	19.09	20240417	103700	-53.38	20230726	40600	19.09	20240417	4.02	N	058430	5000	300 억	179147	N	N	111	N	N
80	20240617	100522	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48950	250	2	0.51	583213000	11943	12.93	48700	49400	48200	63300	34100	48700	48833.04	2.99	-1473	51266	49982	49316	48032	47366	49650	47700	300	14600	5000	30190	50	1	6000000	2937	11.86	0.82	12	0.20	4128.00	59840.00	103700	20230726	-52.80	40600	20240417	20.57	59600	-17.87	20240103	40600	20.57	20240417	103700	-52.80	20230726	40600	20.57	20240417	4.02	N	058430	5000	300 억	179147	N	N	111	N	N
81	20240617	090524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48750	50	2	0.10	163119550	3328	3.60	48700	49400	48500	63300	34100	48700	49014.29	2.99	-959	51266	49982	49316	48032	47366	49650	47700	300	14600	5000	30190	50	1	6000000	2925	11.81	0.81	12	0.06	4128.00	59840.00	103700	20230726	-52.99	40600	20240417	20.07	59600	-18.20	20240103	40600	20.07	20240417	103700	-52.99	20230726	40600	20.07	20240417	4.02	N	058430	5000	300 억	179147	N	N	111	N	N
82	20240614	160440	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48700	-800	5	-1.62	4547392750	91854	29.18	49900	50600	48650	64300	34650	49500	49507.44	2.98	904	53700	51600	49900	47800	46100	52650	48850	300	14800	5000	30690	50	1	6000000	2922	11.80	0.81	12	1.53	4128.00	59840.00	103700	20230726	-53.04	40600	20240417	19.95	59600	-18.29	20240103	40600	19.95	20240417	103700	-53.04	20230726	40600	19.95	20240417	4.04	N	058430	5000	300 억	178796	N	N	111	N	N
83	20240614	150441	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48850	-650	5	-1.31	4313302350	87053	27.66	49900	50600	48850	64300	34650	49500	49548.01	2.98	718	53700	51600	49900	47800	46100	52650	48850	300	14800	5000	30690	50	1	6000000	2931	11.83	0.82	12	1.45	4128.00	59840.00	103700	20230726	-52.89	40600	20240417	20.32	59600	-18.04	20240103	40600	20.32	20240417	103700	-52.89	20230726	40600	20.32	20240417	4.04	N	058430	5000	300 억	178796	N	N	292	N	N
84	20240614	140440	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48900	-600	5	-1.21	4001986900	80688	25.64	49900	50600	48900	64300	34650	49500	49598.30	2.98	2030	53700	51600	49900	47800	46100	52650	48850	300	14800	5000	30690	50	1	6000000	2934	11.85	0.82	12	1.34	4128.00	59840.00	103700	20230726	-52.84	40600	20240417	20.44	59600	-17.95	20240103	40600	20.44	20240417	103700	-52.84	20230726	40600	20.44	20240417	4.04	N	058430	5000	300 억	178796	N	N	292	N	N
85	20240614	130441	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49250	-250	5	-0.51	3605867350	72608	23.07	49900	50600	48950	64300	34650	49500	49662.15	2.98	2358	53700	51600	49900	47800	46100	52650	48850	300	14800	5000	30690	50	1	6000000	2955	11.93	0.82	12	1.21	4128.00	59840.00	103700	20230726	-52.51	40600	20240417	21.31	59600	-17.37	20240103	40600	21.31	20240417	103700	-52.51	20230726	40600	21.31	20240417	4.04	N	058430	5000	300 억	178796	N	N	292	N	N
86	20240614	120444	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49350	-150	5	-0.30	3204184600	64439	20.47	49900	50600	48950	64300	34650	49500	49724.35	2.98	3329	53700	51600	49900	47800	46100	52650	48850	300	14800	5000	30690	50	1	6000000	2961	11.95	0.82	12	1.07	4128.00	59840.00	103700	20230726	-52.41	40600	20240417	21.55	59600	-17.20	20240103	40600	21.55	20240417	103700	-52.41	20230726	40600	21.55	20240417	4.04	N	058430	5000	300 억	178796	N	N	292	N	N
87	20240614	110515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49400	-100	5	-0.20	3028139250	60881	19.34	49900	50600	48950	64300	34650	49500	49738.70	2.98	3024	53700	51600	49900	47800	46100	52650	48850	300	14800	5000	30690	50	1	6000000	2964	11.97	0.83	12	1.01	4128.00	59840.00	103700	20230726	-52.36	40600	20240417	21.67	59600	-17.11	20240103	40600	21.67	20240417	103700	-52.36	20230726	40600	21.67	20240417	4.04	N	058430	5000	300 억	178796	N	N	292	N	N
88	20240614	100514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49800	300	2	0.61	1606473900	32362	10.28	49900	50300	48950	64300	34650	49500	49640.80	2.98	-320	53700	51600	49900	47800	46100	52650	48850	300	14800	5000	30690	50	1	6000000	2988	12.06	0.83	12	0.54	4128.00	59840.00	103700	20230726	-51.98	40600	20240417	22.66	59600	-16.44	20240103	40600	22.66	20240417	103700	-51.98	20230726	40600	22.66	20240417	4.04	N	058430	5000	300 억	178796	N	N	292	N	N
89	20240614	090517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	50100	600	2	1.21	403891200	8105	2.58	49900	50200	49500	64300	34650	49500	49832.80	2.98	-173	53700	51600	49900	47800	46100	52650	48850	300	14800	5000	30690	100	1	6000000	3006	12.14	0.84	12	0.14	4128.00	59840.00	103700	20230726	-51.69	40600	20240417	23.40	59600	-15.94	20240103	40600	23.40	20240417	103700	-51.69	20230726	40600	23.40	20240417	4.04	N	058430	5000	300 억	178796	N	N	292	N	N
90	20240613	160511	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49500	1300	2	2.70	15681208400	312983	397.78	48700	52000	48200	62600	33750	48200	50103.00	3.06	-4041	50266	49232	48716	47682	47166	48975	47425	300	14400	5000	29880	50	1	6000000	2970	11.99	0.83	12	5.22	4128.00	59840.00	103700	20230726	-52.27	40600	20240417	21.92	59600	-16.95	20240103	40600	21.92	20240417	103700	-52.27	20230726	40600	21.92	20240417	3.90	N	058430	5000	300 억	183342	N	N	292	N	N
91	20240613	150520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49650	1450	2	3.01	15308798300	305475	388.24	48700	52000	48200	62600	33750	48200	50114.75	3.06	-5776	50266	49232	48716	47682	47166	48975	47425	300	14400	5000	29880	50	1	6000000	2979	12.03	0.83	12	5.09	4128.00	59840.00	103700	20230726	-52.12	40600	20240417	22.29	59600	-16.69	20240103	40600	22.29	20240417	103700	-52.12	20230726	40600	22.29	20240417	3.90	N	058430	5000	300 억	183342	N	N	44	N	N
92	20240613	140514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49450	1250	2	2.59	13595197450	270852	344.23	48700	52000	48200	62600	33750	48200	50194.21	3.06	-9876	50266	49232	48716	47682	47166	48975	47425	300	14400	5000	29880	50	1	6000000	2967	11.98	0.83	12	4.51	4128.00	59840.00	103700	20230726	-52.31	40600	20240417	21.80	59600	-17.03	20240103	40600	21.80	20240417	103700	-52.31	20230726	40600	21.80	20240417	3.90	N	058430	5000	300 억	183342	N	N	44	N	N
93	20240613	130514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48900	700	2	1.45	3023374150	61757	78.49	48700	49750	48200	62600	33750	48200	48956.01	3.06	7583	50266	49232	48716	47682	47166	48975	47425	300	14400	5000	29880	50	1	6000000	2934	11.85	0.82	12	1.03	4128.00	59840.00	103700	20230726	-52.84	40600	20240417	20.44	59600	-17.95	20240103	40600	20.44	20240417	103700	-52.84	20230726	40600	20.44	20240417	3.90	N	058430	5000	300 억	183342	N	N	44	N	N
94	20240613	120516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48850	650	2	1.35	2799955650	57185	72.68	48700	49750	48200	62600	33750	48200	48963.15	3.06	5624	50266	49232	48716	47682	47166	48975	47425	300	14400	5000	29880	50	1	6000000	2931	11.83	0.82	12	0.95	4128.00	59840.00	103700	20230726	-52.89	40600	20240417	20.32	59600	-18.04	20240103	40600	20.32	20240417	103700	-52.89	20230726	40600	20.32	20240417	3.90	N	058430	5000	300 억	183342	N	N	44	N	N
95	20240613	110510	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48900	700	2	1.45	2556620700	52210	66.35	48700	49750	48200	62600	33750	48200	48968.07	3.06	5408	50266	49232	48716	47682	47166	48975	47425	300	14400	5000	29880	50	1	6000000	2934	11.85	0.82	12	0.87	4128.00	59840.00	103700	20230726	-52.84	40600	20240417	20.44	59600	-17.95	20240103	40600	20.44	20240417	103700	-52.84	20230726	40600	20.44	20240417	3.90	N	058430	5000	300 억	183342	N	N	44	N	N
96	20240613	100511	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48950	750	2	1.56	1309070400	26854	34.13	48700	49450	48200	62600	33750	48200	48747.75	3.06	4011	50266	49232	48716	47682	47166	48975	47425	300	14400	5000	29880	50	1	6000000	2937	11.86	0.82	12	0.45	4128.00	59840.00	103700	20230726	-52.80	40600	20240417	20.57	59600	-17.87	20240103	40600	20.57	20240417	103700	-52.80	20230726	40600	20.57	20240417	3.90	N	058430	5000	300 억	183342	N	N	44	N	N
97	20240613	090516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48700	500	2	1.04	133525250	2747	3.49	48700	48850	48500	62600	33750	48200	48608.11	3.06	-1414	50266	49232	48716	47682	47166	48975	47425	300	14400	5000	29880	50	1	6000000	2922	11.80	0.81	12	0.05	4128.00	59840.00	103700	20230726	-53.04	40600	20240417	19.95	59600	-18.29	20240103	40600	19.95	20240417	103700	-53.04	20230726	40600	19.95	20240417	3.90	N	058430	5000	300 억	183342	N	N	44	N	N
98	20240612	160507	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48200	-1300	5	-2.63	3792172100	77950	24.66	49000	49750	48200	64300	34650	49500	48634.46	3.02	2112	52966	51232	49266	47532	45566	52100	48400	300	14800	5000	30690	50	1	6000000	2892	11.68	0.81	12	1.30	4128.00	59840.00	103700	20230726	-53.52	40600	20240417	18.72	59600	-19.13	20240103	40600	18.72	20240417	103700	-53.52	20230726	40600	18.72	20240417	3.81	N	058430	5000	300 억	181021	N	N	44	N	N
99	20240612	150514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48450	-1050	5	-2.12	3508278150	72070	22.80	49000	49750	48200	64300	34650	49500	48662.90	3.02	1416	52966	51232	49266	47532	45566	52100	48400	300	14800	5000	30690	50	1	6000000	2907	11.74	0.81	12	1.20	4128.00	59840.00	103700	20230726	-53.28	40600	20240417	19.33	59600	-18.71	20240103	40600	19.33	20240417	103700	-53.28	20230726	40600	19.33	20240417	3.81	N	058430	5000	300 억	181021	N	N	75	N	N
100	20240612	140511	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48350	-1150	5	-2.32	3155089350	64765	20.49	49000	49750	48200	64300	34650	49500	48699.08	3.02	2013	52966	51232	49266	47532	45566	52100	48400	300	14800	5000	30690	50	1	6000000	2901	11.71	0.81	12	1.08	4128.00	59840.00	103700	20230726	-53.38	40600	20240417	19.09	59600	-18.88	20240103	40600	19.09	20240417	103700	-53.38	20230726	40600	19.09	20240417	3.81	N	058430	5000	300 억	181021	N	N	75	N	N
101	20240612	130509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48500	-1000	5	-2.02	2941539800	60353	19.09	49000	49750	48200	64300	34650	49500	48721.30	3.02	1986	52966	51232	49266	47532	45566	52100	48400	300	14800	5000	30690	50	1	6000000	2910	11.75	0.81	12	1.01	4128.00	59840.00	103700	20230726	-53.23	40600	20240417	19.46	59600	-18.62	20240103	40600	19.46	20240417	103700	-53.23	20230726	40600	19.46	20240417	3.81	N	058430	5000	300 억	181021	N	N	75	N	N
102	20240612	120508	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48300	-1200	5	-2.42	2776152800	56937	18.01	49000	49750	48200	64300	34650	49500	48740.11	3.02	1791	52966	51232	49266	47532	45566	52100	48400	300	14800	5000	30690	50	1	6000000	2898	11.70	0.81	12	0.95	4128.00	59840.00	103700	20230726	-53.42	40600	20240417	18.97	59600	-18.96	20240103	40600	18.97	20240417	103700	-53.42	20230726	40600	18.97	20240417	3.81	N	058430	5000	300 억	181021	N	N	75	N	N
103	20240612	110506	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48550	-950	5	-1.92	2202516850	45077	14.26	49000	49750	48350	64300	34650	49500	48841.26	3.02	5089	52966	51232	49266	47532	45566	52100	48400	300	14800	5000	30690	50	1	6000000	2913	11.76	0.81	12	0.75	4128.00	59840.00	103700	20230726	-53.18	40600	20240417	19.58	59600	-18.54	20240103	40600	19.58	20240417	103700	-53.18	20230726	40600	19.58	20240417	3.81	N	058430	5000	300 억	181021	N	N	75	N	N
104	20240612	100509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48900	-600	5	-1.21	1802754450	36846	11.66	49000	49750	48350	64300	34650	49500	48904.68	3.02	4254	52966	51232	49266	47532	45566	52100	48400	300	14800	5000	30690	50	1	6000000	2934	11.85	0.82	12	0.61	4128.00	59840.00	103700	20230726	-52.84	40600	20240417	20.44	59600	-17.95	20240103	40600	20.44	20240417	103700	-52.84	20230726	40600	20.44	20240417	3.81	N	058430	5000	300 억	181021	N	N	75	N	N
105	20240612	090509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49600	100	2	0.20	599570900	12213	3.86	49000	49600	48400	64300	34650	49500	49041.61	3.02	1872	52966	51232	49266	47532	45566	52100	48400	300	14800	5000	30690	50	1	6000000	2976	12.02	0.83	12	0.20	4128.00	59840.00	103700	20230726	-52.17	40600	20240417	22.17	59600	-16.78	20240103	40600	22.17	20240417	103700	-52.17	20230726	40600	22.17	20240417	3.81	N	058430	5000	300 억	181021	N	N	75	N	N
106	20240610	160503	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47600	-100	5	-0.21	3498948050	73110	64.45	47500	48500	47350	62000	33400	47700	47861.17	3.25	7406	49466	48582	47866	46982	46266	49025	47425	300	14300	5000	29570	50	1	6000000	2856	11.53	0.80	12	1.22	4128.00	59840.00	103700	20230726	-54.10	40600	20240417	17.24	59600	-20.13	20240103	40600	17.24	20240417	103700	-54.10	20230726	40600	17.24	20240417	3.75	N	058430	5000	300 억	195160	N	N	104	N	N
107	20240610	150509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47700	0	3	0.00	2935546850	61257	54.00	47500	48500	47400	62000	33400	47700	47923.28	3.25	5198	49466	48582	47866	46982	46266	49025	47425	300	14300	5000	29570	50	1	6000000	2862	11.56	0.80	12	1.02	4128.00	59840.00	103700	20230726	-54.00	40600	20240417	17.49	59600	-19.97	20240103	40600	17.49	20240417	103700	-54.00	20230726	40600	17.49	20240417	3.75	N	058430	5000	300 억	195160	N	N	64	N	N
108	20240610	140506	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48050	350	2	0.73	2361910500	49252	43.42	47500	48500	47400	62000	33400	47700	47957.72	3.25	5213	49466	48582	47866	46982	46266	49025	47425	300	14300	5000	29570	50	1	6000000	2883	11.64	0.80	12	0.82	4128.00	59840.00	103700	20230726	-53.66	40600	20240417	18.35	59600	-19.38	20240103	40600	18.35	20240417	103700	-53.66	20230726	40600	18.35	20240417	3.75	N	058430	5000	300 억	195160	N	N	64	N	N
109	20240610	130504	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48000	300	2	0.63	1763175350	36819	32.46	47500	48200	47400	62000	33400	47700	47889.72	3.25	4427	49466	48582	47866	46982	46266	49025	47425	300	14300	5000	29570	50	1	6000000	2880	11.63	0.80	12	0.61	4128.00	59840.00	103700	20230726	-53.71	40600	20240417	18.23	59600	-19.46	20240103	40600	18.23	20240417	103700	-53.71	20230726	40600	18.23	20240417	3.75	N	058430	5000	300 억	195160	N	N	64	N	N
110	20240610	120506	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47900	200	2	0.42	1623652550	33909	29.89	47500	48200	47400	62000	33400	47700	47884.83	3.25	4080	49466	48582	47866	46982	46266	49025	47425	300	14300	5000	29570	50	1	6000000	2874	11.60	0.80	12	0.57	4128.00	59840.00	103700	20230726	-53.81	40600	20240417	17.98	59600	-19.63	20240103	40600	17.98	20240417	103700	-53.81	20230726	40600	17.98	20240417	3.75	N	058430	5000	300 억	195160	N	N	64	N	N
111	20240610	110508	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48050	350	2	0.73	1447681850	30235	26.65	47500	48200	47400	62000	33400	47700	47883.43	3.25	3855	49466	48582	47866	46982	46266	49025	47425	300	14300	5000	29570	50	1	6000000	2883	11.64	0.80	12	0.50	4128.00	59840.00	103700	20230726	-53.66	40600	20240417	18.35	59600	-19.38	20240103	40600	18.35	20240417	103700	-53.66	20230726	40600	18.35	20240417	3.75	N	058430	5000	300 억	195160	N	N	64	N	N
112	20240610	100504	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47900	200	2	0.42	916768800	19157	16.89	47500	48200	47400	62000	33400	47700	47858.88	3.25	2773	49466	48582	47866	46982	46266	49025	47425	300	14300	5000	29570	50	1	6000000	2874	11.60	0.80	12	0.32	4128.00	59840.00	103700	20230726	-53.81	40600	20240417	17.98	59600	-19.63	20240103	40600	17.98	20240417	103700	-53.81	20230726	40600	17.98	20240417	3.75	N	058430	5000	300 억	195160	N	N	64	N	N
113	20240610	090510	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47850	150	2	0.31	249121100	5218	4.60	47500	48200	47400	62000	33400	47700	47746.19	3.25	-599	49466	48582	47866	46982	46266	49025	47425	300	14300	5000	29570	50	1	6000000	2871	11.59	0.80	12	0.09	4128.00	59840.00	103700	20230726	-53.86	40600	20240417	17.86	59600	-19.71	20240103	40600	17.86	20240417	103700	-53.86	20230726	40600	17.86	20240417	3.75	N	058430	5000	300 억	195160	N	N	64	N	N
114	20240607	160520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47700	-250	5	-0.52	5254303000	109908	9.93	47400	48750	47150	62300	33600	47950	47806.41	2.89	21138	59383	53666	49383	43666	39383	56525	46525	300	14350	5000	29720	50	1	6000000	2862	11.56	0.80	12	1.83	4128.00	59840.00	103700	20230726	-54.00	40600	20240417	17.49	59600	-19.97	20240103	40600	17.49	20240417	103700	-54.00	20230726	40600	17.49	20240417	3.74	N	058430	5000	300 억	173367	N	N	64	N	N
115	20240607	150525	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47550	-400	5	-0.83	4989371250	104353	9.43	47400	48750	47150	62300	33600	47950	47812.31	2.89	19091	59383	53666	49383	43666	39383	56525	46525	300	14350	5000	29720	50	1	6000000	2853	11.52	0.79	12	1.74	4128.00	59840.00	103700	20230726	-54.15	40600	20240417	17.12	59600	-20.22	20240103	40600	17.12	20240417	103700	-54.15	20230726	40600	17.12	20240417	3.74	N	058430	5000	300 억	173367	N	N	59	N	N
116	20240607	140522	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47500	-450	5	-0.94	4742910800	99166	8.96	47400	48750	47150	62300	33600	47950	47827.88	2.89	18948	59383	53666	49383	43666	39383	56525	46525	300	14350	5000	29720	50	1	6000000	2850	11.51	0.79	12	1.65	4128.00	59840.00	103700	20230726	-54.19	40600	20240417	17.00	59600	-20.30	20240103	40600	17.00	20240417	103700	-54.19	20230726	40600	17.00	20240417	3.74	N	058430	5000	300 억	173367	N	N	59	N	N
117	20240607	130517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47550	-400	5	-0.83	4189656650	87521	7.91	47400	48750	47150	62300	33600	47950	47870.21	2.89	15892	59383	53666	49383	43666	39383	56525	46525	300	14350	5000	29720	50	1	6000000	2853	11.52	0.79	12	1.46	4128.00	59840.00	103700	20230726	-54.15	40600	20240417	17.12	59600	-20.22	20240103	40600	17.12	20240417	103700	-54.15	20230726	40600	17.12	20240417	3.74	N	058430	5000	300 억	173367	N	N	59	N	N
118	20240607	120521	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47900	-50	5	-0.10	3906789150	81595	7.37	47400	48750	47150	62300	33600	47950	47880.17	2.89	14688	59383	53666	49383	43666	39383	56525	46525	300	14350	5000	29720	50	1	6000000	2874	11.60	0.80	12	1.36	4128.00	59840.00	103700	20230726	-53.81	40600	20240417	17.98	59600	-19.63	20240103	40600	17.98	20240417	103700	-53.81	20230726	40600	17.98	20240417	3.74	N	058430	5000	300 억	173367	N	N	59	N	N
119	20240607	110519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47600	-350	5	-0.73	3435793350	71746	6.48	47400	48750	47150	62300	33600	47950	47888.21	2.89	12804	59383	53666	49383	43666	39383	56525	46525	300	14350	5000	29720	50	1	6000000	2856	11.53	0.80	12	1.20	4128.00	59840.00	103700	20230726	-54.10	40600	20240417	17.24	59600	-20.13	20240103	40600	17.24	20240417	103700	-54.10	20230726	40600	17.24	20240417	3.74	N	058430	5000	300 억	173367	N	N	59	N	N
120	20240607	100520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48250	300	2	0.63	2457115050	51224	4.63	47400	48750	47150	62300	33600	47950	47968.08	2.89	9104	59383	53666	49383	43666	39383	56525	46525	300	14350	5000	29720	50	1	6000000	2895	11.69	0.81	12	0.85	4128.00	59840.00	103700	20230726	-53.47	40600	20240417	18.84	59600	-19.04	20240103	40600	18.84	20240417	103700	-53.47	20230726	40600	18.84	20240417	3.74	N	058430	5000	300 억	173367	N	N	59	N	N
121	20240607	090519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47550	-400	5	-0.83	566254000	11922	1.08	47400	47950	47150	62300	33600	47950	47492.88	2.89	683	59383	53666	49383	43666	39383	56525	46525	300	14350	5000	29720	50	1	6000000	2853	11.52	0.79	12	0.20	4128.00	59840.00	103700	20230726	-54.15	40600	20240417	17.12	59600	-20.22	20240103	40600	17.12	20240417	103700	-54.15	20230726	40600	17.12	20240417	3.74	N	058430	5000	300 억	173367	N	N	59	N	N
122	20240605	160517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47950	2400	2	5.27	56266850650	1101102	1168.90	45100	55100	45100	59200	31900	45550	51103.33	3.00	-7217	49216	47382	46466	44632	43716	46925	44175	300	13650	5000	28240	50	1	6000000	2877	11.62	0.80	12	18.35	4128.00	59840.00	103700	20230726	-53.76	40600	20240417	18.10	59600	-19.55	20240103	40600	18.10	20240417	103700	-53.76	20230726	40600	18.10	20240417	3.75	N	058430	5000	300 억	180142	N	N	59	N	N
123	20240605	150515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47400	1850	2	4.06	55322187350	1081309	1147.89	45100	55100	45100	59200	31900	45550	51162.24	3.00	-8540	49216	47382	46466	44632	43716	46925	44175	300	13650	5000	28240	50	1	6000000	2844	11.48	0.79	12	18.02	4128.00	59840.00	103700	20230726	-54.29	40600	20240417	16.75	59600	-20.47	20240103	40600	16.75	20240417	103700	-54.29	20230726	40600	16.75	20240417	3.75	N	058430	5000	300 억	180142	N	N	24	N	N
124	20240605	140517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47650	2100	2	4.61	52666808300	1025652	1088.80	45100	55100	45100	59200	31900	45550	51349.59	3.00	-14026	49216	47382	46466	44632	43716	46925	44175	300	13650	5000	28240	50	1	6000000	2859	11.54	0.80	12	17.09	4128.00	59840.00	103700	20230726	-54.05	40600	20240417	17.36	59600	-20.05	20240103	40600	17.36	20240417	103700	-54.05	20230726	40600	17.36	20240417	3.75	N	058430	5000	300 억	180142	N	N	24	N	N
125	20240605	130518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	51400	5850	2	12.84	37259943400	713137	757.05	45100	55100	45100	59200	31900	45550	52247.96	3.00	-14673	49216	47382	46466	44632	43716	46925	44175	300	13650	5000	28240	100	1	6000000	3084	12.45	0.86	12	11.89	4128.00	59840.00	103700	20230726	-50.43	40600	20240417	26.60	59600	-13.76	20240103	40600	26.60	20240417	103700	-50.43	20230726	40600	26.60	20240417	3.75	N	058430	5000	300 억	180142	N	N	24	N	N
126	20240605	120516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46550	1000	2	2.20	1332439800	28896	30.68	45100	46700	45100	59200	31900	45550	46111.59	3.00	4459	49216	47382	46466	44632	43716	46925	44175	300	13650	5000	28240	50	1	6000000	2793	11.28	0.78	12	0.48	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	3.75	N	058430	5000	300 억	180142	N	N	24	N	N
127	20240605	110519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46250	700	2	1.54	842560450	18335	19.46	45100	46550	45100	59200	31900	45550	45953.69	3.00	3036	49216	47382	46466	44632	43716	46925	44175	300	13650	5000	28240	50	1	6000000	2775	11.20	0.77	12	0.31	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.75	N	058430	5000	300 억	180142	N	N	24	N	N
128	20240605	100518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46250	700	2	1.54	611445750	13330	14.15	45100	46550	45100	59200	31900	45550	45869.92	3.00	1746	49216	47382	46466	44632	43716	46925	44175	300	13650	5000	28240	50	1	6000000	2775	11.20	0.77	12	0.22	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.75	N	058430	5000	300 억	180142	N	N	24	N	N
129	20240605	090517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	-50	5	-0.11	84692200	1869	1.98	45100	45550	45100	59200	31900	45550	45314.05	3.00	614	49216	47382	46466	44632	43716	46925	44175	300	13650	5000	28240	50	1	6000000	2730	11.02	0.76	12	0.03	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.75	N	058430	5000	300 억	180142	N	N	24	N	N
130	20240604	160514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45550	-800	5	-1.73	4378797250	93388	38.12	47200	48300	45550	60200	32450	46350	46888.91	3.01	1035	53116	49732	47116	43732	41116	51425	45425	300	13850	5000	28730	50	1	6000000	2733	11.03	0.76	12	1.56	4128.00	59840.00	103700	20230726	-56.08	40600	20240417	12.19	59600	-23.57	20240103	40600	12.19	20240417	103700	-56.08	20230726	40600	12.19	20240417	3.81	N	058430	5000	300 억	180807	N	N	24	N	N
131	20240604	150513	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45650	-700	5	-1.51	4291526200	91473	37.34	47200	48300	45600	60200	32450	46350	46915.77	3.01	1282	53116	49732	47116	43732	41116	51425	45425	300	13850	5000	28730	50	1	6000000	2739	11.06	0.76	12	1.52	4128.00	59840.00	103700	20230726	-55.98	40600	20240417	12.44	59600	-23.41	20240103	40600	12.44	20240417	103700	-55.98	20230726	40600	12.44	20240417	3.81	N	058430	5000	300 억	180807	N	N	77	N	N
132	20240604	140515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45950	-400	5	-0.86	3989464100	84866	34.64	47200	48300	45900	60200	32450	46350	47008.98	3.01	2592	53116	49732	47116	43732	41116	51425	45425	300	13850	5000	28730	50	1	6000000	2757	11.13	0.77	12	1.41	4128.00	59840.00	103700	20230726	-55.69	40600	20240417	13.18	59600	-22.90	20240103	40600	13.18	20240417	103700	-55.69	20230726	40600	13.18	20240417	3.81	N	058430	5000	300 억	180807	N	N	77	N	N
133	20240604	130513	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46250	-100	5	-0.22	3687215300	78301	31.96	47200	48300	46000	60200	32450	46350	47090.27	3.01	3575	53116	49732	47116	43732	41116	51425	45425	300	13850	5000	28730	50	1	6000000	2775	11.20	0.77	12	1.31	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.81	N	058430	5000	300 억	180807	N	N	77	N	N
134	20240604	120512	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	-250	5	-0.54	3600695050	76428	31.20	47200	48300	46000	60200	32450	46350	47112.25	3.01	4087	53116	49732	47116	43732	41116	51425	45425	300	13850	5000	28730	50	1	6000000	2766	11.17	0.77	12	1.27	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	3.81	N	058430	5000	300 억	180807	N	N	77	N	N
135	20240604	110509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46250	-100	5	-0.22	3392523200	71914	29.36	47200	48300	46250	60200	32450	46350	47174.73	3.01	4823	53116	49732	47116	43732	41116	51425	45425	300	13850	5000	28730	50	1	6000000	2775	11.20	0.77	12	1.20	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.81	N	058430	5000	300 억	180807	N	N	77	N	N
136	20240604	100511	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46650	300	2	0.65	3053466400	64612	26.37	47200	48300	46250	60200	32450	46350	47258.50	3.01	4465	53116	49732	47116	43732	41116	51425	45425	300	13850	5000	28730	50	1	6000000	2799	11.30	0.78	12	1.08	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.81	N	058430	5000	300 억	180807	N	N	77	N	N
137	20240604	090512	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47000	650	2	1.40	843951450	17865	7.29	47200	47750	46950	60200	32450	46350	47240.50	3.01	-2053	53116	49732	47116	43732	41116	51425	45425	300	13850	5000	28730	50	1	6000000	2820	11.39	0.79	12	0.30	4128.00	59840.00	103700	20230726	-54.68	40600	20240417	15.76	59600	-21.14	20240103	40600	15.76	20240417	103700	-54.68	20230726	40600	15.76	20240417	3.81	N	058430	5000	300 억	180807	N	N	77	N	N
138	20240603	160506	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46350	1350	2	3.00	11384905300	238608	1500.02	44500	50500	44500	58500	31500	45000	47715.30	2.99	664	45800	45400	44650	44250	43500	45600	44450	300	13500	5000	27900	50	1	6000000	2781	11.23	0.77	12	3.98	4128.00	59840.00	103700	20230726	-55.30	40600	20240417	14.16	59600	-22.23	20240103	40600	14.16	20240417	103700	-55.30	20230726	40600	14.16	20240417	3.91	N	058430	5000	300 억	179435	N	N	77	N	N
139	20240603	150508	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46200	1200	2	2.67	11206433600	234755	1475.80	44500	50500	44500	58500	31500	45000	47736.72	2.99	434	45800	45400	44650	44250	43500	45600	44450	300	13500	5000	27900	50	1	6000000	2772	11.19	0.77	12	3.91	4128.00	59840.00	103700	20230726	-55.45	40600	20240417	13.79	59600	-22.48	20240103	40600	13.79	20240417	103700	-55.45	20230726	40600	13.79	20240417	3.91	N	058430	5000	300 억	179435	N	N	6	N	N
140	20240603	140506	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46600	1600	2	3.56	10928665250	228753	1438.06	44500	50500	44500	58500	31500	45000	47774.96	2.99	-293	45800	45400	44650	44250	43500	45600	44450	300	13500	5000	27900	50	1	6000000	2796	11.29	0.78	12	3.81	4128.00	59840.00	103700	20230726	-55.06	40600	20240417	14.78	59600	-21.81	20240103	40600	14.78	20240417	103700	-55.06	20230726	40600	14.78	20240417	3.91	N	058430	5000	300 억	179435	N	N	6	N	N
141	20240603	130507	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46800	1800	2	4.00	10560108900	220863	1388.46	44500	50500	44500	58500	31500	45000	47812.94	2.99	645	45800	45400	44650	44250	43500	45600	44450	300	13500	5000	27900	50	1	6000000	2808	11.34	0.78	12	3.68	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.91	N	058430	5000	300 억	179435	N	N	6	N	N
142	20240603	120507	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47250	2250	2	5.00	9857387400	205752	1293.47	44500	50500	44500	58500	31500	45000	47909.07	2.99	-998	45800	45400	44650	44250	43500	45600	44450	300	13500	5000	27900	50	1	6000000	2835	11.45	0.79	12	3.43	4128.00	59840.00	103700	20230726	-54.44	40600	20240417	16.38	59600	-20.72	20240103	40600	16.38	20240417	103700	-54.44	20230726	40600	16.38	20240417	3.91	N	058430	5000	300 억	179435	N	N	6	N	N
143	20240603	110504	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47300	2300	2	5.11	8769519300	182575	1147.77	44500	50500	44500	58500	31500	45000	48032.42	2.99	-1120	45800	45400	44650	44250	43500	45600	44450	300	13500	5000	27900	50	1	6000000	2838	11.46	0.79	12	3.04	4128.00	59840.00	103700	20230726	-54.39	40600	20240417	16.50	59600	-20.64	20240103	40600	16.50	20240417	103700	-54.39	20230726	40600	16.50	20240417	3.91	N	058430	5000	300 억	179435	N	N	6	N	N
144	20240603	100502	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44900	-100	5	-0.22	181491700	4047	25.44	44500	45200	44500	58500	31500	45000	44845.98	2.99	1213	45800	45400	44650	44250	43500	45600	44450	300	13500	5000	27900	50	1	6000000	2694	10.88	0.75	12	0.07	4128.00	59840.00	103700	20230726	-56.70	40600	20240417	10.59	59600	-24.66	20240103	40600	10.59	20240417	103700	-56.70	20230726	40600	10.59	20240417	3.91	N	058430	5000	300 억	179435	N	N	6	N	N
145	20240603	090502	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44700	-300	5	-0.67	40957050	920	5.78	44500	44700	44500	58500	31500	45000	44518.53	2.99	453	45800	45400	44650	44250	43500	45600	44450	300	13500	5000	27900	50	1	6000000	2682	10.83	0.75	12	0.02	4128.00	59840.00	103700	20230726	-56.89	40600	20240417	10.10	59600	-25.00	20240103	40600	10.10	20240417	103700	-56.89	20230726	40600	10.10	20240417	3.91	N	058430	5000	300 억	179435	N	N	6	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History