KissMeData/155660/price/prices-20240601.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	20240628	160918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	70	2	1.65	44193605	10374	54.57	4235	4300	4210	5490	2965	4230	4260.04	0.54	-905	4280	4255	4210	4185	4140	4265	4195	80	1260	500	3040	5	1	16000000	688	3.93	0.32	12	0.06	1093.00	13467.00	5220	20230622	-17.62	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5170	-16.83	20230705	4060	5.91	20240419	1.06	N	155660	500	80 억	86874	N	N	24	N	N
3	20240628	150930	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	60	2	1.42	41481320	9741	51.24	4235	4300	4210	5490	2965	4230	4258.43	0.54	-569	4280	4255	4210	4185	4140	4265	4195	80	1260	500	3040	5	1	16000000	686	3.92	0.32	12	0.06	1093.00	13467.00	5220	20230622	-17.82	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230705	4060	5.67	20240419	1.06	N	155660	500	80 억	86874	N	N	30	N	N
4	20240628	140930	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	50	2	1.18	31893290	7507	39.49	4235	4280	4210	5490	2965	4230	4248.47	0.54	-288	4280	4255	4210	4185	4140	4265	4195	80	1260	500	3040	5	1	16000000	685	3.92	0.32	12	0.05	1093.00	13467.00	5220	20230622	-18.01	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	5170	-17.21	20230705	4060	5.42	20240419	1.06	N	155660	500	80 억	86874	N	N	30	N	N
5	20240628	130929	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	45	2	1.06	30134385	7096	37.33	4235	4280	4210	5490	2965	4230	4246.67	0.54	-286	4280	4255	4210	4185	4140	4265	4195	80	1260	500	3040	5	1	16000000	684	3.91	0.32	12	0.04	1093.00	13467.00	5220	20230622	-18.10	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5170	-17.31	20230705	4060	5.30	20240419	1.06	N	155660	500	80 억	86874	N	N	30	N	N
6	20240628	120928	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	45	2	1.06	28304680	6668	35.07	4235	4275	4210	5490	2965	4230	4244.85	0.54	-286	4280	4255	4210	4185	4140	4265	4195	80	1260	500	3040	5	1	16000000	684	3.91	0.32	12	0.04	1093.00	13467.00	5220	20230622	-18.10	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5170	-17.31	20230705	4060	5.30	20240419	1.06	N	155660	500	80 억	86874	N	N	30	N	N
7	20240628	110912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	40	2	0.95	17323965	4095	21.54	4235	4270	4210	5490	2965	4230	4230.52	0.54	-385	4280	4255	4210	4185	4140	4265	4195	80	1260	500	3040	5	1	16000000	683	3.91	0.32	12	0.03	1093.00	13467.00	5220	20230622	-18.20	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	5170	-17.41	20230705	4060	5.17	20240419	1.06	N	155660	500	80 억	86874	N	N	30	N	N
8	20240628	100909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	5	2	0.12	10979425	2604	13.70	4235	4240	4210	5490	2965	4230	4216.37	0.54	-72	4280	4255	4210	4185	4140	4265	4195	80	1260	500	3040	5	1	16000000	678	3.87	0.31	12	0.02	1093.00	13467.00	5220	20230622	-18.87	4060	20240419	4.31	4690	-9.70	20240603	4060	4.31	20240419	5170	-18.09	20230705	4060	4.31	20240419	1.06	N	155660	500	80 억	86874	N	N	30	N	N
9	20240628	090911	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-10	5	-0.24	977025	231	1.22	4235	4235	4220	5490	2965	4230	4229.55	0.54	-139	4280	4255	4210	4185	4140	4265	4195	80	1260	500	3040	5	1	16000000	675	3.86	0.31	12	0.00	1093.00	13467.00	5220	20230622	-19.16	4060	20240419	3.94	4690	-10.02	20240603	4060	3.94	20240419	5170	-18.38	20230705	4060	3.94	20240419	1.06	N	155660	500	80 억	86874	N	N	30	N	N
10	20240627	160904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	0	3	0.00	79651640	19006	132.51	4230	4235	4165	5490	2965	4230	4190.87	0.55	-7793	4296	4262	4241	4207	4186	4252	4197	80	1260	500	3040	5	1	16000000	677	3.87	0.31	12	0.12	1093.00	13467.00	5220	20230622	-18.97	4060	20240419	4.19	4690	-9.81	20240603	4060	4.19	20240419	5170	-18.18	20230627	4060	4.19	20240419	1.06	N	155660	500	80 억	87550	N	N	30	N	N
11	20240627	150911	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	-60	5	-1.42	73099830	17445	121.63	4230	4235	4165	5490	2965	4230	4190.30	0.55	-7591	4296	4262	4241	4207	4186	4252	4197	80	1260	500	3040	5	1	16000000	667	3.82	0.31	12	0.11	1093.00	13467.00	5220	20230622	-20.11	4060	20240419	2.71	4690	-11.09	20240603	4060	2.71	20240419	5170	-19.34	20230627	4060	2.71	20240419	1.06	N	155660	500	80 억	87550	N	N	37	N	N
12	20240627	140908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	-65	5	-1.54	65789230	15691	109.40	4230	4235	4165	5490	2965	4230	4192.80	0.55	-6469	4296	4262	4241	4207	4186	4252	4197	80	1260	500	3040	5	1	16000000	666	3.81	0.31	12	0.10	1093.00	13467.00	5220	20230622	-20.21	4060	20240419	2.59	4690	-11.19	20240603	4060	2.59	20240419	5170	-19.44	20230627	4060	2.59	20240419	1.06	N	155660	500	80 억	87550	N	N	37	N	N
13	20240627	130908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	-50	5	-1.18	59872390	14274	99.52	4230	4235	4175	5490	2965	4230	4194.51	0.55	-5120	4296	4262	4241	4207	4186	4252	4197	80	1260	500	3040	5	1	16000000	669	3.82	0.31	12	0.09	1093.00	13467.00	5220	20230622	-19.92	4060	20240419	2.96	4690	-10.87	20240603	4060	2.96	20240419	5170	-19.15	20230627	4060	2.96	20240419	1.06	N	155660	500	80 억	87550	N	N	37	N	N
14	20240627	120910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-35	5	-0.83	32337290	7696	53.66	4230	4235	4185	5490	2965	4230	4201.83	0.55	-3773	4296	4262	4241	4207	4186	4252	4197	80	1260	500	3040	5	1	16000000	671	3.84	0.31	12	0.05	1093.00	13467.00	5220	20230622	-19.64	4060	20240419	3.33	4690	-10.55	20240603	4060	3.33	20240419	5170	-18.86	20230627	4060	3.33	20240419	1.06	N	155660	500	80 억	87550	N	N	37	N	N
15	20240627	110909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-35	5	-0.83	26596695	6327	44.11	4230	4235	4185	5490	2965	4230	4203.68	0.55	-2670	4296	4262	4241	4207	4186	4252	4197	80	1260	500	3040	5	1	16000000	671	3.84	0.31	12	0.04	1093.00	13467.00	5220	20230622	-19.64	4060	20240419	3.33	4690	-10.55	20240603	4060	3.33	20240419	5170	-18.86	20230627	4060	3.33	20240419	1.06	N	155660	500	80 억	87550	N	N	37	N	N
16	20240627	100909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-20	5	-0.47	15535115	3693	25.75	4230	4235	4185	5490	2965	4230	4206.64	0.55	-1581	4296	4262	4241	4207	4186	4252	4197	80	1260	500	3040	5	1	16000000	674	3.85	0.31	12	0.02	1093.00	13467.00	5220	20230622	-19.35	4060	20240419	3.69	4690	-10.23	20240603	4060	3.69	20240419	5170	-18.57	20230627	4060	3.69	20240419	1.06	N	155660	500	80 억	87550	N	N	37	N	N
17	20240627	090908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	-20	5	-0.47	3000350	712	4.96	4230	4230	4205	5490	2965	4230	4213.97	0.55	-217	4296	4262	4241	4207	4186	4252	4197	80	1260	500	3040	5	1	16000000	674	3.85	0.31	12	0.00	1093.00	13467.00	5220	20230622	-19.35	4060	20240419	3.69	4690	-10.23	20240603	4060	3.69	20240419	5170	-18.57	20230627	4060	3.69	20240419	1.06	N	155660	500	80 억	87550	N	N	37	N	N
18	20240626	160906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-30	5	-0.70	59373615	13965	198.96	4265	4275	4220	5530	2985	4260	4251.60	0.55	56	4320	4290	4260	4230	4200	4305	4245	80	1270	500	3060	5	1	16000000	677	3.87	0.31	12	0.09	1093.00	13467.00	5270	20230620	-19.73	4060	20240419	4.19	4690	-9.81	20240603	4060	4.19	20240419	5170	-18.18	20230627	4060	4.19	20240419	1.07	N	155660	500	80 억	87489	N	N	37	N	N
19	20240626	150909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-30	5	-0.70	57884655	13613	193.95	4265	4275	4220	5530	2985	4260	4252.16	0.55	56	4320	4290	4260	4230	4200	4305	4245	80	1270	500	3060	5	1	16000000	677	3.87	0.31	12	0.09	1093.00	13467.00	5270	20230620	-19.73	4060	20240419	4.19	4690	-9.81	20240603	4060	4.19	20240419	5170	-18.18	20230627	4060	4.19	20240419	1.07	N	155660	500	80 억	87489	N	N	47	N	N
20	20240626	140906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	-35	5	-0.82	55413495	13029	185.62	4265	4275	4220	5530	2985	4260	4253.09	0.55	54	4320	4290	4260	4230	4200	4305	4245	80	1270	500	3060	5	1	16000000	676	3.87	0.31	12	0.08	1093.00	13467.00	5270	20230620	-19.83	4060	20240419	4.06	4690	-9.91	20240603	4060	4.06	20240419	5170	-18.28	20230627	4060	4.06	20240419	1.07	N	155660	500	80 억	87489	N	N	47	N	N
21	20240626	130908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-40	5	-0.94	47634045	11187	159.38	4265	4275	4220	5530	2985	4260	4257.98	0.55	54	4320	4290	4260	4230	4200	4305	4245	80	1270	500	3060	5	1	16000000	675	3.86	0.31	12	0.07	1093.00	13467.00	5270	20230620	-19.92	4060	20240419	3.94	4690	-10.02	20240603	4060	3.94	20240419	5170	-18.38	20230627	4060	3.94	20240419	1.07	N	155660	500	80 억	87489	N	N	47	N	N
22	20240626	120907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	-35	5	-0.82	44352410	10411	148.33	4265	4275	4225	5530	2985	4260	4260.15	0.55	53	4320	4290	4260	4230	4200	4305	4245	80	1270	500	3060	5	1	16000000	676	3.87	0.31	12	0.07	1093.00	13467.00	5270	20230620	-19.83	4060	20240419	4.06	4690	-9.91	20240603	4060	4.06	20240419	5170	-18.28	20230627	4060	4.06	20240419	1.07	N	155660	500	80 억	87489	N	N	47	N	N
23	20240626	110908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	5	2	0.12	36236390	8496	121.04	4265	4275	4265	5530	2985	4260	4265.11	0.55	23	4320	4290	4260	4230	4200	4305	4245	80	1270	500	3060	5	1	16000000	682	3.90	0.32	12	0.05	1093.00	13467.00	5270	20230620	-19.07	4060	20240419	5.05	4690	-9.06	20240603	4060	5.05	20240419	5170	-17.50	20230627	4060	5.05	20240419	1.07	N	155660	500	80 억	87489	N	N	47	N	N
24	20240626	100905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	10	2	0.23	1007380	236	3.36	4265	4275	4265	5530	2985	4260	4268.56	0.55	23	4320	4290	4260	4230	4200	4305	4245	80	1270	500	3060	5	1	16000000	683	3.91	0.32	12	0.00	1093.00	13467.00	5270	20230620	-18.98	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	5170	-17.41	20230627	4060	5.17	20240419	1.07	N	155660	500	80 억	87489	N	N	47	N	N
25	20240626	090908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	10	2	0.23	490615	115	1.64	4265	4270	4265	5530	2985	4260	4266.22	0.55	23	4320	4290	4260	4230	4200	4305	4245	80	1270	500	3060	5	1	16000000	683	3.91	0.32	12	0.00	1093.00	13467.00	5270	20230620	-18.98	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	5170	-17.41	20230627	4060	5.17	20240419	1.07	N	155660	500	80 억	87489	N	N	47	N	N
26	20240625	160905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4260	25	2	0.59	29850430	7008	51.34	4235	4290	4230	5500	2965	4235	4259.48	0.55	-107	4321	4277	4256	4212	4191	4267	4202	80	1265	500	3040	5	1	16000000	682	3.90	0.32	12	0.04	1093.00	13467.00	5270	20230620	-19.17	4060	20240419	4.93	4690	-9.17	20240603	4060	4.93	20240419	5170	-17.60	20230627	4060	4.93	20240419	1.04	N	155660	500	80 억	87576	N	N	47	N	N
27	20240625	150902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	10	2	0.24	28483420	6687	48.99	4235	4290	4230	5500	2965	4235	4259.52	0.55	-88	4321	4277	4256	4212	4191	4267	4202	80	1265	500	3040	5	1	16000000	679	3.88	0.32	12	0.04	1093.00	13467.00	5270	20230620	-19.45	4060	20240419	4.56	4690	-9.49	20240603	4060	4.56	20240419	5170	-17.89	20230627	4060	4.56	20240419	1.04	N	155660	500	80 억	87576	N	N	2	N	N
28	20240625	140905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-5	5	-0.12	26684085	6262	45.88	4235	4290	4230	5500	2965	4235	4261.27	0.55	-160	4321	4277	4256	4212	4191	4267	4202	80	1265	500	3040	5	1	16000000	677	3.87	0.31	12	0.04	1093.00	13467.00	5270	20230620	-19.73	4060	20240419	4.19	4690	-9.81	20240603	4060	4.19	20240419	5170	-18.18	20230627	4060	4.19	20240419	1.04	N	155660	500	80 억	87576	N	N	2	N	N
29	20240625	130906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	40	2	0.94	14552495	3406	24.95	4235	4290	4235	5500	2965	4235	4272.61	0.55	-160	4321	4277	4256	4212	4191	4267	4202	80	1265	500	3040	5	1	16000000	684	3.91	0.32	12	0.02	1093.00	13467.00	5270	20230620	-18.88	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5170	-17.31	20230627	4060	5.30	20240419	1.04	N	155660	500	80 억	87576	N	N	2	N	N
30	20240625	120909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	55	2	1.30	9251480	2166	15.87	4235	4290	4235	5500	2965	4235	4271.23	0.55	-160	4321	4277	4256	4212	4191	4267	4202	80	1265	500	3040	5	1	16000000	686	3.92	0.32	12	0.01	1093.00	13467.00	5270	20230620	-18.60	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230627	4060	5.67	20240419	1.04	N	155660	500	80 억	87576	N	N	2	N	N
31	20240625	110907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	55	2	1.30	8380045	1962	14.37	4235	4290	4235	5500	2965	4235	4271.17	0.55	-161	4321	4277	4256	4212	4191	4267	4202	80	1265	500	3040	5	1	16000000	686	3.92	0.32	12	0.01	1093.00	13467.00	5270	20230620	-18.60	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230627	4060	5.67	20240419	1.04	N	155660	500	80 억	87576	N	N	2	N	N
32	20240625	100905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4265	30	2	0.71	3512265	826	6.05	4235	4265	4235	5500	2965	4235	4252.14	0.55	-38	4321	4277	4256	4212	4191	4267	4202	80	1265	500	3040	5	1	16000000	682	3.90	0.32	12	0.01	1093.00	13467.00	5270	20230620	-19.07	4060	20240419	5.05	4690	-9.06	20240603	4060	5.05	20240419	5170	-17.50	20230627	4060	5.05	20240419	1.04	N	155660	500	80 억	87576	N	N	2	N	N
33	20240625	090905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	0	3	0.00	639485	151	1.11	4235	4235	4235	5500	2965	4235	4235.00	0.55	-20	4321	4277	4256	4212	4191	4267	4202	80	1265	500	3040	5	1	16000000	678	3.87	0.31	12	0.00	1093.00	13467.00	5270	20230620	-19.64	4060	20240419	4.31	4690	-9.70	20240603	4060	4.31	20240419	5170	-18.09	20230627	4060	4.31	20240419	1.04	N	155660	500	80 억	87576	N	N	2	N	N
34	20240624	160902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	-80	5	-1.85	57626630	13504	78.80	4290	4300	4235	5600	3025	4315	4267.37	0.55	-1167	4405	4360	4335	4290	4265	4347	4277	80	1285	500	3100	5	1	16000000	678	3.87	0.31	12	0.08	1093.00	13467.00	5280	20230616	-19.79	4060	20240419	4.31	4690	-9.70	20240603	4060	4.31	20240419	5170	-18.09	20230627	4060	4.31	20240419	1.03	N	155660	500	80 억	88733	N	N	2	N	N
35	20240624	150902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	-80	5	-1.85	54338610	12728	74.27	4290	4300	4235	5600	3025	4315	4269.22	0.55	-894	4405	4360	4335	4290	4265	4347	4277	80	1285	500	3100	5	1	16000000	678	3.87	0.31	12	0.08	1093.00	13467.00	5280	20230616	-19.79	4060	20240419	4.31	4690	-9.70	20240603	4060	4.31	20240419	5170	-18.09	20230627	4060	4.31	20240419	1.03	N	155660	500	80 억	88733	N	N	16	N	N
36	20240624	140903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	-60	5	-1.39	43555425	10187	59.44	4290	4300	4255	5600	3025	4315	4275.59	0.55	-653	4405	4360	4335	4290	4265	4347	4277	80	1285	500	3100	5	1	16000000	681	3.89	0.32	12	0.06	1093.00	13467.00	5280	20230616	-19.41	4060	20240419	4.80	4690	-9.28	20240603	4060	4.80	20240419	5170	-17.70	20230627	4060	4.80	20240419	1.03	N	155660	500	80 억	88733	N	N	16	N	N
37	20240624	130900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-40	5	-0.93	34011795	7946	46.36	4290	4300	4260	5600	3025	4315	4280.37	0.55	-653	4405	4360	4335	4290	4265	4347	4277	80	1285	500	3100	5	1	16000000	684	3.91	0.32	12	0.05	1093.00	13467.00	5280	20230616	-19.03	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5170	-17.31	20230627	4060	5.30	20240419	1.03	N	155660	500	80 억	88733	N	N	16	N	N
38	20240624	120902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-30	5	-0.70	33922080	7925	46.24	4290	4300	4260	5600	3025	4315	4280.39	0.55	-639	4405	4360	4335	4290	4265	4347	4277	80	1285	500	3100	5	1	16000000	686	3.92	0.32	12	0.05	1093.00	13467.00	5280	20230616	-18.84	4060	20240419	5.54	4690	-8.64	20240603	4060	5.54	20240419	5170	-17.12	20230627	4060	5.54	20240419	1.03	N	155660	500	80 억	88733	N	N	16	N	N
39	20240624	110905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-45	5	-1.04	14289190	3336	19.47	4290	4300	4270	5600	3025	4315	4283.33	0.55	32	4405	4360	4335	4290	4265	4347	4277	80	1285	500	3100	5	1	16000000	683	3.91	0.32	12	0.02	1093.00	13467.00	5280	20230616	-19.13	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	5170	-17.41	20230627	4060	5.17	20240419	1.03	N	155660	500	80 억	88733	N	N	16	N	N
40	20240624	100902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-35	5	-0.81	11742390	2740	15.99	4290	4300	4275	5600	3025	4315	4285.54	0.55	44	4405	4360	4335	4290	4265	4347	4277	80	1285	500	3100	5	1	16000000	685	3.92	0.32	12	0.02	1093.00	13467.00	5280	20230616	-18.94	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	5170	-17.21	20230627	4060	5.42	20240419	1.03	N	155660	500	80 억	88733	N	N	16	N	N
41	20240624	090903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-25	5	-0.58	1716000	400	2.33	4290	4290	4290	5600	3025	4315	4290.00	0.55	-68	4405	4360	4335	4290	4265	4347	4277	80	1285	500	3100	5	1	16000000	686	3.92	0.32	12	0.00	1093.00	13467.00	5280	20230616	-18.75	4060	20240419	5.67	4690	-8.53	20240603	4060	5.67	20240419	5170	-17.02	20230627	4060	5.67	20240419	1.03	N	155660	500	80 억	88733	N	N	16	N	N
42	20240621	160833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-75	5	-1.71	74258975	17114	211.21	4380	4380	4310	5700	3075	4390	4339.08	0.56	-222	4416	4402	4376	4362	4336	4410	4370	80	1310	500	3160	5	1	16000000	690	3.95	0.32	12	0.11	1093.00	13467.00	5280	20230615	-18.28	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	5220	-17.34	20230622	4060	6.28	20240419	1.04	N	155660	500	80 억	88958	N	N	16	N	N
43	20240621	150834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-75	5	-1.71	71484430	16471	203.27	4380	4380	4310	5700	3075	4390	4340.02	0.56	-127	4416	4402	4376	4362	4336	4410	4370	80	1310	500	3160	5	1	16000000	690	3.95	0.32	12	0.10	1093.00	13467.00	5280	20230615	-18.28	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	5220	-17.34	20230622	4060	6.28	20240419	1.04	N	155660	500	80 억	88958	N	N	37	N	N
44	20240621	140832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	-50	5	-1.14	50593750	11634	143.58	4380	4380	4320	5700	3075	4390	4348.78	0.56	-82	4416	4402	4376	4362	4336	4410	4370	80	1310	500	3160	5	1	16000000	694	3.97	0.32	12	0.07	1093.00	13467.00	5280	20230615	-17.80	4060	20240419	6.90	4690	-7.46	20240603	4060	6.90	20240419	5220	-16.86	20230622	4060	6.90	20240419	1.04	N	155660	500	80 억	88958	N	N	37	N	N
45	20240621	130833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-60	5	-1.37	45626465	10487	129.42	4380	4380	4320	5700	3075	4390	4350.76	0.56	-74	4416	4402	4376	4362	4336	4410	4370	80	1310	500	3160	5	1	16000000	693	3.96	0.32	12	0.07	1093.00	13467.00	5280	20230615	-17.99	4060	20240419	6.65	4690	-7.68	20240603	4060	6.65	20240419	5220	-17.05	20230622	4060	6.65	20240419	1.04	N	155660	500	80 억	88958	N	N	37	N	N
46	20240621	120836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-40	5	-0.91	27019575	6192	76.42	4380	4380	4350	5700	3075	4390	4363.63	0.56	-191	4416	4402	4376	4362	4336	4410	4370	80	1310	500	3160	5	1	16000000	696	3.98	0.32	12	0.04	1093.00	13467.00	5280	20230615	-17.61	4060	20240419	7.14	4690	-7.25	20240603	4060	7.14	20240419	5220	-16.67	20230622	4060	7.14	20240419	1.04	N	155660	500	80 억	88958	N	N	37	N	N
47	20240621	110833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-40	5	-0.91	24436515	5599	69.10	4380	4380	4350	5700	3075	4390	4364.44	0.56	-191	4416	4402	4376	4362	4336	4410	4370	80	1310	500	3160	5	1	16000000	696	3.98	0.32	12	0.03	1093.00	13467.00	5280	20230615	-17.61	4060	20240419	7.14	4690	-7.25	20240603	4060	7.14	20240419	5220	-16.67	20230622	4060	7.14	20240419	1.04	N	155660	500	80 억	88958	N	N	37	N	N
48	20240621	100831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-25	5	-0.57	16966390	3885	47.95	4380	4380	4365	5700	3075	4390	4367.15	0.56	-1	4416	4402	4376	4362	4336	4410	4370	80	1310	500	3160	5	1	16000000	698	3.99	0.32	12	0.02	1093.00	13467.00	5280	20230615	-17.33	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	5220	-16.38	20230622	4060	7.51	20240419	1.04	N	155660	500	80 억	88958	N	N	37	N	N
49	20240621	090837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-10	5	-0.23	521220	119	1.47	4380	4380	4380	5700	3075	4390	4380.00	0.56	0	4416	4402	4376	4362	4336	4410	4370	80	1310	500	3160	5	1	16000000	701	4.01	0.33	12	0.00	1093.00	13467.00	5280	20230615	-17.05	4060	20240419	7.88	4690	-6.61	20240603	4060	7.88	20240419	5220	-16.09	20230622	4060	7.88	20240419	1.04	N	155660	500	80 억	88958	N	N	37	N	N
50	20240620	160830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-20	5	-0.45	35351340	8093	45.74	4350	4390	4350	5730	3090	4410	4368.14	0.56	-502	4470	4440	4415	4385	4360	4427	4372	80	1320	500	3170	5	1	16000000	702	4.02	0.33	12	0.05	1093.00	13467.00	5310	20230614	-17.33	4060	20240419	8.13	4690	-6.40	20240603	4060	8.13	20240419	5270	-16.70	20230620	4060	8.13	20240419	1.03	N	155660	500	80 억	89449	N	N	37	N	N
51	20240620	150831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-35	5	-0.79	31706680	7262	41.04	4350	4390	4350	5730	3090	4410	4366.11	0.56	-78	4470	4440	4415	4385	4360	4427	4372	80	1320	500	3170	5	1	16000000	700	4.00	0.32	12	0.05	1093.00	13467.00	5310	20230614	-17.61	4060	20240419	7.76	4690	-6.72	20240603	4060	7.76	20240419	5270	-16.98	20230620	4060	7.76	20240419	1.03	N	155660	500	80 억	89449	N	N	27	N	N
52	20240620	140832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-40	5	-0.91	30665665	7024	39.70	4350	4390	4350	5730	3090	4410	4365.84	0.56	-32	4470	4440	4415	4385	4360	4427	4372	80	1320	500	3170	5	1	16000000	699	4.00	0.32	12	0.04	1093.00	13467.00	5310	20230614	-17.70	4060	20240419	7.64	4690	-6.82	20240603	4060	7.64	20240419	5270	-17.08	20230620	4060	7.64	20240419	1.03	N	155660	500	80 억	89449	N	N	27	N	N
53	20240620	130832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-50	5	-1.13	28337415	6490	36.68	4350	4390	4350	5730	3090	4410	4366.32	0.56	-32	4470	4440	4415	4385	4360	4427	4372	80	1320	500	3170	5	1	16000000	698	3.99	0.32	12	0.04	1093.00	13467.00	5310	20230614	-17.89	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	5270	-17.27	20230620	4060	7.39	20240419	1.03	N	155660	500	80 억	89449	N	N	27	N	N
54	20240620	120830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-35	5	-0.79	25667350	5878	33.22	4350	4390	4350	5730	3090	4410	4366.68	0.56	-32	4470	4440	4415	4385	4360	4427	4372	80	1320	500	3170	5	1	16000000	700	4.00	0.32	12	0.04	1093.00	13467.00	5310	20230614	-17.61	4060	20240419	7.76	4690	-6.72	20240603	4060	7.76	20240419	5270	-16.98	20230620	4060	7.76	20240419	1.03	N	155660	500	80 억	89449	N	N	27	N	N
55	20240620	110833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-40	5	-0.91	20657165	4731	26.74	4350	4390	4350	5730	3090	4410	4366.34	0.56	-77	4470	4440	4415	4385	4360	4427	4372	80	1320	500	3170	5	1	16000000	699	4.00	0.32	12	0.03	1093.00	13467.00	5310	20230614	-17.70	4060	20240419	7.64	4690	-6.82	20240603	4060	7.64	20240419	5270	-17.08	20230620	4060	7.64	20240419	1.03	N	155660	500	80 억	89449	N	N	27	N	N
56	20240620	100830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-50	5	-1.13	10247780	2354	13.30	4350	4390	4350	5730	3090	4410	4353.35	0.56	127	4470	4440	4415	4385	4360	4427	4372	80	1320	500	3170	5	1	16000000	698	3.99	0.32	12	0.01	1093.00	13467.00	5310	20230614	-17.89	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	5270	-17.27	20230620	4060	7.39	20240419	1.03	N	155660	500	80 억	89449	N	N	27	N	N
57	20240620	090836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-60	5	-1.36	8404200	1932	10.92	4350	4350	4350	5730	3090	4410	4350.00	0.56	137	4470	4440	4415	4385	4360	4427	4372	80	1320	500	3170	5	1	16000000	696	3.98	0.32	12	0.01	1093.00	13467.00	5310	20230614	-18.08	4060	20240419	7.14	4690	-7.25	20240603	4060	7.14	20240419	5270	-17.46	20230620	4060	7.14	20240419	1.03	N	155660	500	80 억	89449	N	N	27	N	N
58	20240619	160827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	-30	5	-0.68	78040005	17694	59.53	4430	4445	4390	5770	3110	4440	4410.53	0.56	759	4503	4471	4408	4376	4313	4487	4392	80	1330	500	3190	5	1	16000000	706	4.03	0.33	12	0.11	1093.00	13467.00	5900	20230613	-25.25	4060	20240419	8.62	4690	-5.97	20240603	4060	8.62	20240419	5270	-16.32	20230620	4060	8.62	20240419	1.05	N	155660	500	80 억	90217	N	N	27	N	N
59	20240619	150826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-50	5	-1.13	74813385	16960	57.06	4430	4445	4390	5770	3110	4440	4411.17	0.56	848	4503	4471	4408	4376	4313	4487	4392	80	1330	500	3190	5	1	16000000	702	4.02	0.33	12	0.11	1093.00	13467.00	5900	20230613	-25.59	4060	20240419	8.13	4690	-6.40	20240603	4060	8.13	20240419	5270	-16.70	20230620	4060	8.13	20240419	1.05	N	155660	500	80 억	90217	N	N	22	N	N
60	20240619	140833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	-35	5	-0.79	70260690	15924	53.58	4430	4445	4390	5770	3110	4440	4412.25	0.56	871	4503	4471	4408	4376	4313	4487	4392	80	1330	500	3190	5	1	16000000	705	4.03	0.33	12	0.10	1093.00	13467.00	5900	20230613	-25.34	4060	20240419	8.50	4690	-6.08	20240603	4060	8.50	20240419	5270	-16.41	20230620	4060	8.50	20240419	1.05	N	155660	500	80 억	90217	N	N	22	N	N
61	20240619	130824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-20	5	-0.45	63765660	14453	48.63	4430	4445	4390	5770	3110	4440	4411.93	0.56	997	4503	4471	4408	4376	4313	4487	4392	80	1330	500	3190	5	1	16000000	707	4.04	0.33	12	0.09	1093.00	13467.00	5900	20230613	-25.08	4060	20240419	8.87	4690	-5.76	20240603	4060	8.87	20240419	5270	-16.13	20230620	4060	8.87	20240419	1.05	N	155660	500	80 억	90217	N	N	22	N	N
62	20240619	120824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	-30	5	-0.68	57299105	12986	43.69	4430	4445	4390	5770	3110	4440	4412.38	0.56	666	4503	4471	4408	4376	4313	4487	4392	80	1330	500	3190	5	1	16000000	706	4.03	0.33	12	0.08	1093.00	13467.00	5900	20230613	-25.25	4060	20240419	8.62	4690	-5.97	20240603	4060	8.62	20240419	5270	-16.32	20230620	4060	8.62	20240419	1.05	N	155660	500	80 억	90217	N	N	22	N	N
63	20240619	110828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	-30	5	-0.68	35370900	8003	26.93	4430	4445	4405	5770	3110	4440	4419.71	0.56	615	4503	4471	4408	4376	4313	4487	4392	80	1330	500	3190	5	1	16000000	706	4.03	0.33	12	0.05	1093.00	13467.00	5900	20230613	-25.25	4060	20240419	8.62	4690	-5.97	20240603	4060	8.62	20240419	5270	-16.32	20230620	4060	8.62	20240419	1.05	N	155660	500	80 억	90217	N	N	22	N	N
64	20240619	100829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-20	5	-0.45	18419095	4159	13.99	4430	4445	4405	5770	3110	4440	4428.73	0.56	307	4503	4471	4408	4376	4313	4487	4392	80	1330	500	3190	5	1	16000000	707	4.04	0.33	12	0.03	1093.00	13467.00	5900	20230613	-25.08	4060	20240419	8.87	4690	-5.76	20240603	4060	8.87	20240419	5270	-16.13	20230620	4060	8.87	20240419	1.05	N	155660	500	80 억	90217	N	N	22	N	N
65	20240619	090835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	-10	5	-0.23	1762630	398	1.34	4430	4430	4405	5770	3110	4440	4428.72	0.56	-63	4503	4471	4408	4376	4313	4487	4392	80	1330	500	3190	5	1	16000000	709	4.05	0.33	12	0.00	1093.00	13467.00	5900	20230613	-24.92	4060	20240419	9.11	4690	-5.54	20240603	4060	9.11	20240419	5270	-15.94	20230620	4060	9.11	20240419	1.05	N	155660	500	80 억	90217	N	N	22	N	N
66	20240618	160822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	95	2	2.19	131002450	29719	165.79	4365	4440	4345	5640	3045	4345	4407.77	0.57	8458	4375	4360	4330	4315	4285	4367	4322	80	1295	500	3120	5	1	16000000	710	4.06	0.33	12	0.19	1093.00	13467.00	5900	20230613	-24.75	4060	20240419	9.36	4690	-5.33	20240603	4060	9.36	20240419	5270	-15.75	20230620	4060	9.36	20240419	1.04	N	155660	500	80 억	90520	N	N	22	N	N
67	20240618	150821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	95	2	2.19	125142530	28398	158.42	4365	4440	4345	5640	3045	4345	4406.74	0.57	8367	4375	4360	4330	4315	4285	4367	4322	80	1295	500	3120	5	1	16000000	710	4.06	0.33	12	0.18	1093.00	13467.00	5900	20230613	-24.75	4060	20240419	9.36	4690	-5.33	20240603	4060	9.36	20240419	5270	-15.75	20230620	4060	9.36	20240419	1.04	N	155660	500	80 억	90520	N	N	13	N	N
68	20240618	140823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	70	2	1.61	102862365	23375	130.40	4365	4440	4345	5640	3045	4345	4400.53	0.57	6569	4375	4360	4330	4315	4285	4367	4322	80	1295	500	3120	5	1	16000000	706	4.04	0.33	12	0.15	1093.00	13467.00	5900	20230613	-25.17	4060	20240419	8.74	4690	-5.86	20240603	4060	8.74	20240419	5270	-16.22	20230620	4060	8.74	20240419	1.04	N	155660	500	80 억	90520	N	N	13	N	N
69	20240618	130827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	65	2	1.50	56879320	12977	72.39	4365	4425	4345	5640	3045	4345	4383.09	0.57	3294	4375	4360	4330	4315	4285	4367	4322	80	1295	500	3120	5	1	16000000	706	4.03	0.33	12	0.08	1093.00	13467.00	5900	20230613	-25.25	4060	20240419	8.62	4690	-5.97	20240603	4060	8.62	20240419	5270	-16.32	20230620	4060	8.62	20240419	1.04	N	155660	500	80 억	90520	N	N	13	N	N
70	20240618	120825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	60	2	1.38	48917800	11172	62.32	4365	4405	4345	5640	3045	4345	4378.61	0.57	2833	4375	4360	4330	4315	4285	4367	4322	80	1295	500	3120	5	1	16000000	705	4.03	0.33	12	0.07	1093.00	13467.00	5900	20230613	-25.34	4060	20240419	8.50	4690	-6.08	20240603	4060	8.50	20240419	5270	-16.41	20230620	4060	8.50	20240419	1.04	N	155660	500	80 억	90520	N	N	13	N	N
71	20240618	110823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	50	2	1.15	36186350	8274	46.16	4365	4400	4345	5640	3045	4345	4373.50	0.57	1924	4375	4360	4330	4315	4285	4367	4322	80	1295	500	3120	5	1	16000000	703	4.02	0.33	12	0.05	1093.00	13467.00	5900	20230613	-25.51	4060	20240419	8.25	4690	-6.29	20240603	4060	8.25	20240419	5270	-16.60	20230620	4060	8.25	20240419	1.04	N	155660	500	80 억	90520	N	N	13	N	N
72	20240618	100822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	45	2	1.04	13283660	3042	16.97	4365	4390	4345	5640	3045	4345	4366.75	0.57	344	4375	4360	4330	4315	4285	4367	4322	80	1295	500	3120	5	1	16000000	702	4.02	0.33	12	0.02	1093.00	13467.00	5900	20230613	-25.59	4060	20240419	8.13	4690	-6.40	20240603	4060	8.13	20240419	5270	-16.70	20230620	4060	8.13	20240419	1.04	N	155660	500	80 억	90520	N	N	13	N	N
73	20240618	090832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	20	2	0.46	3686815	845	4.71	4365	4365	4360	5640	3045	4345	4363.09	0.57	12	4375	4360	4330	4315	4285	4367	4322	80	1295	500	3120	5	1	16000000	698	3.99	0.32	12	0.01	1093.00	13467.00	5900	20230613	-26.02	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	5270	-17.17	20230620	4060	7.51	20240419	1.04	N	155660	500	80 억	90520	N	N	13	N	N
74	20240617	160817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4345	20	2	0.46	77173840	17880	133.81	4335	4345	4300	5620	3030	4325	4315.95	0.57	-222	4371	4347	4316	4292	4261	4360	4305	80	1295	500	3110	5	1	16000000	695	3.98	0.32	12	0.11	1093.00	13467.00	5900	20230613	-26.36	4060	20240419	7.02	4690	-7.36	20240603	4060	7.02	20240419	5270	-17.55	20230620	4060	7.02	20240419	1.03	N	155660	500	80 억	90743	N	N	13	N	N
75	20240617	150823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-10	5	-0.23	73258205	16978	127.06	4335	4340	4300	5620	3030	4325	4314.89	0.57	-229	4371	4347	4316	4292	4261	4360	4305	80	1295	500	3110	5	1	16000000	690	3.95	0.32	12	0.11	1093.00	13467.00	5900	20230613	-26.86	4060	20240419	6.28	4690	-8.00	20240603	4060	6.28	20240419	5270	-18.12	20230620	4060	6.28	20240419	1.03	N	155660	500	80 억	90743	N	N	6	N	N
76	20240617	140814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	10	2	0.23	50181695	11636	87.08	4335	4340	4300	5620	3030	4325	4312.62	0.57	-229	4371	4347	4316	4292	4261	4360	4305	80	1295	500	3110	5	1	16000000	694	3.97	0.32	12	0.07	1093.00	13467.00	5900	20230613	-26.53	4060	20240419	6.77	4690	-7.57	20240603	4060	6.77	20240419	5270	-17.74	20230620	4060	6.77	20240419	1.03	N	155660	500	80 억	90743	N	N	6	N	N
77	20240617	130814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	5	2	0.12	44952345	10426	78.03	4335	4340	4300	5620	3030	4325	4311.56	0.57	-229	4371	4347	4316	4292	4261	4360	4305	80	1295	500	3110	5	1	16000000	693	3.96	0.32	12	0.07	1093.00	13467.00	5900	20230613	-26.61	4060	20240419	6.65	4690	-7.68	20240603	4060	6.65	20240419	5270	-17.84	20230620	4060	6.65	20240419	1.03	N	155660	500	80 억	90743	N	N	6	N	N
78	20240617	120815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-20	5	-0.46	34384730	7975	59.68	4335	4340	4300	5620	3030	4325	4311.56	0.57	-229	4371	4347	4316	4292	4261	4360	4305	80	1295	500	3110	5	1	16000000	689	3.94	0.32	12	0.05	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	5270	-18.31	20230620	4060	6.03	20240419	1.03	N	155660	500	80 억	90743	N	N	6	N	N
79	20240617	110808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-20	5	-0.46	26012875	6029	45.12	4335	4340	4305	5620	3030	4325	4314.63	0.57	-229	4371	4347	4316	4292	4261	4360	4305	80	1295	500	3110	5	1	16000000	689	3.94	0.32	12	0.04	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	5270	-18.31	20230620	4060	6.03	20240419	1.03	N	155660	500	80 억	90743	N	N	6	N	N
80	20240617	100809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	-15	5	-0.35	21466200	4974	37.22	4335	4340	4305	5620	3030	4325	4315.68	0.57	-229	4371	4347	4316	4292	4261	4360	4305	80	1295	500	3110	5	1	16000000	690	3.94	0.32	12	0.03	1093.00	13467.00	5900	20230613	-26.95	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5270	-18.22	20230620	4060	6.16	20240419	1.03	N	155660	500	80 억	90743	N	N	6	N	N
81	20240617	090814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	15	2	0.35	3802925	880	6.59	4335	4340	4305	5620	3030	4325	4321.51	0.57	-124	4371	4347	4316	4292	4261	4360	4305	80	1295	500	3110	5	1	16000000	694	3.97	0.32	12	0.01	1093.00	13467.00	5900	20230613	-26.44	4060	20240419	6.90	4690	-7.46	20240603	4060	6.90	20240419	5270	-17.65	20230620	4060	6.90	20240419	1.03	N	155660	500	80 억	90743	N	N	6	N	N
82	20240614	160703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	30	2	0.70	57561830	13350	116.61	4295	4340	4285	5580	3010	4295	4311.74	0.57	121	4395	4345	4310	4260	4225	4370	4285	80	1285	500	3090	5	1	16000000	692	3.96	0.32	12	0.08	1093.00	13467.00	5900	20230613	-26.69	4060	20240419	6.53	4690	-7.78	20240603	4060	6.53	20240419	5310	-18.55	20230614	4060	6.53	20240419	1.06	N	155660	500	80 억	90622	N	N	6	N	N
83	20240614	150705	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	5	2	0.12	54968810	12748	111.36	4295	4340	4285	5580	3010	4295	4311.96	0.57	96	4395	4345	4310	4260	4225	4370	4285	80	1285	500	3090	5	1	16000000	688	3.93	0.32	12	0.08	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5310	-19.02	20230614	4060	5.91	20240419	1.06	N	155660	500	80 억	90622	N	N	29	N	N
84	20240614	140704	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	15	2	0.35	50984465	11822	103.27	4295	4340	4285	5580	3010	4295	4312.68	0.57	-131	4395	4345	4310	4260	4225	4370	4285	80	1285	500	3090	5	1	16000000	690	3.94	0.32	12	0.07	1093.00	13467.00	5900	20230613	-26.95	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5310	-18.83	20230614	4060	6.16	20240419	1.06	N	155660	500	80 억	90622	N	N	29	N	N
85	20240614	130703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	25	2	0.58	49000985	11362	99.25	4295	4340	4285	5580	3010	4295	4312.71	0.57	-142	4395	4345	4310	4260	4225	4370	4285	80	1285	500	3090	5	1	16000000	691	3.95	0.32	12	0.07	1093.00	13467.00	5900	20230613	-26.78	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	5310	-18.64	20230614	4060	6.40	20240419	1.06	N	155660	500	80 억	90622	N	N	29	N	N
86	20240614	120708	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	15	2	0.35	46224280	10718	93.62	4295	4340	4285	5580	3010	4295	4312.77	0.57	-147	4395	4345	4310	4260	4225	4370	4285	80	1285	500	3090	5	1	16000000	690	3.94	0.32	12	0.07	1093.00	13467.00	5900	20230613	-26.95	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5310	-18.83	20230614	4060	6.16	20240419	1.06	N	155660	500	80 억	90622	N	N	29	N	N
87	20240614	110801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	35	2	0.81	36966115	8579	74.94	4295	4330	4285	5580	3010	4295	4308.91	0.57	-147	4395	4345	4310	4260	4225	4370	4285	80	1285	500	3090	5	1	16000000	693	3.96	0.32	12	0.05	1093.00	13467.00	5900	20230613	-26.61	4060	20240419	6.65	4690	-7.68	20240603	4060	6.65	20240419	5310	-18.46	20230614	4060	6.65	20240419	1.06	N	155660	500	80 억	90622	N	N	29	N	N
88	20240614	100758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	10	2	0.23	17183045	4004	34.98	4295	4315	4285	5580	3010	4295	4291.47	0.57	0	4395	4345	4310	4260	4225	4370	4285	80	1285	500	3090	5	1	16000000	689	3.94	0.32	12	0.03	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	5310	-18.93	20230614	4060	6.03	20240419	1.06	N	155660	500	80 억	90622	N	N	29	N	N
89	20240614	090804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-10	5	-0.23	10851540	2529	22.09	4295	4295	4285	5580	3010	4295	4290.84	0.57	0	4395	4345	4310	4260	4225	4370	4285	80	1285	500	3090	5	1	16000000	686	3.92	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.37	4060	20240419	5.54	4690	-8.64	20240603	4060	5.54	20240419	5310	-19.30	20230614	4060	5.54	20240419	1.06	N	155660	500	80 억	90622	N	N	29	N	N
90	20240613	160752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	20	2	0.47	49448405	11448	50.04	4275	4360	4275	5550	2995	4275	4319.39	0.57	-593	4378	4326	4293	4241	4208	4310	4225	80	1275	500	3070	5	1	16000000	687	3.93	0.32	12	0.07	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4690	-8.42	20240603	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.06	N	155660	500	80 억	91155	N	N	29	N	N
91	20240613	150804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	30	2	0.70	45728755	10582	46.26	4275	4360	4275	5550	2995	4275	4321.37	0.57	-524	4378	4326	4293	4241	4208	4310	4225	80	1275	500	3070	5	1	16000000	689	3.94	0.32	12	0.07	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.06	N	155660	500	80 억	91155	N	N	4	N	N
92	20240613	140757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	65	2	1.52	36930950	8540	37.33	4275	4360	4275	5550	2995	4275	4324.47	0.57	-513	4378	4326	4293	4241	4208	4310	4225	80	1275	500	3070	5	1	16000000	694	3.97	0.32	12	0.05	1093.00	13467.00	5900	20230613	-26.44	4060	20240419	6.90	4690	-7.46	20240603	4060	6.90	20240419	5900	-26.44	20230613	4060	6.90	20240419	1.06	N	155660	500	80 억	91155	N	N	4	N	N
93	20240613	130757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	85	2	1.99	34127120	7896	34.52	4275	4360	4275	5550	2995	4275	4322.08	0.57	-513	4378	4326	4293	4241	4208	4310	4225	80	1275	500	3070	5	1	16000000	698	3.99	0.32	12	0.05	1093.00	13467.00	5900	20230613	-26.10	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	5900	-26.10	20230613	4060	7.39	20240419	1.06	N	155660	500	80 억	91155	N	N	4	N	N
94	20240613	120759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	35	2	0.82	13945865	3250	14.21	4275	4310	4275	5550	2995	4275	4291.04	0.57	-16	4378	4326	4293	4241	4208	4310	4225	80	1275	500	3070	5	1	16000000	690	3.94	0.32	12	0.02	1093.00	13467.00	5900	20230613	-26.95	4060	20240419	6.16	4690	-8.10	20240603	4060	6.16	20240419	5900	-26.95	20230613	4060	6.16	20240419	1.06	N	155660	500	80 억	91155	N	N	4	N	N
95	20240613	110752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	25	2	0.58	12024100	2803	12.25	4275	4300	4275	5550	2995	4275	4289.73	0.57	-12	4378	4326	4293	4241	4208	4310	4225	80	1275	500	3070	5	1	16000000	688	3.93	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4690	-8.32	20240603	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.06	N	155660	500	80 억	91155	N	N	4	N	N
96	20240613	100751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	5	2	0.12	7727960	1803	7.88	4275	4295	4275	5550	2995	4275	4286.17	0.57	-5	4378	4326	4293	4241	4208	4310	4225	80	1275	500	3070	5	1	16000000	685	3.92	0.32	12	0.01	1093.00	13467.00	5900	20230613	-27.46	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	5900	-27.46	20230613	4060	5.42	20240419	1.06	N	155660	500	80 억	91155	N	N	4	N	N
97	20240613	090800	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	0	3	0.00	624150	146	0.64	4275	4275	4275	5550	2995	4275	4275.00	0.57	-5	4378	4326	4293	4241	4208	4310	4225	80	1275	500	3070	5	1	16000000	684	3.91	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.54	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5900	-27.54	20230613	4060	5.30	20240419	1.06	N	155660	500	80 억	91155	N	N	4	N	N
98	20240612	160745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-55	5	-1.27	98372200	22869	153.46	4300	4345	4260	5620	3035	4330	4301.67	0.57	65	4386	4357	4331	4302	4276	4345	4290	80	1290	500	3110	5	1	16000000	684	3.91	0.32	12	0.14	1093.00	13467.00	5900	20230613	-27.54	4060	20240419	5.30	4690	-8.85	20240603	4060	5.30	20240419	5900	-27.54	20230613	4060	5.30	20240419	1.07	N	155660	500	80 억	91049	N	N	4	N	N
99	20240612	150756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-50	5	-1.15	94015805	21850	146.62	4300	4345	4260	5620	3035	4330	4302.78	0.57	158	4386	4357	4331	4302	4276	4345	4290	80	1290	500	3110	5	1	16000000	685	3.92	0.32	12	0.14	1093.00	13467.00	5900	20230613	-27.46	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	5900	-27.46	20230613	4060	5.42	20240419	1.07	N	155660	500	80 억	91049	N	N	7	N	N
100	20240612	140749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-35	5	-0.81	81108685	18830	126.36	4300	4345	4275	5620	3035	4330	4307.42	0.57	83	4386	4357	4331	4302	4276	4345	4290	80	1290	500	3110	5	1	16000000	687	3.93	0.32	12	0.12	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4690	-8.42	20240603	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.07	N	155660	500	80 억	91049	N	N	7	N	N
101	20240612	130752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-35	5	-0.81	74465225	17285	115.99	4300	4345	4275	5620	3035	4330	4308.08	0.57	90	4386	4357	4331	4302	4276	4345	4290	80	1290	500	3110	5	1	16000000	687	3.93	0.32	12	0.11	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4690	-8.42	20240603	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.07	N	155660	500	80 억	91049	N	N	7	N	N
102	20240612	120748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-25	5	-0.58	33621075	7779	52.20	4300	4345	4300	5620	3035	4330	4322.03	0.57	-31	4386	4357	4331	4302	4276	4345	4290	80	1290	500	3110	5	1	16000000	689	3.94	0.32	12	0.05	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4690	-8.21	20240603	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.07	N	155660	500	80 억	91049	N	N	7	N	N
103	20240612	110748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-10	5	-0.23	27604290	6381	42.82	4300	4345	4300	5620	3035	4330	4326.01	0.57	-31	4386	4357	4331	4302	4276	4345	4290	80	1290	500	3110	5	1	16000000	691	3.95	0.32	12	0.04	1093.00	13467.00	5900	20230613	-26.78	4060	20240419	6.40	4690	-7.89	20240603	4060	6.40	20240419	5900	-26.78	20230613	4060	6.40	20240419	1.07	N	155660	500	80 억	91049	N	N	7	N	N
104	20240612	100751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	0	3	0.00	17669740	4081	27.39	4300	4335	4300	5620	3035	4330	4329.76	0.57	-31	4386	4357	4331	4302	4276	4345	4290	80	1290	500	3110	5	1	16000000	693	3.96	0.32	12	0.03	1093.00	13467.00	5900	20230613	-26.61	4060	20240419	6.65	4690	-7.68	20240603	4060	6.65	20240419	5900	-26.61	20230613	4060	6.65	20240419	1.07	N	155660	500	80 억	91049	N	N	7	N	N
105	20240612	090750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	0	3	0.00	1896775	439	2.95	4300	4335	4300	5620	3035	4330	4320.67	0.57	-30	4386	4357	4331	4302	4276	4345	4290	80	1290	500	3110	5	1	16000000	693	3.96	0.32	12	0.00	1093.00	13467.00	5900	20230613	-26.61	4060	20240419	6.65	4690	-7.68	20240603	4060	6.65	20240419	5900	-26.61	20230613	4060	6.65	20240419	1.07	N	155660	500	80 억	91049	N	N	7	N	N
106	20240610	160743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-70	5	-1.59	67517915	15482	35.91	4415	4415	4330	5720	3080	4400	4361.34	0.57	-4198	4536	4467	4426	4357	4316	4502	4392	80	1320	500	3160	5	1	16000000	693	3.96	0.32	12	0.10	1093.00	13467.00	5900	20230613	-26.61	4060	20240419	6.65	4690	-7.68	20240603	4060	6.65	20240419	5900	-26.61	20230613	4060	6.65	20240419	1.08	N	155660	500	80 억	91796	N	N	15	N	N
107	20240610	150751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-40	5	-0.91	52849730	12105	28.08	4415	4415	4350	5720	3080	4400	4365.94	0.57	-4271	4536	4467	4426	4357	4316	4502	4392	80	1320	500	3160	5	1	16000000	698	3.99	0.32	12	0.08	1093.00	13467.00	5900	20230613	-26.10	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	5900	-26.10	20230613	4060	7.39	20240419	1.08	N	155660	500	80 억	91796	N	N	7	N	N
108	20240610	140745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-25	5	-0.57	49530400	11345	26.32	4415	4415	4350	5720	3080	4400	4365.84	0.57	-4266	4536	4467	4426	4357	4316	4502	4392	80	1320	500	3160	5	1	16000000	700	4.00	0.32	12	0.07	1093.00	13467.00	5900	20230613	-25.85	4060	20240419	7.76	4690	-6.72	20240603	4060	7.76	20240419	5900	-25.85	20230613	4060	7.76	20240419	1.08	N	155660	500	80 억	91796	N	N	7	N	N
109	20240610	130743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	-45	5	-1.02	39657050	9094	21.10	4415	4415	4350	5720	3080	4400	4360.79	0.57	-3474	4536	4467	4426	4357	4316	4502	4392	80	1320	500	3160	5	1	16000000	697	3.98	0.32	12	0.06	1093.00	13467.00	5900	20230613	-26.19	4060	20240419	7.27	4690	-7.14	20240603	4060	7.27	20240419	5900	-26.19	20230613	4060	7.27	20240419	1.08	N	155660	500	80 억	91796	N	N	7	N	N
110	20240610	120745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-35	5	-0.80	35677995	8180	18.98	4415	4415	4350	5720	3080	4400	4361.61	0.57	-2845	4536	4467	4426	4357	4316	4502	4392	80	1320	500	3160	5	1	16000000	698	3.99	0.32	12	0.05	1093.00	13467.00	5900	20230613	-26.02	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	5900	-26.02	20230613	4060	7.51	20240419	1.08	N	155660	500	80 억	91796	N	N	7	N	N
111	20240610	110748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-40	5	-0.91	28602405	6556	15.21	4415	4415	4350	5720	3080	4400	4362.78	0.57	-1911	4536	4467	4426	4357	4316	4502	4392	80	1320	500	3160	5	1	16000000	698	3.99	0.32	12	0.04	1093.00	13467.00	5900	20230613	-26.10	4060	20240419	7.39	4690	-7.04	20240603	4060	7.39	20240419	5900	-26.10	20230613	4060	7.39	20240419	1.08	N	155660	500	80 억	91796	N	N	7	N	N
112	20240610	100745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-35	5	-0.80	15934605	3651	8.47	4415	4415	4350	5720	3080	4400	4364.45	0.57	-1101	4536	4467	4426	4357	4316	4502	4392	80	1320	500	3160	5	1	16000000	698	3.99	0.32	12	0.02	1093.00	13467.00	5900	20230613	-26.02	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	5900	-26.02	20230613	4060	7.51	20240419	1.08	N	155660	500	80 억	91796	N	N	7	N	N
113	20240610	090750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-35	5	-0.80	2484260	567	1.32	4415	4415	4365	5720	3080	4400	4381.41	0.57	-284	4536	4467	4426	4357	4316	4502	4392	80	1320	500	3160	5	1	16000000	698	3.99	0.32	12	0.00	1093.00	13467.00	5900	20230613	-26.02	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	5900	-26.02	20230613	4060	7.51	20240419	1.08	N	155660	500	80 억	91796	N	N	7	N	N
114	20240607	160811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-10	5	-0.23	190683000	43078	39.21	4385	4495	4385	5730	3090	4410	4426.46	0.58	-1102	4650	4530	4425	4305	4200	4590	4365	80	1320	500	3170	5	1	16000000	704	4.03	0.33	12	0.27	1093.00	13467.00	5900	20230613	-25.42	4060	20240419	8.37	4690	-6.18	20240603	4060	8.37	20240419	5900	-25.42	20230613	4060	8.37	20240419	1.08	N	155660	500	80 억	92010	N	N	7	N	N
115	20240607	150817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	0	3	0.00	177565520	40104	36.51	4385	4495	4385	5730	3090	4410	4427.63	0.58	-864	4650	4530	4425	4305	4200	4590	4365	80	1320	500	3170	5	1	16000000	706	4.03	0.33	12	0.25	1093.00	13467.00	5900	20230613	-25.25	4060	20240419	8.62	4690	-5.97	20240603	4060	8.62	20240419	5900	-25.25	20230613	4060	8.62	20240419	1.08	N	155660	500	80 억	92010	N	N	3	N	N
116	20240607	140811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	-5	5	-0.11	169898665	38366	34.92	4385	4495	4385	5730	3090	4410	4428.37	0.58	-774	4650	4530	4425	4305	4200	4590	4365	80	1320	500	3170	5	1	16000000	705	4.03	0.33	12	0.24	1093.00	13467.00	5900	20230613	-25.34	4060	20240419	8.50	4690	-6.08	20240603	4060	8.50	20240419	5900	-25.34	20230613	4060	8.50	20240419	1.08	N	155660	500	80 억	92010	N	N	3	N	N
117	20240607	130806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	10	2	0.23	161283810	36415	33.15	4385	4495	4385	5730	3090	4410	4429.05	0.58	-841	4650	4530	4425	4305	4200	4590	4365	80	1320	500	3170	5	1	16000000	707	4.04	0.33	12	0.23	1093.00	13467.00	5900	20230613	-25.08	4060	20240419	8.87	4690	-5.76	20240603	4060	8.87	20240419	5900	-25.08	20230613	4060	8.87	20240419	1.08	N	155660	500	80 억	92010	N	N	3	N	N
118	20240607	120811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-10	5	-0.23	136900815	30884	28.11	4385	4495	4385	5730	3090	4410	4432.74	0.58	-1070	4650	4530	4425	4305	4200	4590	4365	80	1320	500	3170	5	1	16000000	704	4.03	0.33	12	0.19	1093.00	13467.00	5900	20230613	-25.42	4060	20240419	8.37	4690	-6.18	20240603	4060	8.37	20240419	5900	-25.42	20230613	4060	8.37	20240419	1.08	N	155660	500	80 억	92010	N	N	3	N	N
119	20240607	110758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	5	2	0.11	100395275	22632	20.60	4385	4495	4385	5730	3090	4410	4435.99	0.58	27	4650	4530	4425	4305	4200	4590	4365	80	1320	500	3170	5	1	16000000	706	4.04	0.33	12	0.14	1093.00	13467.00	5900	20230613	-25.17	4060	20240419	8.74	4690	-5.86	20240603	4060	8.74	20240419	5900	-25.17	20230613	4060	8.74	20240419	1.08	N	155660	500	80 억	92010	N	N	3	N	N
120	20240607	100812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4445	35	2	0.79	41771940	9425	8.58	4385	4470	4385	5730	3090	4410	4432.04	0.58	-837	4650	4530	4425	4305	4200	4590	4365	80	1320	500	3170	5	1	16000000	711	4.07	0.33	12	0.06	1093.00	13467.00	5900	20230613	-24.66	4060	20240419	9.48	4690	-5.22	20240603	4060	9.48	20240419	5900	-24.66	20230613	4060	9.48	20240419	1.08	N	155660	500	80 억	92010	N	N	3	N	N
121	20240607	090809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	5	2	0.11	7311760	1665	1.52	4385	4415	4385	5730	3090	4410	4391.45	0.58	-18	4650	4530	4425	4305	4200	4590	4365	80	1320	500	3170	5	1	16000000	706	4.04	0.33	12	0.01	1093.00	13467.00	5900	20230613	-25.17	4060	20240419	8.74	4690	-5.86	20240603	4060	8.74	20240419	5900	-25.17	20230613	4060	8.74	20240419	1.08	N	155660	500	80 억	92010	N	N	3	N	N
122	20240605	160808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	45	2	1.03	483292945	108654	191.12	4390	4545	4320	5670	3060	4365	4448.00	0.56	2737	4491	4427	4396	4332	4301	4412	4317	80	1305	500	3140	5	1	16000000	706	4.03	0.33	12	0.68	1093.00	13467.00	5900	20230613	-25.25	4060	20240419	8.62	4690	-5.97	20240603	4060	8.62	20240419	5900	-25.25	20230613	4060	8.62	20240419	1.10	N	155660	500	80 억	89223	N	N	3	N	N
123	20240605	150804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	45	2	1.03	473576465	106451	187.25	4390	4545	4320	5670	3060	4365	4448.77	0.56	2807	4491	4427	4396	4332	4301	4412	4317	80	1305	500	3140	5	1	16000000	706	4.03	0.33	12	0.67	1093.00	13467.00	5900	20230613	-25.25	4060	20240419	8.62	4690	-5.97	20240603	4060	8.62	20240419	5900	-25.25	20230613	4060	8.62	20240419	1.10	N	155660	500	80 억	89223	N	N	0	N	N
124	20240605	140807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	55	2	1.26	460688610	103532	182.11	4390	4545	4320	5670	3060	4365	4449.72	0.56	2934	4491	4427	4396	4332	4301	4412	4317	80	1305	500	3140	5	1	16000000	707	4.04	0.33	12	0.65	1093.00	13467.00	5900	20230613	-25.08	4060	20240419	8.87	4690	-5.76	20240603	4060	8.87	20240419	5900	-25.08	20230613	4060	8.87	20240419	1.10	N	155660	500	80 억	89223	N	N	0	N	N
125	20240605	130807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	125	2	2.86	418184380	93950	165.26	4390	4545	4320	5670	3060	4365	4451.14	0.56	1565	4491	4427	4396	4332	4301	4412	4317	80	1305	500	3140	5	1	16000000	718	4.11	0.33	12	0.59	1093.00	13467.00	5900	20230613	-23.90	4060	20240419	10.59	4690	-4.26	20240603	4060	10.59	20240419	5900	-23.90	20230613	4060	10.59	20240419	1.10	N	155660	500	80 억	89223	N	N	0	N	N
126	20240605	120804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	55	2	1.26	191950825	43720	76.90	4390	4445	4320	5670	3060	4365	4390.46	0.56	-714	4491	4427	4396	4332	4301	4412	4317	80	1305	500	3140	5	1	16000000	707	4.04	0.33	12	0.27	1093.00	13467.00	5900	20230613	-25.08	4060	20240419	8.87	4690	-5.76	20240603	4060	8.87	20240419	5900	-25.08	20230613	4060	8.87	20240419	1.10	N	155660	500	80 억	89223	N	N	0	N	N
127	20240605	110805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	75	2	1.72	72345485	16565	29.14	4390	4445	4320	5670	3060	4365	4367.37	0.56	-573	4491	4427	4396	4332	4301	4412	4317	80	1305	500	3140	5	1	16000000	710	4.06	0.33	12	0.10	1093.00	13467.00	5900	20230613	-24.75	4060	20240419	9.36	4690	-5.33	20240603	4060	9.36	20240419	5900	-24.75	20230613	4060	9.36	20240419	1.10	N	155660	500	80 억	89223	N	N	0	N	N
128	20240605	100804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	5	2	0.11	15661915	3587	6.31	4390	4390	4355	5670	3060	4365	4366.30	0.56	-496	4491	4427	4396	4332	4301	4412	4317	80	1305	500	3140	5	1	16000000	699	4.00	0.32	12	0.02	1093.00	13467.00	5900	20230613	-25.93	4060	20240419	7.64	4690	-6.82	20240603	4060	7.64	20240419	5900	-25.93	20230613	4060	7.64	20240419	1.10	N	155660	500	80 억	89223	N	N	0	N	N
129	20240605	090803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	25	2	0.57	4939010	1131	1.99	4390	4390	4360	5670	3060	4365	4366.94	0.56	39	4491	4427	4396	4332	4301	4412	4317	80	1305	500	3140	5	1	16000000	702	4.02	0.33	12	0.01	1093.00	13467.00	5900	20230613	-25.59	4060	20240419	8.13	4690	-6.40	20240603	4060	8.13	20240419	5900	-25.59	20230613	4060	8.13	20240419	1.10	N	155660	500	80 억	89223	N	N	0	N	N
130	20240604	160758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-135	5	-3.00	249970025	56758	11.43	4420	4460	4365	5850	3150	4500	4403.97	0.55	-696	4963	4731	4458	4226	3953	4847	4342	80	1350	500	3240	5	1	16000000	698	3.99	0.32	12	0.35	1093.00	13467.00	5900	20230613	-26.02	4060	20240419	7.51	4690	-6.93	20240603	4060	7.51	20240419	5900	-26.02	20230613	4060	7.51	20240419	1.11	N	155660	500	80 억	88785	N	N	0	N	N
131	20240604	150758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-80	5	-1.78	243752245	55335	11.14	4420	4460	4370	5850	3150	4500	4404.86	0.55	400	4963	4731	4458	4226	3953	4847	4342	80	1350	500	3240	5	1	16000000	707	4.04	0.33	12	0.35	1093.00	13467.00	5900	20230613	-25.08	4060	20240419	8.87	4690	-5.76	20240603	4060	8.87	20240419	5900	-25.08	20230613	4060	8.87	20240419	1.11	N	155660	500	80 억	88785	N	N	0	N	N
132	20240604	140800	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-85	5	-1.89	221362155	50239	10.11	4420	4460	4370	5850	3150	4500	4405.99	0.55	1250	4963	4731	4458	4226	3953	4847	4342	80	1350	500	3240	5	1	16000000	706	4.04	0.33	12	0.31	1093.00	13467.00	5900	20230613	-25.17	4060	20240419	8.74	4690	-5.86	20240603	4060	8.74	20240419	5900	-25.17	20230613	4060	8.74	20240419	1.11	N	155660	500	80 억	88785	N	N	0	N	N
133	20240604	130757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-105	5	-2.33	211133500	47913	9.65	4420	4460	4370	5850	3150	4500	4406.41	0.55	1618	4963	4731	4458	4226	3953	4847	4342	80	1350	500	3240	5	1	16000000	703	4.02	0.33	12	0.30	1093.00	13467.00	5900	20230613	-25.51	4060	20240419	8.25	4690	-6.29	20240603	4060	8.25	20240419	5900	-25.51	20230613	4060	8.25	20240419	1.11	N	155660	500	80 억	88785	N	N	0	N	N
134	20240604	120755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	-70	5	-1.56	193658750	43927	8.84	4420	4460	4370	5850	3150	4500	4408.44	0.55	1678	4963	4731	4458	4226	3953	4847	4342	80	1350	500	3240	5	1	16000000	709	4.05	0.33	12	0.27	1093.00	13467.00	5900	20230613	-24.92	4060	20240419	9.11	4690	-5.54	20240603	4060	9.11	20240419	5900	-24.92	20230613	4060	9.11	20240419	1.11	N	155660	500	80 억	88785	N	N	0	N	N
135	20240604	110752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-115	5	-2.56	181932470	41256	8.31	4420	4460	4370	5850	3150	4500	4409.62	0.55	1765	4963	4731	4458	4226	3953	4847	4342	80	1350	500	3240	5	1	16000000	702	4.01	0.33	12	0.26	1093.00	13467.00	5900	20230613	-25.68	4060	20240419	8.00	4690	-6.50	20240603	4060	8.00	20240419	5900	-25.68	20230613	4060	8.00	20240419	1.11	N	155660	500	80 억	88785	N	N	0	N	N
136	20240604	100755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	-75	5	-1.67	145560990	32957	6.63	4420	4460	4370	5850	3150	4500	4416.44	0.55	1576	4963	4731	4458	4226	3953	4847	4342	80	1350	500	3240	5	1	16000000	708	4.05	0.33	12	0.21	1093.00	13467.00	5900	20230613	-25.00	4060	20240419	8.99	4690	-5.65	20240603	4060	8.99	20240419	5900	-25.00	20230613	4060	8.99	20240419	1.11	N	155660	500	80 억	88785	N	N	0	N	N
137	20240604	090755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-105	5	-2.33	39114825	8852	1.78	4420	4460	4395	5850	3150	4500	4417.83	0.55	2204	4963	4731	4458	4226	3953	4847	4342	80	1350	500	3240	5	1	16000000	703	4.02	0.33	12	0.06	1093.00	13467.00	5900	20230613	-25.51	4060	20240419	8.25	4690	-6.29	20240603	4060	8.25	20240419	5900	-25.51	20230613	4060	8.25	20240419	1.11	N	155660	500	80 억	88785	N	N	0	N	N
138	20240603	160747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4500	285	2	6.76	2215583405	492727	7969.06	4210	4690	4185	5470	2955	4215	4496.57	0.53	4310	4245	4230	4210	4195	4175	4232	4197	80	1255	500	3030	5	1	16000000	720	4.12	0.33	12	3.08	1093.00	13467.00	5900	20230613	-23.73	4060	20240419	10.84	4690	-4.05	20240603	4060	10.84	20240419	5900	-23.73	20230613	4060	10.84	20240419	1.11	N	155660	500	80 억	85490	N	N	0	N	N
139	20240603	150747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	205	2	4.86	2148631785	477783	7727.37	4210	4690	4185	5470	2955	4215	4497.09	0.53	2873	4245	4230	4210	4195	4175	4232	4197	80	1255	500	3030	5	1	16000000	707	4.04	0.33	12	2.99	1093.00	13467.00	5900	20230613	-25.08	4060	20240419	8.87	4690	-5.76	20240603	4060	8.87	20240419	5900	-25.08	20230613	4060	8.87	20240419	1.11	N	155660	500	80 억	85490	N	N	0	N	N
140	20240603	140746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	185	2	4.39	1943216055	431340	6976.23	4210	4690	4185	5470	2955	4215	4505.07	0.53	1994	4245	4230	4210	4195	4175	4232	4197	80	1255	500	3030	5	1	16000000	704	4.03	0.33	12	2.70	1093.00	13467.00	5900	20230613	-25.42	4060	20240419	8.37	4690	-6.18	20240603	4060	8.37	20240419	5900	-25.42	20230613	4060	8.37	20240419	1.11	N	155660	500	80 억	85490	N	N	0	N	N
141	20240603	130747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4445	230	2	5.46	244495955	55850	903.28	4210	4455	4185	5470	2955	4215	4377.73	0.53	323	4245	4230	4210	4195	4175	4232	4197	80	1255	500	3030	5	1	16000000	711	4.07	0.33	12	0.35	1093.00	13467.00	5900	20230613	-24.66	4060	20240419	9.48	4480	-0.78	20240222	4060	9.48	20240419	5900	-24.66	20230613	4060	9.48	20240419	1.11	N	155660	500	80 억	85490	N	N	0	N	N
142	20240603	120747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	165	2	3.91	94104190	21814	352.81	4210	4400	4185	5470	2955	4215	4313.94	0.53	-540	4245	4230	4210	4195	4175	4232	4197	80	1255	500	3030	5	1	16000000	701	4.01	0.33	12	0.14	1093.00	13467.00	5900	20230613	-25.76	4060	20240419	7.88	4480	-2.23	20240222	4060	7.88	20240419	5900	-25.76	20230613	4060	7.88	20240419	1.11	N	155660	500	80 억	85490	N	N	0	N	N
143	20240603	110741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	80	2	1.90	26971185	6389	103.33	4210	4295	4185	5470	2955	4215	4221.50	0.53	-174	4245	4230	4210	4195	4175	4232	4197	80	1255	500	3030	5	1	16000000	687	3.93	0.32	12	0.04	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.11	N	155660	500	80 억	85490	N	N	0	N	N
144	20240603	100739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-10	5	-0.24	13447640	3204	51.82	4210	4220	4185	5470	2955	4215	4197.14	0.53	100	4245	4230	4210	4195	4175	4232	4197	80	1255	500	3030	5	1	16000000	673	3.85	0.31	12	0.02	1093.00	13467.00	5900	20230613	-28.73	4060	20240419	3.57	4480	-6.14	20240222	4060	3.57	20240419	5900	-28.73	20230613	4060	3.57	20240419	1.11	N	155660	500	80 억	85490	N	N	0	N	N
145	20240603	090738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-15	5	-0.36	1101585	262	4.24	4210	4210	4200	5470	2955	4215	4204.52	0.53	100	4245	4230	4210	4195	4175	4232	4197	80	1255	500	3030	5	1	16000000	672	3.84	0.31	12	0.00	1093.00	13467.00	5900	20230613	-28.81	4060	20240419	3.45	4480	-6.25	20240222	4060	3.45	20240419	5900	-28.81	20230613	4060	3.45	20240419	1.11	N	155660	500	80 억	85490	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History