KissMeData/069730/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	135	2	3.10	234108615	51999	188.42	4400	4550	4380	5660	3050	4355	4502.20	1.43	1351	4535	4445	4400	4310	4265	4422	4287	72	1305	500	3040	5	1	14400000	647	4.99	0.33	12	0.36	899.00	13555.00	5150	20240607	-12.82	3965	20231024	13.24	5150	-12.82	20240607	4020	11.69	20240403	5150	-12.82	20240607	3965	13.24	20231024	1.64	N	069730	500	72 억	206366	N	N	24	N	N
3	20240628	150650	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4505	150	2	3.44	221794255	49258	178.48	4400	4550	4380	5660	3050	4355	4502.71	1.43	1534	4535	4445	4400	4310	4265	4422	4287	72	1305	500	3040	5	1	14400000	649	5.01	0.33	12	0.34	899.00	13555.00	5150	20240607	-12.52	3965	20231024	13.62	5150	-12.52	20240607	4020	12.06	20240403	5150	-12.52	20240607	3965	13.62	20231024	1.64	N	069730	500	72 억	206366	N	N	32	N	N
4	20240628	140649	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	155	2	3.56	162845420	36189	131.13	4400	4550	4380	5660	3050	4355	4499.86	1.43	-337	4535	4445	4400	4310	4265	4422	4287	72	1305	500	3040	5	1	14400000	649	5.02	0.33	12	0.25	899.00	13555.00	5150	20240607	-12.43	3965	20231024	13.75	5150	-12.43	20240607	4020	12.19	20240403	5150	-12.43	20240607	3965	13.75	20231024	1.64	N	069730	500	72 억	206366	N	N	32	N	N
5	20240628	130649	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	155	2	3.56	146093445	32461	117.62	4400	4550	4380	5660	3050	4355	4500.58	1.43	-561	4535	4445	4400	4310	4265	4422	4287	72	1305	500	3040	5	1	14400000	649	5.02	0.33	12	0.23	899.00	13555.00	5150	20240607	-12.43	3965	20231024	13.75	5150	-12.43	20240607	4020	12.19	20240403	5150	-12.43	20240607	3965	13.75	20231024	1.64	N	069730	500	72 억	206366	N	N	32	N	N
6	20240628	120648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	155	2	3.56	129482180	28764	104.22	4400	4550	4380	5660	3050	4355	4501.54	1.43	-350	4535	4445	4400	4310	4265	4422	4287	72	1305	500	3040	5	1	14400000	649	5.02	0.33	12	0.20	899.00	13555.00	5150	20240607	-12.43	3965	20231024	13.75	5150	-12.43	20240607	4020	12.19	20240403	5150	-12.43	20240607	3965	13.75	20231024	1.64	N	069730	500	72 억	206366	N	N	32	N	N
7	20240628	110637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4520	165	2	3.79	108516140	24114	87.38	4400	4550	4380	5660	3050	4355	4500.13	1.43	1567	4535	4445	4400	4310	4265	4422	4287	72	1305	500	3040	5	1	14400000	651	5.03	0.33	12	0.17	899.00	13555.00	5150	20240607	-12.23	3965	20231024	14.00	5150	-12.23	20240607	4020	12.44	20240403	5150	-12.23	20240607	3965	14.00	20231024	1.64	N	069730	500	72 억	206366	N	N	32	N	N
8	20240628	100635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	75	2	1.72	11146765	2523	9.14	4400	4430	4380	5660	3050	4355	4418.06	1.43	923	4535	4445	4400	4310	4265	4422	4287	72	1305	500	3040	5	1	14400000	638	4.93	0.33	12	0.02	899.00	13555.00	5150	20240607	-13.98	3965	20231024	11.73	5150	-13.98	20240607	4020	10.20	20240403	5150	-13.98	20240607	3965	11.73	20231024	1.64	N	069730	500	72 억	206366	N	N	32	N	N
9	20240628	090636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	55	2	1.26	1482365	337	1.22	4400	4410	4380	5660	3050	4355	4398.71	1.43	-98	4535	4445	4400	4310	4265	4422	4287	72	1305	500	3040	5	1	14400000	635	4.91	0.33	12	0.00	899.00	13555.00	5150	20240607	-14.37	3965	20231024	11.22	5150	-14.37	20240607	4020	9.70	20240403	5150	-14.37	20240607	3965	11.22	20231024	1.64	N	069730	500	72 억	206366	N	N	32	N	N
10	20240627	160630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	-105	5	-2.35	120265240	27396	41.66	4455	4490	4355	5790	3125	4460	4389.88	1.46	-3282	4613	4536	4458	4381	4303	4497	4342	72	1330	500	3120	5	1	14400000	627	4.84	0.32	12	0.19	899.00	13555.00	5150	20240607	-15.44	3965	20231024	9.84	5150	-15.44	20240607	4020	8.33	20240403	5150	-15.44	20240607	3965	9.84	20231024	1.65	N	069730	500	72 억	210498	N	N	32	N	N
11	20240627	150637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-85	5	-1.91	106051075	24136	36.70	4455	4490	4355	5790	3125	4460	4393.90	1.46	-3716	4613	4536	4458	4381	4303	4497	4342	72	1330	500	3120	5	1	14400000	630	4.87	0.32	12	0.17	899.00	13555.00	5150	20240607	-15.05	3965	20231024	10.34	5150	-15.05	20240607	4020	8.83	20240403	5150	-15.05	20240607	3965	10.34	20231024	1.65	N	069730	500	72 억	210498	N	N	41	N	N
12	20240627	140634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-75	5	-1.68	90799755	20661	31.42	4455	4490	4355	5790	3125	4460	4394.74	1.46	-3806	4613	4536	4458	4381	4303	4497	4342	72	1330	500	3120	5	1	14400000	631	4.88	0.32	12	0.14	899.00	13555.00	5150	20240607	-14.85	3965	20231024	10.59	5150	-14.85	20240607	4020	9.08	20240403	5150	-14.85	20240607	3965	10.59	20231024	1.65	N	069730	500	72 억	210498	N	N	41	N	N
13	20240627	130634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-70	5	-1.57	57265070	12997	19.76	4455	4490	4355	5790	3125	4460	4406.02	1.46	-2746	4613	4536	4458	4381	4303	4497	4342	72	1330	500	3120	5	1	14400000	632	4.88	0.32	12	0.09	899.00	13555.00	5150	20240607	-14.76	3965	20231024	10.72	5150	-14.76	20240607	4020	9.20	20240403	5150	-14.76	20240607	3965	10.72	20231024	1.65	N	069730	500	72 억	210498	N	N	41	N	N
14	20240627	120636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	-80	5	-1.79	42929835	9718	14.78	4455	4490	4380	5790	3125	4460	4417.56	1.46	-3256	4613	4536	4458	4381	4303	4497	4342	72	1330	500	3120	5	1	14400000	631	4.87	0.32	12	0.07	899.00	13555.00	5150	20240607	-14.95	3965	20231024	10.47	5150	-14.95	20240607	4020	8.96	20240403	5150	-14.95	20240607	3965	10.47	20231024	1.65	N	069730	500	72 억	210498	N	N	41	N	N
15	20240627	110635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4435	-25	5	-0.56	31417645	7100	10.80	4455	4490	4400	5790	3125	4460	4425.02	1.46	-1703	4613	4536	4458	4381	4303	4497	4342	72	1330	500	3120	5	1	14400000	639	4.93	0.33	12	0.05	899.00	13555.00	5150	20240607	-13.88	3965	20231024	11.85	5150	-13.88	20240607	4020	10.32	20240403	5150	-13.88	20240607	3965	11.85	20231024	1.65	N	069730	500	72 억	210498	N	N	41	N	N
16	20240627	100635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	15	2	0.34	13128835	2967	4.51	4455	4490	4400	5790	3125	4460	4424.95	1.46	-652	4613	4536	4458	4381	4303	4497	4342	72	1330	500	3120	5	1	14400000	644	4.98	0.33	12	0.02	899.00	13555.00	5150	20240607	-13.11	3965	20231024	12.86	5150	-13.11	20240607	4020	11.32	20240403	5150	-13.11	20240607	3965	12.86	20231024	1.65	N	069730	500	72 억	210498	N	N	41	N	N
17	20240627	090634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	-30	5	-0.67	981395	221	0.34	4455	4455	4430	5790	3125	4460	4440.70	1.46	-122	4613	4536	4458	4381	4303	4497	4342	72	1330	500	3120	5	1	14400000	638	4.93	0.33	12	0.00	899.00	13555.00	5150	20240607	-13.98	3965	20231024	11.73	5150	-13.98	20240607	4020	10.20	20240403	5150	-13.98	20240607	3965	11.73	20231024	1.65	N	069730	500	72 억	210498	N	N	41	N	N
18	20240626	160632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4460	-70	5	-1.55	288898360	65173	131.85	4520	4535	4380	5880	3175	4530	4432.62	1.45	1829	4653	4591	4503	4441	4353	4622	4472	72	1350	500	3170	5	1	14400000	642	4.96	0.33	12	0.45	899.00	13555.00	5150	20240607	-13.40	3965	20231024	12.48	5150	-13.40	20240607	4020	10.95	20240403	5150	-13.40	20240607	3965	12.48	20231024	1.75	N	069730	500	72 억	208573	N	N	41	N	N
19	20240626	150634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-110	5	-2.43	228093660	51409	104.01	4520	4535	4390	5880	3175	4530	4436.63	1.45	2104	4653	4591	4503	4441	4353	4622	4472	72	1350	500	3170	5	1	14400000	636	4.92	0.33	12	0.36	899.00	13555.00	5150	20240607	-14.17	3965	20231024	11.48	5150	-14.17	20240607	4020	9.95	20240403	5150	-14.17	20240607	3965	11.48	20231024	1.75	N	069730	500	72 억	208573	N	N	73	N	N
20	20240626	140633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	-125	5	-2.76	215900445	48648	98.42	4520	4535	4390	5880	3175	4530	4437.79	1.45	2953	4653	4591	4503	4441	4353	4622	4472	72	1350	500	3170	5	1	14400000	634	4.90	0.32	12	0.34	899.00	13555.00	5150	20240607	-14.47	3965	20231024	11.10	5150	-14.47	20240607	4020	9.58	20240403	5150	-14.47	20240607	3965	11.10	20231024	1.75	N	069730	500	72 억	208573	N	N	73	N	N
21	20240626	130634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	-105	5	-2.32	210837020	47500	96.10	4520	4535	4390	5880	3175	4530	4438.45	1.45	3015	4653	4591	4503	4441	4353	4622	4472	72	1350	500	3170	5	1	14400000	637	4.92	0.33	12	0.33	899.00	13555.00	5150	20240607	-14.08	3965	20231024	11.60	5150	-14.08	20240607	4020	10.07	20240403	5150	-14.08	20240607	3965	11.60	20231024	1.75	N	069730	500	72 억	208573	N	N	73	N	N
22	20240626	120633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-110	5	-2.43	146139510	32816	66.39	4520	4535	4420	5880	3175	4530	4453.02	1.45	-194	4653	4591	4503	4441	4353	4622	4472	72	1350	500	3170	5	1	14400000	636	4.92	0.33	12	0.23	899.00	13555.00	5150	20240607	-14.17	3965	20231024	11.48	5150	-14.17	20240607	4020	9.95	20240403	5150	-14.17	20240607	3965	11.48	20231024	1.75	N	069730	500	72 억	208573	N	N	73	N	N
23	20240626	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4460	-70	5	-1.55	69356275	15514	31.39	4520	4535	4445	5880	3175	4530	4470.10	1.45	-892	4653	4591	4503	4441	4353	4622	4472	72	1350	500	3170	5	1	14400000	642	4.96	0.33	12	0.11	899.00	13555.00	5150	20240607	-13.40	3965	20231024	12.48	5150	-13.40	20240607	4020	10.95	20240403	5150	-13.40	20240607	3965	12.48	20231024	1.75	N	069730	500	72 억	208573	N	N	73	N	N
24	20240626	100633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4465	-65	5	-1.43	29265800	6521	13.19	4520	4535	4445	5880	3175	4530	4487.16	1.45	-1256	4653	4591	4503	4441	4353	4622	4472	72	1350	500	3170	5	1	14400000	643	4.97	0.33	12	0.05	899.00	13555.00	5150	20240607	-13.30	3965	20231024	12.61	5150	-13.30	20240607	4020	11.07	20240403	5150	-13.30	20240607	3965	12.61	20231024	1.75	N	069730	500	72 억	208573	N	N	73	N	N
25	20240626	090634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4520	-10	5	-0.22	6501255	1438	2.91	4520	4525	4520	5880	3175	4530	4520.24	1.45	-601	4653	4591	4503	4441	4353	4622	4472	72	1350	500	3170	5	1	14400000	651	5.03	0.33	12	0.01	899.00	13555.00	5150	20240607	-12.23	3965	20231024	14.00	5150	-12.23	20240607	4020	12.44	20240403	5150	-12.23	20240607	3965	14.00	20231024	1.75	N	069730	500	72 억	208573	N	N	73	N	N
26	20240625	160633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4530	10	2	0.22	219862450	49103	45.48	4515	4565	4415	5870	3165	4520	4477.57	1.39	6485	4800	4660	4580	4440	4360	4620	4400	72	1350	500	3160	5	1	14400000	652	5.04	0.33	12	0.34	899.00	13555.00	5150	20240607	-12.04	3965	20231024	14.25	5150	-12.04	20240607	4020	12.69	20240403	5150	-12.04	20240607	3965	14.25	20231024	1.77	N	069730	500	72 억	200807	N	N	73	N	N
27	20240625	150629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4465	-55	5	-1.22	196615860	43946	40.70	4515	4565	4415	5870	3165	4520	4474.03	1.39	7422	4800	4660	4580	4440	4360	4620	4400	72	1350	500	3160	5	1	14400000	643	4.97	0.33	12	0.31	899.00	13555.00	5150	20240607	-13.30	3965	20231024	12.61	5150	-13.30	20240607	4020	11.07	20240403	5150	-13.30	20240607	3965	12.61	20231024	1.77	N	069730	500	72 억	200807	N	N	0	N	N
28	20240625	140633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	-30	5	-0.66	189537740	42362	39.23	4515	4565	4415	5870	3165	4520	4474.24	1.39	6837	4800	4660	4580	4440	4360	4620	4400	72	1350	500	3160	5	1	14400000	647	4.99	0.33	12	0.29	899.00	13555.00	5150	20240607	-12.82	3965	20231024	13.24	5150	-12.82	20240607	4020	11.69	20240403	5150	-12.82	20240607	3965	13.24	20231024	1.77	N	069730	500	72 억	200807	N	N	0	N	N
29	20240625	130634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	-30	5	-0.66	180380910	40316	37.34	4515	4565	4415	5870	3165	4520	4474.18	1.39	5785	4800	4660	4580	4440	4360	4620	4400	72	1350	500	3160	5	1	14400000	647	4.99	0.33	12	0.28	899.00	13555.00	5150	20240607	-12.82	3965	20231024	13.24	5150	-12.82	20240607	4020	11.69	20240403	5150	-12.82	20240607	3965	13.24	20231024	1.77	N	069730	500	72 억	200807	N	N	0	N	N
30	20240625	120636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4465	-55	5	-1.22	150508880	33683	31.19	4515	4525	4415	5870	3165	4520	4468.39	1.39	7331	4800	4660	4580	4440	4360	4620	4400	72	1350	500	3160	5	1	14400000	643	4.97	0.33	12	0.23	899.00	13555.00	5150	20240607	-13.30	3965	20231024	12.61	5150	-13.30	20240607	4020	11.07	20240403	5150	-13.30	20240607	3965	12.61	20231024	1.77	N	069730	500	72 억	200807	N	N	0	N	N
31	20240625	110635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4485	-35	5	-0.77	138104055	30898	28.62	4515	4525	4415	5870	3165	4520	4469.68	1.39	6863	4800	4660	4580	4440	4360	4620	4400	72	1350	500	3160	5	1	14400000	646	4.99	0.33	12	0.21	899.00	13555.00	5150	20240607	-12.91	3965	20231024	13.11	5150	-12.91	20240607	4020	11.57	20240403	5150	-12.91	20240607	3965	13.11	20231024	1.77	N	069730	500	72 억	200807	N	N	0	N	N
32	20240625	100632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4470	-50	5	-1.11	114710625	25660	23.76	4515	4525	4415	5870	3165	4520	4470.41	1.39	4478	4800	4660	4580	4440	4360	4620	4400	72	1350	500	3160	5	1	14400000	644	4.97	0.33	12	0.18	899.00	13555.00	5150	20240607	-13.20	3965	20231024	12.74	5150	-13.20	20240607	4020	11.19	20240403	5150	-13.20	20240607	3965	12.74	20231024	1.77	N	069730	500	72 억	200807	N	N	0	N	N
33	20240625	090633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	-45	5	-1.00	34102655	7653	7.09	4515	4515	4415	5870	3165	4520	4456.12	1.39	218	4800	4660	4580	4440	4360	4620	4400	72	1350	500	3160	5	1	14400000	644	4.98	0.33	12	0.05	899.00	13555.00	5150	20240607	-13.11	3965	20231024	12.86	5150	-13.11	20240607	4020	11.32	20240403	5150	-13.11	20240607	3965	12.86	20231024	1.77	N	069730	500	72 억	200807	N	N	0	N	N
34	20240624	160630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4520	-95	5	-2.06	496993485	107855	130.18	4615	4720	4500	5990	3235	4615	4607.97	1.50	-6144	4808	4711	4598	4501	4388	4760	4550	72	1375	500	3230	5	1	14400000	651	5.03	0.33	12	0.75	899.00	13555.00	5150	20240607	-12.23	3965	20231024	14.00	5150	-12.23	20240607	4020	12.44	20240403	5150	-12.23	20240607	3965	14.00	20231024	1.77	N	069730	500	72 억	215394	N	N	14	N	N
35	20240624	150631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4570	-45	5	-0.98	477437100	103550	124.99	4615	4720	4500	5990	3235	4615	4610.69	1.50	-4909	4808	4711	4598	4501	4388	4760	4550	72	1375	500	3230	5	1	14400000	658	5.08	0.34	12	0.72	899.00	13555.00	5150	20240607	-11.26	3965	20231024	15.26	5150	-11.26	20240607	4020	13.68	20240403	5150	-11.26	20240607	3965	15.26	20231024	1.77	N	069730	500	72 억	215394	N	N	14	N	N
36	20240624	140632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	-20	5	-0.43	437496995	94819	114.45	4615	4720	4500	5990	3235	4615	4614.02	1.50	-4420	4808	4711	4598	4501	4388	4760	4550	72	1375	500	3230	5	1	14400000	662	5.11	0.34	12	0.66	899.00	13555.00	5150	20240607	-10.78	3965	20231024	15.89	5150	-10.78	20240607	4020	14.30	20240403	5150	-10.78	20240607	3965	15.89	20231024	1.77	N	069730	500	72 억	215394	N	N	14	N	N
37	20240624	130630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	0	3	0.00	386226325	83734	101.07	4615	4720	4500	5990	3235	4615	4612.54	1.50	-1010	4808	4711	4598	4501	4388	4760	4550	72	1375	500	3230	5	1	14400000	665	5.13	0.34	12	0.58	899.00	13555.00	5150	20240607	-10.39	3965	20231024	16.39	5150	-10.39	20240607	4020	14.80	20240403	5150	-10.39	20240607	3965	16.39	20231024	1.77	N	069730	500	72 억	215394	N	N	14	N	N
38	20240624	120631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4600	-15	5	-0.33	210924595	46206	55.77	4615	4615	4500	5990	3235	4615	4564.76	1.50	1560	4808	4711	4598	4501	4388	4760	4550	72	1375	500	3230	5	1	14400000	662	5.12	0.34	12	0.32	899.00	13555.00	5150	20240607	-10.68	3965	20231024	16.02	5150	-10.68	20240607	4020	14.43	20240403	5150	-10.68	20240607	3965	16.02	20231024	1.77	N	069730	500	72 억	215394	N	N	14	N	N
39	20240624	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4575	-40	5	-0.87	140098715	30753	37.12	4615	4615	4500	5990	3235	4615	4555.40	1.50	3675	4808	4711	4598	4501	4388	4760	4550	72	1375	500	3230	5	1	14400000	659	5.09	0.34	12	0.21	899.00	13555.00	5150	20240607	-11.17	3965	20231024	15.38	5150	-11.17	20240607	4020	13.81	20240403	5150	-11.17	20240607	3965	15.38	20231024	1.77	N	069730	500	72 억	215394	N	N	14	N	N
40	20240624	100631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4580	-35	5	-0.76	88541370	19459	23.49	4615	4615	4500	5990	3235	4615	4549.79	1.50	4766	4808	4711	4598	4501	4388	4760	4550	72	1375	500	3230	5	1	14400000	660	5.09	0.34	12	0.14	899.00	13555.00	5150	20240607	-11.07	3965	20231024	15.51	5150	-11.07	20240607	4020	13.93	20240403	5150	-11.07	20240607	3965	15.51	20231024	1.77	N	069730	500	72 억	215394	N	N	14	N	N
41	20240624	090631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4575	-40	5	-0.87	18255985	3995	4.82	4615	4615	4545	5990	3235	4615	4568.45	1.50	-412	4808	4711	4598	4501	4388	4760	4550	72	1375	500	3230	5	1	14400000	659	5.09	0.34	12	0.03	899.00	13555.00	5150	20240607	-11.17	3965	20231024	15.38	5150	-11.17	20240607	4020	13.81	20240403	5150	-11.17	20240607	3965	15.38	20231024	1.77	N	069730	500	72 억	215394	N	N	14	N	N
42	20240621	160610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	40	2	0.87	369832725	80783	88.49	4540	4695	4485	5940	3205	4575	4578.04	1.51	-1997	4691	4632	4571	4512	4451	4662	4542	72	1365	500	3200	5	1	14400000	665	5.13	0.34	12	0.56	899.00	13555.00	5150	20240607	-10.39	3965	20231024	16.39	5150	-10.39	20240607	4020	14.80	20240403	5150	-10.39	20240607	3965	16.39	20231024	1.79	N	069730	500	72 억	217335	N	N	14	N	N
43	20240621	150609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4565	-10	5	-0.22	359324045	78497	85.99	4540	4695	4485	5940	3205	4575	4577.55	1.51	-1347	4691	4632	4571	4512	4451	4662	4542	72	1365	500	3200	5	1	14400000	657	5.08	0.34	12	0.55	899.00	13555.00	5150	20240607	-11.36	3965	20231024	15.13	5150	-11.36	20240607	4020	13.56	20240403	5150	-11.36	20240607	3965	15.13	20231024	1.79	N	069730	500	72 억	217335	N	N	17	N	N
44	20240621	140610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4635	60	2	1.31	311105120	67998	74.49	4540	4695	4485	5940	3205	4575	4575.21	1.51	-1230	4691	4632	4571	4512	4451	4662	4542	72	1365	500	3200	5	1	14400000	667	5.16	0.34	12	0.47	899.00	13555.00	5150	20240607	-10.00	3965	20231024	16.90	5150	-10.00	20240607	4020	15.30	20240403	5150	-10.00	20240607	3965	16.90	20231024	1.79	N	069730	500	72 억	217335	N	N	17	N	N
45	20240621	130611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4605	30	2	0.66	296467730	64837	71.02	4540	4695	4485	5940	3205	4575	4572.51	1.51	-349	4691	4632	4571	4512	4451	4662	4542	72	1365	500	3200	5	1	14400000	663	5.12	0.34	12	0.45	899.00	13555.00	5150	20240607	-10.58	3965	20231024	16.14	5150	-10.58	20240607	4020	14.55	20240403	5150	-10.58	20240607	3965	16.14	20231024	1.79	N	069730	500	72 억	217335	N	N	17	N	N
46	20240621	120614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	20	2	0.44	239476200	52541	57.56	4540	4665	4485	5940	3205	4575	4557.89	1.51	708	4691	4632	4571	4512	4451	4662	4542	72	1365	500	3200	5	1	14400000	662	5.11	0.34	12	0.36	899.00	13555.00	5150	20240607	-10.78	3965	20231024	15.89	5150	-10.78	20240607	4020	14.30	20240403	5150	-10.78	20240607	3965	15.89	20231024	1.79	N	069730	500	72 억	217335	N	N	17	N	N
47	20240621	110611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	20	2	0.44	208415455	45777	50.15	4540	4665	4485	5940	3205	4575	4552.84	1.51	-962	4691	4632	4571	4512	4451	4662	4542	72	1365	500	3200	5	1	14400000	662	5.11	0.34	12	0.32	899.00	13555.00	5150	20240607	-10.78	3965	20231024	15.89	5150	-10.78	20240607	4020	14.30	20240403	5150	-10.78	20240607	3965	15.89	20231024	1.79	N	069730	500	72 억	217335	N	N	17	N	N
48	20240621	100610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4575	0	3	0.00	124549005	27529	30.16	4540	4600	4485	5940	3205	4575	4524.28	1.51	-1870	4691	4632	4571	4512	4451	4662	4542	72	1365	500	3200	5	1	14400000	659	5.09	0.34	12	0.19	899.00	13555.00	5150	20240607	-11.17	3965	20231024	15.38	5150	-11.17	20240607	4020	13.81	20240403	5150	-11.17	20240607	3965	15.38	20231024	1.79	N	069730	500	72 억	217335	N	N	17	N	N
49	20240621	090612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4520	-55	5	-1.20	10723915	2367	2.59	4540	4540	4520	5940	3205	4575	4530.59	1.51	-483	4691	4632	4571	4512	4451	4662	4542	72	1365	500	3200	5	1	14400000	651	5.03	0.33	12	0.02	899.00	13555.00	5150	20240607	-12.23	3965	20231024	14.00	5150	-12.23	20240607	4020	12.44	20240403	5150	-12.23	20240607	3965	14.00	20231024	1.79	N	069730	500	72 억	217335	N	N	17	N	N
50	20240620	160608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4575	30	2	0.66	409950895	90063	89.91	4520	4630	4510	5900	3185	4545	4551.83	1.49	2609	4688	4616	4518	4446	4348	4652	4482	72	1355	500	3180	5	1	14400000	659	5.09	0.34	12	0.63	899.00	13555.00	5150	20240607	-11.17	3965	20231024	15.38	5150	-11.17	20240607	4020	13.81	20240403	5150	-11.17	20240607	3965	15.38	20231024	1.77	N	069730	500	72 억	214677	N	N	17	N	N
51	20240620	150609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4555	10	2	0.22	392268425	86188	86.04	4520	4630	4510	5900	3185	4545	4551.32	1.49	2841	4688	4616	4518	4446	4348	4652	4482	72	1355	500	3180	5	1	14400000	656	5.07	0.34	12	0.60	899.00	13555.00	5150	20240607	-11.55	3965	20231024	14.88	5150	-11.55	20240607	4020	13.31	20240403	5150	-11.55	20240607	3965	14.88	20231024	1.77	N	069730	500	72 억	214677	N	N	36	N	N
52	20240620	140609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4555	10	2	0.22	367876090	80831	80.70	4520	4630	4510	5900	3185	4545	4551.18	1.49	2814	4688	4616	4518	4446	4348	4652	4482	72	1355	500	3180	5	1	14400000	656	5.07	0.34	12	0.56	899.00	13555.00	5150	20240607	-11.55	3965	20231024	14.88	5150	-11.55	20240607	4020	13.31	20240403	5150	-11.55	20240607	3965	14.88	20231024	1.77	N	069730	500	72 억	214677	N	N	36	N	N
53	20240620	130610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4540	-5	5	-0.11	357027830	78445	78.31	4520	4630	4510	5900	3185	4545	4551.32	1.49	2968	4688	4616	4518	4446	4348	4652	4482	72	1355	500	3180	5	1	14400000	654	5.05	0.33	12	0.54	899.00	13555.00	5150	20240607	-11.84	3965	20231024	14.50	5150	-11.84	20240607	4020	12.94	20240403	5150	-11.84	20240607	3965	14.50	20231024	1.77	N	069730	500	72 억	214677	N	N	36	N	N
54	20240620	120608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4570	25	2	0.55	331386030	72813	72.69	4520	4630	4510	5900	3185	4545	4551.20	1.49	3852	4688	4616	4518	4446	4348	4652	4482	72	1355	500	3180	5	1	14400000	658	5.08	0.34	12	0.51	899.00	13555.00	5150	20240607	-11.26	3965	20231024	15.26	5150	-11.26	20240607	4020	13.68	20240403	5150	-11.26	20240607	3965	15.26	20231024	1.77	N	069730	500	72 억	214677	N	N	36	N	N
55	20240620	110610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4585	40	2	0.88	242210295	53143	53.05	4520	4630	4510	5900	3185	4545	4557.73	1.49	2578	4688	4616	4518	4446	4348	4652	4482	72	1355	500	3180	5	1	14400000	660	5.10	0.34	12	0.37	899.00	13555.00	5150	20240607	-10.97	3965	20231024	15.64	5150	-10.97	20240607	4020	14.05	20240403	5150	-10.97	20240607	3965	15.64	20231024	1.77	N	069730	500	72 억	214677	N	N	36	N	N
56	20240620	100610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4555	10	2	0.22	183049925	40249	40.18	4520	4600	4510	5900	3185	4545	4547.94	1.49	2248	4688	4616	4518	4446	4348	4652	4482	72	1355	500	3180	5	1	14400000	656	5.07	0.34	12	0.28	899.00	13555.00	5150	20240607	-11.55	3965	20231024	14.88	5150	-11.55	20240607	4020	13.31	20240403	5150	-11.55	20240607	3965	14.88	20231024	1.77	N	069730	500	72 억	214677	N	N	36	N	N
57	20240620	090615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4530	-15	5	-0.33	30472040	6724	6.71	4520	4555	4520	5900	3185	4545	4531.63	1.49	-49	4688	4616	4518	4446	4348	4652	4482	72	1355	500	3180	5	1	14400000	652	5.04	0.33	12	0.05	899.00	13555.00	5150	20240607	-12.04	3965	20231024	14.25	5150	-12.04	20240607	4020	12.69	20240403	5150	-12.04	20240607	3965	14.25	20231024	1.77	N	069730	500	72 억	214677	N	N	36	N	N
58	20240619	160607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4545	60	2	1.34	453229275	100080	206.95	4485	4590	4420	5830	3140	4485	4528.58	1.51	-3504	4591	4537	4471	4417	4351	4565	4445	72	1345	500	3130	5	1	14400000	654	5.06	0.34	12	0.69	899.00	13555.00	5400	20230613	-15.83	3965	20231024	14.63	5150	-11.75	20240607	4020	13.06	20240403	5150	-11.75	20240607	3965	14.63	20231024	1.79	N	069730	500	72 억	216770	N	N	36	N	N
59	20240619	150605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	25	2	0.56	418310640	92320	190.90	4485	4590	4420	5830	3140	4485	4531.09	1.51	-8435	4591	4537	4471	4417	4351	4565	4445	72	1345	500	3130	5	1	14400000	649	5.02	0.33	12	0.64	899.00	13555.00	5400	20230613	-16.48	3965	20231024	13.75	5150	-12.43	20240607	4020	12.19	20240403	5150	-12.43	20240607	3965	13.75	20231024	1.79	N	069730	500	72 억	216770	N	N	11	N	N
60	20240619	140610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4515	30	2	0.67	360223110	79419	164.22	4485	4590	4420	5830	3140	4485	4535.73	1.51	-8622	4591	4537	4471	4417	4351	4565	4445	72	1345	500	3130	5	1	14400000	650	5.02	0.33	12	0.55	899.00	13555.00	5400	20230613	-16.39	3965	20231024	13.87	5150	-12.33	20240607	4020	12.31	20240403	5150	-12.33	20240607	3965	13.87	20231024	1.79	N	069730	500	72 억	216770	N	N	11	N	N
61	20240619	130606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4535	50	2	1.11	323264390	71225	147.28	4485	4590	4420	5830	3140	4485	4538.64	1.51	-10749	4591	4537	4471	4417	4351	4565	4445	72	1345	500	3130	5	1	14400000	653	5.04	0.33	12	0.49	899.00	13555.00	5400	20230613	-16.02	3965	20231024	14.38	5150	-11.94	20240607	4020	12.81	20240403	5150	-11.94	20240607	3965	14.38	20231024	1.79	N	069730	500	72 억	216770	N	N	11	N	N
62	20240619	120606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4550	65	2	1.45	140709585	31221	64.56	4485	4555	4420	5830	3140	4485	4506.89	1.51	-4023	4591	4537	4471	4417	4351	4565	4445	72	1345	500	3130	5	1	14400000	655	5.06	0.34	12	0.22	899.00	13555.00	5400	20230613	-15.74	3965	20231024	14.75	5150	-11.65	20240607	4020	13.18	20240403	5150	-11.65	20240607	3965	14.75	20231024	1.79	N	069730	500	72 억	216770	N	N	11	N	N
63	20240619	110606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4500	15	2	0.33	75044610	16733	34.60	4485	4520	4420	5830	3140	4485	4484.83	1.51	718	4591	4537	4471	4417	4351	4565	4445	72	1345	500	3130	5	1	14400000	648	5.01	0.33	12	0.12	899.00	13555.00	5400	20230613	-16.67	3965	20231024	13.49	5150	-12.62	20240607	4020	11.94	20240403	5150	-12.62	20240607	3965	13.49	20231024	1.79	N	069730	500	72 억	216770	N	N	11	N	N
64	20240619	100608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	-5	5	-0.11	23708760	5326	11.01	4485	4485	4420	5830	3140	4485	4451.51	1.51	2054	4591	4537	4471	4417	4351	4565	4445	72	1345	500	3130	5	1	14400000	645	4.98	0.33	12	0.04	899.00	13555.00	5400	20230613	-17.04	3965	20231024	12.99	5150	-13.01	20240607	4020	11.44	20240403	5150	-13.01	20240607	3965	12.99	20231024	1.79	N	069730	500	72 억	216770	N	N	11	N	N
65	20240619	090615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4465	-20	5	-0.45	2729490	610	1.26	4485	4485	4465	5830	3140	4485	4474.57	1.51	-14	4591	4537	4471	4417	4351	4565	4445	72	1345	500	3130	5	1	14400000	643	4.97	0.33	12	0.00	899.00	13555.00	5400	20230613	-17.31	3965	20231024	12.61	5150	-13.30	20240607	4020	11.07	20240403	5150	-13.30	20240607	3965	12.61	20231024	1.79	N	069730	500	72 억	216770	N	N	11	N	N
66	20240618	160602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4485	65	2	1.47	216614755	48260	60.26	4435	4525	4405	5740	3095	4420	4488.52	1.46	7244	4576	4497	4441	4362	4306	4470	4335	72	1320	500	3090	5	1	14400000	646	4.99	0.33	12	0.34	899.00	13555.00	5400	20230613	-16.94	3965	20231024	13.11	5150	-12.91	20240607	4020	11.57	20240403	5150	-12.91	20240607	3965	13.11	20231024	1.82	N	069730	500	72 억	209583	N	N	11	N	N
67	20240618	150601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	60	2	1.36	211440500	47105	58.82	4435	4525	4405	5740	3095	4420	4488.71	1.46	6938	4576	4497	4441	4362	4306	4470	4335	72	1320	500	3090	5	1	14400000	645	4.98	0.33	12	0.33	899.00	13555.00	5400	20230613	-17.04	3965	20231024	12.99	5150	-13.01	20240607	4020	11.44	20240403	5150	-13.01	20240607	3965	12.99	20231024	1.82	N	069730	500	72 억	209583	N	N	12	N	N
68	20240618	140603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	60	2	1.36	183671255	40913	51.09	4435	4525	4405	5740	3095	4420	4489.31	1.46	6581	4576	4497	4441	4362	4306	4470	4335	72	1320	500	3090	5	1	14400000	645	4.98	0.33	12	0.28	899.00	13555.00	5400	20230613	-17.04	3965	20231024	12.99	5150	-13.01	20240607	4020	11.44	20240403	5150	-13.01	20240607	3965	12.99	20231024	1.82	N	069730	500	72 억	209583	N	N	12	N	N
69	20240618	130607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4500	80	2	1.81	168677910	37584	46.93	4435	4525	4405	5740	3095	4420	4488.02	1.46	7022	4576	4497	4441	4362	4306	4470	4335	72	1320	500	3090	5	1	14400000	648	5.01	0.33	12	0.26	899.00	13555.00	5400	20230613	-16.67	3965	20231024	13.49	5150	-12.62	20240607	4020	11.94	20240403	5150	-12.62	20240607	3965	13.49	20231024	1.82	N	069730	500	72 억	209583	N	N	12	N	N
70	20240618	120607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	60	2	1.36	139186710	31031	38.75	4435	4525	4405	5740	3095	4420	4485.41	1.46	6166	4576	4497	4441	4362	4306	4470	4335	72	1320	500	3090	5	1	14400000	645	4.98	0.33	12	0.22	899.00	13555.00	5400	20230613	-17.04	3965	20231024	12.99	5150	-13.01	20240607	4020	11.44	20240403	5150	-13.01	20240607	3965	12.99	20231024	1.82	N	069730	500	72 억	209583	N	N	12	N	N
71	20240618	110604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4505	85	2	1.92	107747305	24030	30.00	4435	4525	4405	5740	3095	4420	4483.87	1.46	4769	4576	4497	4441	4362	4306	4470	4335	72	1320	500	3090	5	1	14400000	649	5.01	0.33	12	0.17	899.00	13555.00	5400	20230613	-16.57	3965	20231024	13.62	5150	-12.52	20240607	4020	12.06	20240403	5150	-12.52	20240607	3965	13.62	20231024	1.82	N	069730	500	72 억	209583	N	N	12	N	N
72	20240618	100605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4520	100	2	2.26	55427895	12415	15.50	4435	4525	4405	5740	3095	4420	4464.59	1.46	1801	4576	4497	4441	4362	4306	4470	4335	72	1320	500	3090	5	1	14400000	651	5.03	0.33	12	0.09	899.00	13555.00	5400	20230613	-16.30	3965	20231024	14.00	5150	-12.23	20240607	4020	12.44	20240403	5150	-12.23	20240607	3965	14.00	20231024	1.82	N	069730	500	72 억	209583	N	N	12	N	N
73	20240618	090610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	-10	5	-0.23	2251105	509	0.64	4435	4435	4410	5740	3095	4420	4422.60	1.46	-133	4576	4497	4441	4362	4306	4470	4335	72	1320	500	3090	5	1	14400000	635	4.91	0.33	12	0.00	899.00	13555.00	5400	20230613	-18.33	3965	20231024	11.22	5150	-14.37	20240607	4020	9.70	20240403	5150	-14.37	20240607	3965	11.22	20231024	1.82	N	069730	500	72 억	209583	N	N	12	N	N
74	20240617	160559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-65	5	-1.45	354502450	80084	115.78	4485	4520	4385	5830	3140	4485	4426.63	1.33	12463	4671	4577	4511	4417	4351	4545	4385	72	1345	500	3130	5	1	14400000	636	4.92	0.33	12	0.56	899.00	13555.00	5400	20230613	-18.15	3965	20231024	11.48	5150	-14.17	20240607	4020	9.95	20240403	5150	-14.17	20240607	3965	11.48	20231024	1.82	N	069730	500	72 억	191699	N	N	12	N	N
75	20240617	150603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4425	-60	5	-1.34	332131155	75003	108.44	4485	4520	4385	5830	3140	4485	4428.24	1.33	11445	4671	4577	4511	4417	4351	4545	4385	72	1345	500	3130	5	1	14400000	637	4.92	0.33	12	0.52	899.00	13555.00	5400	20230613	-18.06	3965	20231024	11.60	5150	-14.08	20240607	4020	10.07	20240403	5150	-14.08	20240607	3965	11.60	20231024	1.82	N	069730	500	72 억	191699	N	N	2	N	N
76	20240617	140556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	-45	5	-1.00	283661955	63983	92.50	4485	4520	4385	5830	3140	4485	4433.39	1.33	11467	4671	4577	4511	4417	4351	4545	4385	72	1345	500	3130	5	1	14400000	639	4.94	0.33	12	0.44	899.00	13555.00	5400	20230613	-17.78	3965	20231024	11.98	5150	-13.79	20240607	4020	10.45	20240403	5150	-13.79	20240607	3965	11.98	20231024	1.82	N	069730	500	72 억	191699	N	N	2	N	N
77	20240617	130557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4455	-30	5	-0.67	149770005	33610	48.59	4485	4520	4425	5830	3140	4485	4456.11	1.33	7653	4671	4577	4511	4417	4351	4545	4385	72	1345	500	3130	5	1	14400000	642	4.96	0.33	12	0.23	899.00	13555.00	5400	20230613	-17.50	3965	20231024	12.36	5150	-13.50	20240607	4020	10.82	20240403	5150	-13.50	20240607	3965	12.36	20231024	1.82	N	069730	500	72 억	191699	N	N	2	N	N
78	20240617	120558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4455	-30	5	-0.67	137968475	30960	44.76	4485	4520	4425	5830	3140	4485	4456.34	1.33	7653	4671	4577	4511	4417	4351	4545	4385	72	1345	500	3130	5	1	14400000	642	4.96	0.33	12	0.22	899.00	13555.00	5400	20230613	-17.50	3965	20231024	12.36	5150	-13.50	20240607	4020	10.82	20240403	5150	-13.50	20240607	3965	12.36	20231024	1.82	N	069730	500	72 억	191699	N	N	2	N	N
79	20240617	110555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	-5	5	-0.11	80987990	18124	26.20	4485	4520	4425	5830	3140	4485	4468.55	1.33	6137	4671	4577	4511	4417	4351	4545	4385	72	1345	500	3130	5	1	14400000	645	4.98	0.33	12	0.13	899.00	13555.00	5400	20230613	-17.04	3965	20231024	12.99	5150	-13.01	20240607	4020	11.44	20240403	5150	-13.01	20240607	3965	12.99	20231024	1.82	N	069730	500	72 억	191699	N	N	2	N	N
80	20240617	100555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	5	2	0.11	66172790	14819	21.42	4485	4520	4425	5830	3140	4485	4465.40	1.33	4951	4671	4577	4511	4417	4351	4545	4385	72	1345	500	3130	5	1	14400000	647	4.99	0.33	12	0.10	899.00	13555.00	5400	20230613	-16.85	3965	20231024	13.24	5150	-12.82	20240607	4020	11.69	20240403	5150	-12.82	20240607	3965	13.24	20231024	1.82	N	069730	500	72 억	191699	N	N	2	N	N
81	20240617	090558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	-5	5	-0.11	28626920	6441	9.31	4485	4485	4425	5830	3140	4485	4444.46	1.33	2137	4671	4577	4511	4417	4351	4545	4385	72	1345	500	3130	5	1	14400000	645	4.98	0.33	12	0.04	899.00	13555.00	5400	20230613	-17.04	3965	20231024	12.99	5150	-13.01	20240607	4020	11.44	20240403	5150	-13.01	20240607	3965	12.99	20231024	1.82	N	069730	500	72 억	191699	N	N	2	N	N
82	20240614	160508	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4485	-120	5	-2.61	309763370	69032	63.65	4600	4605	4445	5980	3225	4605	4487.27	1.34	-921	4811	4707	4636	4532	4461	4760	4585	72	1375	500	3220	5	1	14400000	646	4.99	0.33	12	0.48	899.00	13555.00	5400	20230613	-16.94	3965	20231024	13.11	5150	-12.91	20240607	4020	11.57	20240403	5150	-12.91	20240607	3965	13.11	20231024	1.90	N	069730	500	72 억	192578	N	N	2	N	N
83	20240614	150510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	-130	5	-2.82	270392165	60238	55.54	4600	4605	4445	5980	3225	4605	4488.73	1.34	-1072	4811	4707	4636	4532	4461	4760	4585	72	1375	500	3220	5	1	14400000	644	4.98	0.33	12	0.42	899.00	13555.00	5400	20230613	-17.13	3965	20231024	12.86	5150	-13.11	20240607	4020	11.32	20240403	5150	-13.11	20240607	3965	12.86	20231024	1.90	N	069730	500	72 억	192578	N	N	277	N	N
84	20240614	140509	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	-115	5	-2.50	233381035	51960	47.91	4600	4605	4450	5980	3225	4605	4491.55	1.34	-57	4811	4707	4636	4532	4461	4760	4585	72	1375	500	3220	5	1	14400000	647	4.99	0.33	12	0.36	899.00	13555.00	5400	20230613	-16.85	3965	20231024	13.24	5150	-12.82	20240607	4020	11.69	20240403	5150	-12.82	20240607	3965	13.24	20231024	1.90	N	069730	500	72 억	192578	N	N	277	N	N
85	20240614	130509	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	-115	5	-2.50	215298090	47948	44.21	4600	4605	4450	5980	3225	4605	4490.24	1.34	-57	4811	4707	4636	4532	4461	4760	4585	72	1375	500	3220	5	1	14400000	647	4.99	0.33	12	0.33	899.00	13555.00	5400	20230613	-16.85	3965	20231024	13.24	5150	-12.82	20240607	4020	11.69	20240403	5150	-12.82	20240607	3965	13.24	20231024	1.90	N	069730	500	72 억	192578	N	N	277	N	N
86	20240614	120513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	-130	5	-2.82	208692955	46478	42.85	4600	4605	4450	5980	3225	4605	4490.14	1.34	-9	4811	4707	4636	4532	4461	4760	4585	72	1375	500	3220	5	1	14400000	644	4.98	0.33	12	0.32	899.00	13555.00	5400	20230613	-17.13	3965	20231024	12.86	5150	-13.11	20240607	4020	11.32	20240403	5150	-13.11	20240607	3965	12.86	20231024	1.90	N	069730	500	72 억	192578	N	N	277	N	N
87	20240614	110548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	-130	5	-2.82	167732455	37302	34.39	4600	4605	4460	5980	3225	4605	4496.61	1.34	-398	4811	4707	4636	4532	4461	4760	4585	72	1375	500	3220	5	1	14400000	644	4.98	0.33	12	0.26	899.00	13555.00	5400	20230613	-17.13	3965	20231024	12.86	5150	-13.11	20240607	4020	11.32	20240403	5150	-13.11	20240607	3965	12.86	20231024	1.90	N	069730	500	72 억	192578	N	N	277	N	N
88	20240614	100548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4495	-110	5	-2.39	141695960	31512	29.05	4600	4605	4460	5980	3225	4605	4496.57	1.34	-1145	4811	4707	4636	4532	4461	4760	4585	72	1375	500	3220	5	1	14400000	647	5.00	0.33	12	0.22	899.00	13555.00	5400	20230613	-16.76	3965	20231024	13.37	5150	-12.72	20240607	4020	11.82	20240403	5150	-12.72	20240607	3965	13.37	20231024	1.90	N	069730	500	72 억	192578	N	N	277	N	N
89	20240614	090550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4500	-105	5	-2.28	37956995	8345	7.69	4600	4605	4460	5980	3225	4605	4548.47	1.34	-330	4811	4707	4636	4532	4461	4760	4585	72	1375	500	3220	5	1	14400000	648	5.01	0.33	12	0.06	899.00	13555.00	5400	20230613	-16.67	3965	20231024	13.49	5150	-12.62	20240607	4020	11.94	20240403	5150	-12.62	20240607	3965	13.49	20231024	1.90	N	069730	500	72 억	192578	N	N	277	N	N
90	20240613	160543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4605	-45	5	-0.97	503849165	108201	86.65	4565	4740	4565	6040	3255	4650	4656.69	1.36	-2710	4803	4726	4593	4516	4383	4765	4555	72	1390	500	3250	5	1	14400000	663	5.12	0.34	12	0.75	899.00	13555.00	5400	20230613	-14.72	3965	20231024	16.14	5150	-10.58	20240607	4020	14.55	20240403	5400	-14.72	20230613	3965	16.14	20231024	1.87	N	069730	500	72 억	195685	N	N	277	N	N
91	20240613	150553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4640	-10	5	-0.22	475161385	101994	81.68	4565	4740	4565	6040	3255	4650	4658.72	1.36	-2517	4803	4726	4593	4516	4383	4765	4555	72	1390	500	3250	5	1	14400000	668	5.16	0.34	12	0.71	899.00	13555.00	5400	20230613	-14.07	3965	20231024	17.02	5150	-9.90	20240607	4020	15.42	20240403	5400	-14.07	20230613	3965	17.02	20231024	1.87	N	069730	500	72 억	195685	N	N	4	N	N
92	20240613	140546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4655	5	2	0.11	448600700	96298	77.12	4565	4740	4565	6040	3255	4650	4658.46	1.36	-1288	4803	4726	4593	4516	4383	4765	4555	72	1390	500	3250	5	1	14400000	670	5.18	0.34	12	0.67	899.00	13555.00	5400	20230613	-13.80	3965	20231024	17.40	5150	-9.61	20240607	4020	15.80	20240403	5400	-13.80	20230613	3965	17.40	20231024	1.87	N	069730	500	72 억	195685	N	N	4	N	N
93	20240613	130547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4670	20	2	0.43	411095680	88267	70.69	4565	4740	4565	6040	3255	4650	4657.41	1.36	529	4803	4726	4593	4516	4383	4765	4555	72	1390	500	3250	5	1	14400000	672	5.19	0.34	12	0.61	899.00	13555.00	5400	20230613	-13.52	3965	20231024	17.78	5150	-9.32	20240607	4020	16.17	20240403	5400	-13.52	20230613	3965	17.78	20231024	1.87	N	069730	500	72 억	195685	N	N	4	N	N
94	20240613	120549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4675	25	2	0.54	389724580	83689	67.02	4565	4740	4565	6040	3255	4650	4656.82	1.36	2624	4803	4726	4593	4516	4383	4765	4555	72	1390	500	3250	5	1	14400000	673	5.20	0.34	12	0.58	899.00	13555.00	5400	20230613	-13.43	3965	20231024	17.91	5150	-9.22	20240607	4020	16.29	20240403	5400	-13.43	20230613	3965	17.91	20231024	1.87	N	069730	500	72 억	195685	N	N	4	N	N
95	20240613	110542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4645	-5	5	-0.11	369167015	79282	63.49	4565	4740	4565	6040	3255	4650	4656.38	1.36	2551	4803	4726	4593	4516	4383	4765	4555	72	1390	500	3250	5	1	14400000	669	5.17	0.34	12	0.55	899.00	13555.00	5400	20230613	-13.98	3965	20231024	17.15	5150	-9.81	20240607	4020	15.55	20240403	5400	-13.98	20230613	3965	17.15	20231024	1.87	N	069730	500	72 억	195685	N	N	4	N	N
96	20240613	100543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4645	-5	5	-0.11	145931120	31529	25.25	4565	4675	4565	6040	3255	4650	4628.47	1.36	2009	4803	4726	4593	4516	4383	4765	4555	72	1390	500	3250	5	1	14400000	669	5.17	0.34	12	0.22	899.00	13555.00	5400	20230613	-13.98	3965	20231024	17.15	5150	-9.81	20240607	4020	15.55	20240403	5400	-13.98	20230613	3965	17.15	20231024	1.87	N	069730	500	72 억	195685	N	N	4	N	N
97	20240613	090550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4590	-60	5	-1.29	19543470	4264	3.41	4565	4605	4565	6040	3255	4650	4583.37	1.36	1447	4803	4726	4593	4516	4383	4765	4555	72	1390	500	3250	5	1	14400000	661	5.11	0.34	12	0.03	899.00	13555.00	5400	20230613	-15.00	3965	20231024	15.76	5150	-10.87	20240607	4020	14.18	20240403	5400	-15.00	20230613	3965	15.76	20231024	1.87	N	069730	500	72 억	195685	N	N	4	N	N
98	20240612	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4650	55	2	1.20	563602785	124066	56.01	4595	4670	4460	5970	3220	4595	4542.19	1.34	3027	4858	4726	4603	4471	4348	4665	4410	72	1375	500	3210	5	1	14400000	670	5.17	0.34	12	0.86	899.00	13555.00	5400	20230613	-13.89	3965	20231024	17.28	5150	-9.71	20240607	4020	15.67	20240403	5400	-13.89	20230613	3965	17.28	20231024	1.83	N	069730	500	72 억	192686	N	N	4	N	N
99	20240612	150546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4570	-25	5	-0.54	466187795	103024	46.51	4595	4600	4460	5970	3220	4595	4524.96	1.34	6284	4858	4726	4603	4471	4348	4665	4410	72	1375	500	3210	5	1	14400000	658	5.08	0.34	12	0.72	899.00	13555.00	5400	20230613	-15.37	3965	20231024	15.26	5150	-11.26	20240607	4020	13.68	20240403	5400	-15.37	20230613	3965	15.26	20231024	1.83	N	069730	500	72 억	192686	N	N	5	N	N
100	20240612	140543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4570	-25	5	-0.54	426452040	94298	42.57	4595	4600	4460	5970	3220	4595	4522.29	1.34	8112	4858	4726	4603	4471	4348	4665	4410	72	1375	500	3210	5	1	14400000	658	5.08	0.34	12	0.65	899.00	13555.00	5400	20230613	-15.37	3965	20231024	15.26	5150	-11.26	20240607	4020	13.68	20240403	5400	-15.37	20230613	3965	15.26	20231024	1.83	N	069730	500	72 억	192686	N	N	5	N	N
101	20240612	130541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	-120	5	-2.61	298464370	66193	29.88	4595	4595	4460	5970	3220	4595	4508.84	1.34	3170	4858	4726	4603	4471	4348	4665	4410	72	1375	500	3210	5	1	14400000	644	4.98	0.33	12	0.46	899.00	13555.00	5400	20230613	-17.13	3965	20231024	12.86	5150	-13.11	20240607	4020	11.32	20240403	5400	-17.13	20230613	3965	12.86	20231024	1.83	N	069730	500	72 억	192686	N	N	5	N	N
102	20240612	120540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	-115	5	-2.50	258869170	57332	25.88	4595	4595	4470	5970	3220	4595	4515.09	1.34	4469	4858	4726	4603	4471	4348	4665	4410	72	1375	500	3210	5	1	14400000	645	4.98	0.33	12	0.40	899.00	13555.00	5400	20230613	-17.04	3965	20231024	12.99	5150	-13.01	20240607	4020	11.44	20240403	5400	-17.04	20230613	3965	12.99	20231024	1.83	N	069730	500	72 억	192686	N	N	5	N	N
103	20240612	110541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4525	-70	5	-1.52	229118660	50709	22.89	4595	4595	4470	5970	3220	4595	4518.11	1.34	3389	4858	4726	4603	4471	4348	4665	4410	72	1375	500	3210	5	1	14400000	652	5.03	0.33	12	0.35	899.00	13555.00	5400	20230613	-16.20	3965	20231024	14.12	5150	-12.14	20240607	4020	12.56	20240403	5400	-16.20	20230613	3965	14.12	20231024	1.83	N	069730	500	72 억	192686	N	N	5	N	N
104	20240612	100541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4530	-65	5	-1.41	183362650	40567	18.31	4595	4595	4470	5970	3220	4595	4519.76	1.34	3807	4858	4726	4603	4471	4348	4665	4410	72	1375	500	3210	5	1	14400000	652	5.04	0.33	12	0.28	899.00	13555.00	5400	20230613	-16.11	3965	20231024	14.25	5150	-12.04	20240607	4020	12.69	20240403	5400	-16.11	20230613	3965	14.25	20231024	1.83	N	069730	500	72 억	192686	N	N	5	N	N
105	20240612	090542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4565	-30	5	-0.65	22860410	4999	2.26	4595	4595	4540	5970	3220	4595	4572.43	1.34	1160	4858	4726	4603	4471	4348	4665	4410	72	1375	500	3210	5	1	14400000	657	5.08	0.34	12	0.03	899.00	13555.00	5400	20230613	-15.46	3965	20231024	15.13	5150	-11.36	20240607	4020	13.56	20240403	5400	-15.46	20230613	3965	15.13	20231024	1.83	N	069730	500	72 억	192686	N	N	5	N	N
106	20240610	160536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4800	-35	5	-0.72	1587875170	341105	14.55	4800	4800	4525	6280	3385	4835	4654.23	1.39	-3132	5545	5190	4795	4440	4045	5367	4617	72	1445	500	3380	5	1	14400000	691	5.34	0.35	12	2.37	899.00	13555.00	5400	20230613	-11.11	3965	20231024	21.06	5150	-6.80	20240607	4020	19.40	20240403	5400	-11.11	20230613	3965	21.06	20231024	1.64	N	069730	500	72 억	199991	N	N	13	N	N
107	20240610	150542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4660	-175	5	-3.62	1383350400	297679	12.69	4800	4800	4525	6280	3385	4835	4646.47	1.39	-1641	5545	5190	4795	4440	4045	5367	4617	72	1445	500	3380	5	1	14400000	671	5.18	0.34	12	2.07	899.00	13555.00	5400	20230613	-13.70	3965	20231024	17.53	5150	-9.51	20240607	4020	15.92	20240403	5400	-13.70	20230613	3965	17.53	20231024	1.64	N	069730	500	72 억	199991	N	N	5	N	N
108	20240610	140537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4645	-190	5	-3.93	1212574220	260700	11.12	4800	4800	4525	6280	3385	4835	4650.50	1.39	-623	5545	5190	4795	4440	4045	5367	4617	72	1445	500	3380	5	1	14400000	669	5.17	0.34	12	1.81	899.00	13555.00	5400	20230613	-13.98	3965	20231024	17.15	5150	-9.81	20240607	4020	15.55	20240403	5400	-13.98	20230613	3965	17.15	20231024	1.64	N	069730	500	72 억	199991	N	N	5	N	N
109	20240610	130536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4660	-175	5	-3.62	1131281665	243152	10.37	4800	4800	4525	6280	3385	4835	4651.80	1.39	2230	5545	5190	4795	4440	4045	5367	4617	72	1445	500	3380	5	1	14400000	671	5.18	0.34	12	1.69	899.00	13555.00	5400	20230613	-13.70	3965	20231024	17.53	5150	-9.51	20240607	4020	15.92	20240403	5400	-13.70	20230613	3965	17.53	20231024	1.64	N	069730	500	72 억	199991	N	N	5	N	N
110	20240610	120538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4600	-235	5	-4.86	1091862755	234595	10.00	4800	4800	4525	6280	3385	4835	4653.45	1.39	4500	5545	5190	4795	4440	4045	5367	4617	72	1445	500	3380	5	1	14400000	662	5.12	0.34	12	1.63	899.00	13555.00	5400	20230613	-14.81	3965	20231024	16.02	5150	-10.68	20240607	4020	14.43	20240403	5400	-14.81	20230613	3965	16.02	20231024	1.64	N	069730	500	72 억	199991	N	N	5	N	N
111	20240610	110541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4645	-190	5	-3.93	986562935	211892	9.04	4800	4800	4525	6280	3385	4835	4655.10	1.39	7640	5545	5190	4795	4440	4045	5367	4617	72	1445	500	3380	5	1	14400000	669	5.17	0.34	12	1.47	899.00	13555.00	5400	20230613	-13.98	3965	20231024	17.15	5150	-9.81	20240607	4020	15.55	20240403	5400	-13.98	20230613	3965	17.15	20231024	1.64	N	069730	500	72 억	199991	N	N	5	N	N
112	20240610	100536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4545	-290	5	-6.00	752416275	160978	6.87	4800	4800	4525	6280	3385	4835	4673.00	1.39	9946	5545	5190	4795	4440	4045	5367	4617	72	1445	500	3380	5	1	14400000	654	5.06	0.34	12	1.12	899.00	13555.00	5400	20230613	-15.83	3965	20231024	14.63	5150	-11.75	20240607	4020	13.06	20240403	5400	-15.83	20230613	3965	14.63	20231024	1.64	N	069730	500	72 억	199991	N	N	5	N	N
113	20240610	090543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4725	-110	5	-2.28	254106800	53741	2.29	4800	4800	4675	6280	3385	4835	4726.28	1.39	6678	5545	5190	4795	4440	4045	5367	4617	72	1445	500	3380	5	1	14400000	680	5.26	0.35	12	0.37	899.00	13555.00	5400	20230613	-12.50	3965	20231024	19.17	5150	-8.25	20240607	4020	17.54	20240403	5400	-12.50	20230613	3965	19.17	20231024	1.64	N	069730	500	72 억	199991	N	N	5	N	N
114	20240607	160554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4835	90	2	1.90	11149328810	2327072	93.05	4630	5150	4400	6160	3325	4745	4791.13	1.52	-24539	5258	5001	4673	4416	4088	5130	4545	72	1415	500	3320	5	1	14400000	696	5.38	0.36	12	16.16	899.00	13555.00	5400	20230613	-10.46	3965	20231024	21.94	5150	-6.12	20240607	4020	20.27	20240403	5400	-10.46	20230613	3965	21.94	20231024	1.43	N	069730	500	72 억	218589	N	N	5	N	N
115	20240607	150600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4800	55	2	1.16	10647453635	2223424	88.90	4630	5150	4400	6160	3325	4745	4788.76	1.52	-31819	5258	5001	4673	4416	4088	5130	4545	72	1415	500	3320	5	1	14400000	691	5.34	0.35	12	15.44	899.00	13555.00	5400	20230613	-11.11	3965	20231024	21.06	5150	-6.80	20240607	4020	19.40	20240403	5400	-11.11	20230613	3965	21.06	20231024	1.43	N	069730	500	72 억	218589	N	N	7	N	N
116	20240607	140556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4800	55	2	1.16	10038936240	2094515	83.75	4630	5150	4400	6160	3325	4745	4792.96	1.52	-26584	5258	5001	4673	4416	4088	5130	4545	72	1415	500	3320	5	1	14400000	691	5.34	0.35	12	14.55	899.00	13555.00	5400	20230613	-11.11	3965	20231024	21.06	5150	-6.80	20240607	4020	19.40	20240403	5400	-11.11	20230613	3965	21.06	20231024	1.43	N	069730	500	72 억	218589	N	N	7	N	N
117	20240607	130551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4780	35	2	0.74	8730446810	1825885	73.01	4630	5150	4400	6160	3325	4745	4781.49	1.52	-46257	5258	5001	4673	4416	4088	5130	4545	72	1415	500	3320	5	1	14400000	688	5.32	0.35	12	12.68	899.00	13555.00	5400	20230613	-11.48	3965	20231024	20.55	5150	-7.18	20240607	4020	18.91	20240403	5400	-11.48	20230613	3965	20.55	20231024	1.43	N	069730	500	72 억	218589	N	N	7	N	N
118	20240607	120556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4775	30	2	0.63	7410818855	1552168	62.06	4630	5150	4400	6160	3325	4745	4774.50	1.52	-44323	5258	5001	4673	4416	4088	5130	4545	72	1415	500	3320	5	1	14400000	688	5.31	0.35	12	10.78	899.00	13555.00	5400	20230613	-11.57	3965	20231024	20.43	5150	-7.28	20240607	4020	18.78	20240403	5400	-11.57	20230613	3965	20.43	20231024	1.43	N	069730	500	72 억	218589	N	N	7	N	N
119	20240607	110550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4780	35	2	0.74	5688969500	1191148	47.63	4630	5150	4400	6160	3325	4745	4776.04	1.52	-42358	5258	5001	4673	4416	4088	5130	4545	72	1415	500	3320	5	1	14400000	688	5.32	0.35	12	8.27	899.00	13555.00	5400	20230613	-11.48	3965	20231024	20.55	5150	-7.18	20240607	4020	18.91	20240403	5400	-11.48	20230613	3965	20.55	20231024	1.43	N	069730	500	72 억	218589	N	N	7	N	N
120	20240607	100555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4600	-145	5	-3.06	788612255	172777	6.91	4630	4630	4500	6160	3325	4745	4564.33	1.52	-12025	5258	5001	4673	4416	4088	5130	4545	72	1415	500	3320	5	1	14400000	662	5.12	0.34	12	1.20	899.00	13555.00	5400	20230613	-14.81	3965	20231024	16.02	5080	-9.45	20240603	4020	14.43	20240403	5400	-14.81	20230613	3965	16.02	20231024	1.43	N	069730	500	72 억	218589	N	N	7	N	N
121	20240607	090553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4540	-205	5	-4.32	348166250	76142	3.04	4630	4630	4500	6160	3325	4745	4572.59	1.52	-3228	5258	5001	4673	4416	4088	5130	4545	72	1415	500	3320	5	1	14400000	654	5.05	0.33	12	0.53	899.00	13555.00	5400	20230613	-15.93	3965	20231024	14.50	5080	-10.63	20240603	4020	12.94	20240403	5400	-15.93	20230613	3965	14.50	20231024	1.43	N	069730	500	72 억	218589	N	N	7	N	N
122	20240605	160553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4745	315	2	7.11	11545339235	2462694	156.06	4435	4930	4345	5750	3105	4430	4688.03	1.48	26031	5130	4780	4540	4190	3950	4660	4070	72	1320	500	3100	5	1	14400000	683	5.28	0.35	12	17.10	899.00	13555.00	5400	20230613	-12.13	3965	20231024	19.67	5080	-6.59	20240603	4020	18.03	20240403	5400	-12.13	20230613	3965	19.67	20231024	1.83	N	069730	500	72 억	212786	N	N	7	N	N
123	20240605	150549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4590	160	2	3.61	10809645150	2306644	146.17	4435	4930	4345	5750	3105	4430	4686.38	1.48	16567	5130	4780	4540	4190	3950	4660	4070	72	1320	500	3100	5	1	14400000	661	5.11	0.34	12	16.02	899.00	13555.00	5400	20230613	-15.00	3965	20231024	15.76	5080	-9.65	20240603	4020	14.18	20240403	5400	-15.00	20230613	3965	15.76	20231024	1.83	N	069730	500	72 억	212786	N	N	1	N	N
124	20240605	140551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4565	135	2	3.05	10497557705	2238291	141.84	4435	4930	4345	5750	3105	4430	4690.07	1.48	16176	5130	4780	4540	4190	3950	4660	4070	72	1320	500	3100	5	1	14400000	657	5.08	0.34	12	15.54	899.00	13555.00	5400	20230613	-15.46	3965	20231024	15.13	5080	-10.14	20240603	4020	13.56	20240403	5400	-15.46	20230613	3965	15.13	20231024	1.83	N	069730	500	72 억	212786	N	N	1	N	N
125	20240605	130553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4690	260	2	5.87	9450119800	2008995	127.31	4435	4930	4345	5750	3105	4430	4704.00	1.48	-5738	5130	4780	4540	4190	3950	4660	4070	72	1320	500	3100	5	1	14400000	675	5.22	0.35	12	13.95	899.00	13555.00	5400	20230613	-13.15	3965	20231024	18.28	5080	-7.68	20240603	4020	16.67	20240403	5400	-13.15	20230613	3965	18.28	20231024	1.83	N	069730	500	72 억	212786	N	N	1	N	N
126	20240605	120550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4685	255	2	5.76	4587687155	996344	63.14	4435	4850	4345	5750	3105	4430	4604.64	1.48	11979	5130	4780	4540	4190	3950	4660	4070	72	1320	500	3100	5	1	14400000	675	5.21	0.35	12	6.92	899.00	13555.00	5400	20230613	-13.24	3965	20231024	18.16	5080	-7.78	20240603	4020	16.54	20240403	5400	-13.24	20230613	3965	18.16	20231024	1.83	N	069730	500	72 억	212786	N	N	1	N	N
127	20240605	110552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4655	225	2	5.08	2410263000	533821	33.83	4435	4700	4345	5750	3105	4430	4515.22	1.48	-8151	5130	4780	4540	4190	3950	4660	4070	72	1320	500	3100	5	1	14400000	670	5.18	0.34	12	3.71	899.00	13555.00	5400	20230613	-13.80	3965	20231024	17.40	5080	-8.37	20240603	4020	15.80	20240403	5400	-13.80	20230613	3965	17.40	20231024	1.83	N	069730	500	72 억	212786	N	N	1	N	N
128	20240605	100552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-15	5	-0.34	709073280	160918	10.20	4435	4470	4345	5750	3105	4430	4406.33	1.48	12032	5130	4780	4540	4190	3950	4660	4070	72	1320	500	3100	5	1	14400000	636	4.91	0.33	12	1.12	899.00	13555.00	5400	20230613	-18.24	3965	20231024	11.35	5080	-13.09	20240603	4020	9.83	20240403	5400	-18.24	20230613	3965	11.35	20231024	1.83	N	069730	500	72 억	212786	N	N	1	N	N
129	20240605	090551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	0	3	0.00	204957055	46187	2.93	4435	4470	4375	5750	3105	4430	4437.66	1.48	-9656	5130	4780	4540	4190	3950	4660	4070	72	1320	500	3100	5	1	14400000	638	4.93	0.33	12	0.32	899.00	13555.00	5400	20230613	-17.96	3965	20231024	11.73	5080	-12.80	20240603	4020	10.20	20240403	5400	-17.96	20230613	3965	11.73	20231024	1.83	N	069730	500	72 억	212786	N	N	1	N	N
130	20240604	160546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	-495	5	-10.05	6952994040	1527651	26.15	4670	4890	4300	6400	3450	4925	4551.47	1.47	911	5641	5282	4721	4362	3801	5462	4542	72	1475	500	3440	5	1	14400000	638	4.93	0.33	12	10.61	899.00	13555.00	5400	20230613	-17.96	3965	20231024	11.73	5080	-12.80	20240603	4020	10.20	20240403	5400	-17.96	20230613	3965	11.73	20231024	1.85	N	069730	500	72 억	211898	N	N	1	N	N
131	20240604	150546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-555	5	-11.27	6749864415	1481449	25.36	4670	4890	4300	6400	3450	4925	4556.01	1.47	230	5641	5282	4721	4362	3801	5462	4542	72	1475	500	3440	5	1	14400000	629	4.86	0.32	12	10.29	899.00	13555.00	5400	20230613	-19.07	3965	20231024	10.21	5080	-13.98	20240603	4020	8.71	20240403	5400	-19.07	20230613	3965	10.21	20231024	1.85	N	069730	500	72 억	211898	N	N	0	N	N
132	20240604	140548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4450	-475	5	-9.64	5955567760	1299512	22.24	4670	4890	4340	6400	3450	4925	4582.66	1.47	784	5641	5282	4721	4362	3801	5462	4542	72	1475	500	3440	5	1	14400000	641	4.95	0.33	12	9.02	899.00	13555.00	5400	20230613	-17.59	3965	20231024	12.23	5080	-12.40	20240603	4020	10.70	20240403	5400	-17.59	20230613	3965	12.23	20231024	1.85	N	069730	500	72 억	211898	N	N	0	N	N
133	20240604	130546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4550	-375	5	-7.61	5496248145	1197934	20.51	4670	4890	4340	6400	3450	4925	4587.82	1.47	-3745	5641	5282	4721	4362	3801	5462	4542	72	1475	500	3440	5	1	14400000	655	5.06	0.34	12	8.32	899.00	13555.00	5400	20230613	-15.74	3965	20231024	14.75	5080	-10.43	20240603	4020	13.18	20240403	5400	-15.74	20230613	3965	14.75	20231024	1.85	N	069730	500	72 억	211898	N	N	0	N	N
134	20240604	120545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	-415	5	-8.43	4997765285	1088399	18.63	4670	4890	4340	6400	3450	4925	4591.54	1.47	-1761	5641	5282	4721	4362	3801	5462	4542	72	1475	500	3440	5	1	14400000	649	5.02	0.33	12	7.56	899.00	13555.00	5400	20230613	-16.48	3965	20231024	13.75	5080	-11.22	20240603	4020	12.19	20240403	5400	-16.48	20230613	3965	13.75	20231024	1.85	N	069730	500	72 억	211898	N	N	0	N	N
135	20240604	110542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4485	-440	5	-8.93	4730895410	1028905	17.61	4670	4890	4340	6400	3450	4925	4597.67	1.47	-1149	5641	5282	4721	4362	3801	5462	4542	72	1475	500	3440	5	1	14400000	646	4.99	0.33	12	7.15	899.00	13555.00	5400	20230613	-16.94	3965	20231024	13.11	5080	-11.71	20240603	4020	11.57	20240403	5400	-16.94	20230613	3965	13.11	20231024	1.85	N	069730	500	72 억	211898	N	N	0	N	N
136	20240604	100544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4460	-465	5	-9.44	4119023790	890887	15.25	4670	4890	4340	6400	3450	4925	4623.16	1.47	929	5641	5282	4721	4362	3801	5462	4542	72	1475	500	3440	5	1	14400000	642	4.96	0.33	12	6.19	899.00	13555.00	5400	20230613	-17.41	3965	20231024	12.48	5080	-12.20	20240603	4020	10.95	20240403	5400	-17.41	20230613	3965	12.48	20231024	1.85	N	069730	500	72 억	211898	N	N	0	N	N
137	20240604	090546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4805	-120	5	-2.44	959091290	203256	3.48	4670	4820	4650	6400	3450	4925	4717.60	1.47	-3440	5641	5282	4721	4362	3801	5462	4542	72	1475	500	3440	5	1	14400000	692	5.34	0.35	12	1.41	899.00	13555.00	5400	20230613	-11.02	3965	20231024	21.19	5080	-5.41	20240603	4020	19.53	20240403	5400	-11.02	20230613	3965	21.19	20231024	1.85	N	069730	500	72 억	211898	N	N	0	N	N
138	20240603	160539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4925	755	2	18.11	27194041370	5668546	119640.06	4190	5080	4160	5420	2920	4170	4796.32	1.70	-32354	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	709	5.48	0.36	12	39.36	899.00	13555.00	5400	20230613	-8.80	3965	20231024	24.21	5080	-3.05	20240603	4020	22.51	20240403	5400	-8.80	20230613	3965	24.21	20231024	1.86	N	069730	500	72 억	244199	N	N	0	N	N
139	20240603	150541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4665	495	2	11.87	25527611165	5322733	112341.34	4190	5080	4160	5420	2920	4170	4796.02	1.70	-28156	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	672	5.19	0.34	12	36.96	899.00	13555.00	5400	20230613	-13.61	3965	20231024	17.65	5080	-8.17	20240603	4020	16.04	20240403	5400	-13.61	20230613	3965	17.65	20231024	1.86	N	069730	500	72 억	244199	N	N	0	N	N
140	20240603	140537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4745	575	2	13.79	20970187250	4344123	91686.85	4190	5080	4160	5420	2920	4170	4827.33	1.70	-7238	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	683	5.28	0.35	12	30.17	899.00	13555.00	5400	20230613	-12.13	3965	20231024	19.67	5080	-6.59	20240603	4020	18.03	20240403	5400	-12.13	20230613	3965	19.67	20231024	1.86	N	069730	500	72 억	244199	N	N	0	N	N
141	20240603	130539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	260	2	6.24	1193160405	269444	5686.87	4190	4585	4160	5420	2920	4170	4428.71	1.70	12642	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	638	4.93	0.33	12	1.87	899.00	13555.00	5400	20230613	-17.96	3965	20231024	11.73	4585	-3.38	20240603	4020	10.20	20240403	5400	-17.96	20230613	3965	11.73	20231024	1.86	N	069730	500	72 억	244199	N	N	0	N	N
142	20240603	120539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	215	2	5.16	447034855	102637	2166.25	4190	4425	4160	5420	2920	4170	4356.40	1.70	2864	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	631	4.88	0.32	12	0.71	899.00	13555.00	5400	20230613	-18.80	3965	20231024	10.59	4425	-0.90	20240603	4020	9.08	20240403	5400	-18.80	20230613	3965	10.59	20231024	1.86	N	069730	500	72 억	244199	N	N	0	N	N
143	20240603	110535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	35	2	0.84	46173520	10978	231.70	4190	4220	4160	5420	2920	4170	4207.72	1.70	-242	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	606	4.68	0.31	12	0.08	899.00	13555.00	5400	20230613	-22.13	3965	20231024	6.05	4385	-4.10	20240514	4020	4.60	20240403	5400	-22.13	20230613	3965	6.05	20231024	1.86	N	069730	500	72 억	244199	N	N	0	N	N
144	20240603	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	50	2	1.20	24740310	5891	124.34	4190	4220	4160	5420	2920	4170	4202.43	1.70	-242	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	608	4.69	0.31	12	0.04	899.00	13555.00	5400	20230613	-21.85	3965	20231024	6.43	4385	-3.76	20240514	4020	4.98	20240403	5400	-21.85	20230613	3965	6.43	20231024	1.86	N	069730	500	72 억	244199	N	N	0	N	N
145	20240603	090533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	-5	5	-0.12	2706850	649	13.70	4190	4195	4165	5420	2920	4170	4173.47	1.70	-6	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	600	4.63	0.31	12	0.00	899.00	13555.00	5400	20230613	-22.87	3965	20231024	5.04	4385	-5.02	20240514	4020	3.61	20240403	5400	-22.87	20230613	3965	5.04	20231024	1.86	N	069730	500	72 억	244199	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History