KissMeData/019440/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	160344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	-50	5	-0.36	107741740	7779	138.59	13890	13900	13800	18050	9730	13890	13850.34	0.26	92	14043	13966	13903	13826	13763	14005	13865	429	4160	5000	10000	10	1	8570000	1186	-43.66	0.36	12	0.09	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14500	-4.55	20240625	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.37	N	019440	5000	428 억	22186	N	N	11	N	N
3	20240628	150344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	-10	5	-0.07	85982560	6211	110.65	13890	13900	13800	18050	9730	13890	13843.59	0.26	153	14043	13966	13903	13826	13763	14005	13865	429	4160	5000	10000	10	1	8570000	1190	-43.79	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.23	13190	20231030	5.23	14500	-4.28	20240625	13210	5.07	20240125	17400	-20.23	20230803	13190	5.23	20231030	0.37	N	019440	5000	428 억	22186	N	N	14	N	N
4	20240628	140342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	-30	5	-0.22	36655850	2644	47.10	13890	13890	13820	18050	9730	13890	13863.79	0.26	55	14043	13966	13903	13826	13763	14005	13865	429	4160	5000	10000	10	1	8570000	1188	-43.72	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14500	-4.41	20240625	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.37	N	019440	5000	428 억	22186	N	N	14	N	N
5	20240628	130343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	0	3	0.00	26688710	1926	34.31	13890	13890	13820	18050	9730	13890	13857.07	0.26	45	14043	13966	13903	13826	13763	14005	13865	429	4160	5000	10000	10	1	8570000	1190	-43.82	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14500	-4.21	20240625	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	22186	N	N	14	N	N
6	20240628	120342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	-50	5	-0.36	16407770	1184	21.09	13890	13890	13820	18050	9730	13890	13857.91	0.26	46	14043	13966	13903	13826	13763	14005	13865	429	4160	5000	10000	10	1	8570000	1186	-43.66	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14500	-4.55	20240625	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.37	N	019440	5000	428 억	22186	N	N	14	N	N
7	20240628	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	-20	5	-0.14	12722010	918	16.35	13890	13890	13820	18050	9730	13890	13858.40	0.26	27	14043	13966	13903	13826	13763	14005	13865	429	4160	5000	10000	10	1	8570000	1189	-43.75	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.29	13190	20231030	5.16	14500	-4.34	20240625	13210	5.00	20240125	17400	-20.29	20230803	13190	5.16	20231030	0.37	N	019440	5000	428 억	22186	N	N	14	N	N
8	20240628	100336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	-40	5	-0.29	9950160	718	12.79	13890	13890	13820	18050	9730	13890	13858.16	0.26	10	14043	13966	13903	13826	13763	14005	13865	429	4160	5000	10000	10	1	8570000	1187	-43.69	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14500	-4.48	20240625	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.37	N	019440	5000	428 억	22186	N	N	14	N	N
9	20240628	090337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	-30	5	-0.22	1625040	117	2.08	13890	13890	13860	18050	9730	13890	13889.23	0.26	0	14043	13966	13903	13826	13763	14005	13865	429	4160	5000	10000	10	1	8570000	1188	-43.72	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14500	-4.41	20240625	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.37	N	019440	5000	428 억	22186	N	N	14	N	N
10	20240627	160332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	40	2	0.29	77727830	5601	78.10	13860	13980	13840	18000	9700	13850	13877.49	0.26	-84	13990	13920	13830	13760	13670	13955	13795	429	4150	5000	9970	10	1	8570000	1190	-43.82	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14500	-4.21	20240625	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.35	N	019440	5000	428 억	22258	N	N	14	N	N
11	20240627	150339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	-10	5	-0.07	75371580	5431	75.73	13860	13980	13840	18000	9700	13850	13878.03	0.26	-91	13990	13920	13830	13760	13670	13955	13795	429	4150	5000	9970	10	1	8570000	1186	-43.66	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14500	-4.55	20240625	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.35	N	019440	5000	428 억	22258	N	N	16	N	N
12	20240627	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	0	3	0.00	71879090	5179	72.21	13860	13980	13850	18000	9700	13850	13878.95	0.26	-77	13990	13920	13830	13760	13670	13955	13795	429	4150	5000	9970	10	1	8570000	1187	-43.69	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14500	-4.48	20240625	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.35	N	019440	5000	428 억	22258	N	N	16	N	N
13	20240627	130336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13910	60	2	0.43	60140560	4333	60.42	13860	13980	13850	18000	9700	13850	13879.66	0.26	-92	13990	13920	13830	13760	13670	13955	13795	429	4150	5000	9970	10	1	8570000	1192	-43.88	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.06	13190	20231030	5.46	14500	-4.07	20240625	13210	5.30	20240125	17400	-20.06	20230803	13190	5.46	20231030	0.35	N	019440	5000	428 억	22258	N	N	16	N	N
14	20240627	120338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	30	2	0.22	52126070	3756	52.37	13860	13980	13850	18000	9700	13850	13878.08	0.26	-68	13990	13920	13830	13760	13670	13955	13795	429	4150	5000	9970	10	1	8570000	1190	-43.79	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.23	13190	20231030	5.23	14500	-4.28	20240625	13210	5.07	20240125	17400	-20.23	20230803	13190	5.23	20231030	0.35	N	019440	5000	428 억	22258	N	N	16	N	N
15	20240627	110337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	30	2	0.22	37804870	2723	37.97	13860	13980	13850	18000	9700	13850	13883.54	0.26	-135	13990	13920	13830	13760	13670	13955	13795	429	4150	5000	9970	10	1	8570000	1190	-43.79	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.23	13190	20231030	5.23	14500	-4.28	20240625	13210	5.07	20240125	17400	-20.23	20230803	13190	5.23	20231030	0.35	N	019440	5000	428 억	22258	N	N	16	N	N
16	20240627	100336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	0	3	0.00	36349190	2618	36.50	13860	13980	13850	18000	9700	13850	13884.34	0.26	-155	13990	13920	13830	13760	13670	13955	13795	429	4150	5000	9970	10	1	8570000	1187	-43.69	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14500	-4.48	20240625	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.35	N	019440	5000	428 억	22258	N	N	16	N	N
17	20240627	090336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	50	2	0.36	6046190	435	6.07	13860	13970	13860	18000	9700	13850	13899.29	0.26	-152	13990	13920	13830	13760	13670	13955	13795	429	4150	5000	9970	10	1	8570000	1191	-43.85	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14500	-4.14	20240625	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.35	N	019440	5000	428 억	22258	N	N	16	N	N
18	20240626	160336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	40	2	0.29	99198350	7171	11.84	13740	13900	13740	17950	9670	13810	13833.27	0.26	298	14756	14282	14026	13552	13296	14175	13445	429	4140	5000	9940	10	1	8570000	1187	-43.69	0.36	12	0.08	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14500	-4.48	20240625	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.36	N	019440	5000	428 억	22354	N	N	16	N	N
19	20240626	150336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	40	2	0.29	96622490	6985	11.53	13740	13900	13740	17950	9670	13810	13832.85	0.26	315	14756	14282	14026	13552	13296	14175	13445	429	4140	5000	9940	10	1	8570000	1187	-43.69	0.36	12	0.08	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14500	-4.48	20240625	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.36	N	019440	5000	428 억	22354	N	N	19	N	N
20	20240626	140336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	20	2	0.14	70583490	5105	8.43	13740	13900	13740	17950	9670	13810	13826.34	0.26	315	14756	14282	14026	13552	13296	14175	13445	429	4140	5000	9940	10	1	8570000	1185	-43.63	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14500	-4.62	20240625	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	22354	N	N	19	N	N
21	20240626	130337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	30	2	0.22	36319990	2627	4.34	13740	13900	13740	17950	9670	13810	13825.65	0.26	136	14756	14282	14026	13552	13296	14175	13445	429	4140	5000	9940	10	1	8570000	1186	-43.66	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14500	-4.55	20240625	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.36	N	019440	5000	428 억	22354	N	N	19	N	N
22	20240626	120335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	30	2	0.22	27761210	2009	3.32	13740	13900	13740	17950	9670	13810	13818.42	0.26	21	14756	14282	14026	13552	13296	14175	13445	429	4140	5000	9940	10	1	8570000	1186	-43.66	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14500	-4.55	20240625	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.36	N	019440	5000	428 억	22354	N	N	19	N	N
23	20240626	110336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	20	2	0.14	21363230	1547	2.55	13740	13900	13740	17950	9670	13810	13809.46	0.26	-35	14756	14282	14026	13552	13296	14175	13445	429	4140	5000	9940	10	1	8570000	1185	-43.63	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14500	-4.62	20240625	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	22354	N	N	19	N	N
24	20240626	100336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	50	2	0.36	17153320	1243	2.05	13740	13900	13740	17950	9670	13810	13799.94	0.26	-21	14756	14282	14026	13552	13296	14175	13445	429	4140	5000	9940	10	1	8570000	1188	-43.72	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14500	-4.41	20240625	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.36	N	019440	5000	428 억	22354	N	N	19	N	N
25	20240626	090335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-40	5	-0.29	6334620	461	0.76	13740	13770	13740	17950	9670	13810	13741.04	0.26	-16	14756	14282	14026	13552	13296	14175	13445	429	4140	5000	9940	10	1	8570000	1180	-43.44	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14500	-5.03	20240625	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.36	N	019440	5000	428 억	22354	N	N	19	N	N
26	20240625	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	853579770	60558	1350.84	13810	14500	13770	17940	9660	13800	14095.25	0.24	2306	13893	13846	13803	13756	13713	13825	13735	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.71	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14500	-4.76	20240625	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.35	N	019440	5000	428 억	20336	N	N	19	N	N
27	20240625	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	834480740	59175	1319.99	13810	14500	13770	17940	9660	13800	14101.92	0.24	2373	13893	13846	13803	13756	13713	13825	13735	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.69	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14500	-4.76	20240625	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.35	N	019440	5000	428 억	20336	N	N	1	N	N
28	20240625	140336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	819307220	58076	1295.47	13810	14500	13770	17940	9660	13800	14107.51	0.24	2627	13893	13846	13803	13756	13713	13825	13735	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.68	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14500	-4.76	20240625	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.35	N	019440	5000	428 억	20336	N	N	1	N	N
29	20240625	130335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-10	5	-0.07	807159370	57196	1275.84	13810	14500	13770	17940	9660	13800	14112.18	0.24	2973	13893	13846	13803	13756	13713	13825	13735	429	4140	5000	9930	10	1	8570000	1182	-43.50	0.36	12	0.67	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14500	-4.90	20240625	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.35	N	019440	5000	428 억	20336	N	N	1	N	N
30	20240625	120337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-10	5	-0.07	772196130	54661	1219.30	13810	14500	13780	17940	9660	13800	14127.02	0.24	2914	13893	13846	13803	13756	13713	13825	13735	429	4140	5000	9930	10	1	8570000	1182	-43.50	0.36	12	0.64	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14500	-4.90	20240625	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.35	N	019440	5000	428 억	20336	N	N	1	N	N
31	20240625	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	50	2	0.36	719837210	50871	1134.75	13810	14500	13780	17940	9660	13800	14150.26	0.24	2808	13893	13846	13803	13756	13713	13825	13735	429	4140	5000	9930	10	1	8570000	1187	-43.69	0.36	12	0.59	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14500	-4.48	20240625	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.35	N	019440	5000	428 억	20336	N	N	1	N	N
32	20240625	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	14296990	1035	23.09	13810	13840	13800	17940	9660	13800	13813.54	0.24	40	13893	13846	13803	13756	13713	13825	13735	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.35	N	019440	5000	428 억	20336	N	N	1	N	N
33	20240625	090335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	41410	3	0.07	13810	13810	13810	17940	9660	13800	13810.00	0.24	0	13893	13846	13803	13756	13713	13825	13735	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.35	N	019440	5000	428 억	20336	N	N	1	N	N
34	20240624	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	61911140	4483	91.47	13830	13850	13760	17970	9690	13830	13810.21	0.24	-71	13903	13866	13803	13766	13703	13885	13785	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.35	N	019440	5000	428 억	20449	N	N	1	N	N
35	20240624	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	55880010	4046	82.55	13830	13850	13760	17970	9690	13830	13811.17	0.24	-65	13903	13866	13803	13766	13703	13885	13785	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.35	N	019440	5000	428 억	20449	N	N	9	N	N
36	20240624	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	43931340	3182	64.93	13830	13850	13760	17970	9690	13830	13806.20	0.24	-65	13903	13866	13803	13766	13703	13885	13785	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.35	N	019440	5000	428 억	20449	N	N	9	N	N
37	20240624	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	41223180	2986	60.93	13830	13850	13760	17970	9690	13830	13805.49	0.24	-70	13903	13866	13803	13766	13703	13885	13785	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.35	N	019440	5000	428 억	20449	N	N	9	N	N
38	20240624	120335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	37081970	2686	54.81	13830	13850	13760	17970	9690	13830	13805.65	0.24	-79	13903	13866	13803	13766	13703	13885	13785	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.35	N	019440	5000	428 억	20449	N	N	9	N	N
39	20240624	110335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	25861760	1872	38.20	13830	13850	13790	17970	9690	13830	13815.04	0.24	-110	13903	13866	13803	13766	13703	13885	13785	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.35	N	019440	5000	428 억	20449	N	N	9	N	N
40	20240624	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	9186280	665	13.57	13830	13850	13800	17970	9690	13830	13813.95	0.24	-25	13903	13866	13803	13766	13703	13885	13785	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.35	N	019440	5000	428 억	20449	N	N	9	N	N
41	20240624	090335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	401030	29	0.59	13830	13850	13820	17970	9690	13830	13828.62	0.24	-25	13903	13866	13803	13766	13703	13885	13785	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.35	N	019440	5000	428 억	20449	N	N	9	N	N
42	20240621	160325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	30	2	0.22	67377760	4897	76.50	13800	13840	13740	17940	9660	13800	13758.99	0.24	91	13906	13852	13796	13742	13686	13825	13715	429	4140	5000	9930	10	1	8570000	1185	-43.63	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.35	N	019440	5000	428 억	20413	N	N	9	N	N
43	20240621	150325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-40	5	-0.29	63639410	4626	72.27	13800	13800	13740	17940	9660	13800	13756.90	0.24	95	13906	13852	13796	13742	13686	13825	13715	429	4140	5000	9930	10	1	8570000	1179	-43.41	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.35	N	019440	5000	428 억	20413	N	N	21	N	N
44	20240621	140325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-50	5	-0.36	60779770	4418	69.02	13800	13800	13740	17940	9660	13800	13757.30	0.24	95	13906	13852	13796	13742	13686	13825	13715	429	4140	5000	9930	10	1	8570000	1178	-43.38	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.98	13190	20231030	4.25	14100	-2.48	20240522	13210	4.09	20240125	17400	-20.98	20230803	13190	4.25	20231030	0.35	N	019440	5000	428 억	20413	N	N	21	N	N
45	20240621	130325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-50	5	-0.36	46962150	3413	53.32	13800	13800	13740	17940	9660	13800	13759.79	0.24	111	13906	13852	13796	13742	13686	13825	13715	429	4140	5000	9930	10	1	8570000	1178	-43.38	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.98	13190	20231030	4.25	14100	-2.48	20240522	13210	4.09	20240125	17400	-20.98	20230803	13190	4.25	20231030	0.35	N	019440	5000	428 억	20413	N	N	21	N	N
46	20240621	120326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-40	5	-0.29	39051030	2838	44.34	13800	13800	13740	17940	9660	13800	13760.05	0.24	100	13906	13852	13796	13742	13686	13825	13715	429	4140	5000	9930	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.35	N	019440	5000	428 억	20413	N	N	21	N	N
47	20240621	110326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-60	5	-0.43	35471450	2578	40.27	13800	13800	13740	17940	9660	13800	13759.29	0.24	-5	13906	13852	13796	13742	13686	13825	13715	429	4140	5000	9930	10	1	8570000	1178	-43.34	0.36	12	0.03	-317.00	38517.00	17400	20230803	-21.03	13190	20231030	4.17	14100	-2.55	20240522	13210	4.01	20240125	17400	-21.03	20230803	13190	4.17	20231030	0.35	N	019440	5000	428 억	20413	N	N	21	N	N
48	20240621	100324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-30	5	-0.22	19329800	1404	21.93	13800	13800	13740	17940	9660	13800	13767.66	0.24	-18	13906	13852	13796	13742	13686	13825	13715	429	4140	5000	9930	10	1	8570000	1180	-43.44	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14100	-2.34	20240522	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.35	N	019440	5000	428 억	20413	N	N	21	N	N
49	20240621	090326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	496800	36	0.56	13800	13800	13800	17940	9660	13800	13800.00	0.24	-4	13906	13852	13796	13742	13686	13825	13715	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.35	N	019440	5000	428 억	20413	N	N	21	N	N
50	20240620	160324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-20	5	-0.14	88196160	6401	117.51	13850	13850	13740	17960	9680	13820	13778.50	0.24	816	13873	13846	13803	13776	13733	13825	13755	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.36	N	019440	5000	428 억	20404	N	N	21	N	N
51	20240620	150325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-40	5	-0.29	80293530	5827	106.98	13850	13850	13740	17960	9680	13820	13779.57	0.24	837	13873	13846	13803	13776	13733	13825	13755	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.80	13190	20231030	4.47	14100	-2.27	20240522	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.36	N	019440	5000	428 억	20404	N	N	16	N	N
52	20240620	140325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-60	5	-0.43	72413570	5255	96.48	13850	13850	13740	17960	9680	13820	13779.94	0.24	864	13873	13846	13803	13776	13733	13825	13755	429	4140	5000	9950	10	1	8570000	1179	-43.41	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.36	N	019440	5000	428 억	20404	N	N	16	N	N
53	20240620	130325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-40	5	-0.29	59418020	4312	79.16	13850	13850	13740	17960	9680	13820	13779.69	0.24	701	13873	13846	13803	13776	13733	13825	13755	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.80	13190	20231030	4.47	14100	-2.27	20240522	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.36	N	019440	5000	428 억	20404	N	N	16	N	N
54	20240620	120324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-80	5	-0.58	53448400	3878	71.20	13850	13850	13740	17960	9680	13820	13782.47	0.24	538	13873	13846	13803	13776	13733	13825	13755	429	4140	5000	9950	10	1	8570000	1178	-43.34	0.36	12	0.05	-317.00	38517.00	17400	20230803	-21.03	13190	20231030	4.17	14100	-2.55	20240522	13210	4.01	20240125	17400	-21.03	20230803	13190	4.17	20231030	0.36	N	019440	5000	428 억	20404	N	N	16	N	N
55	20240620	110325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-60	5	-0.43	30333490	2200	40.39	13850	13850	13750	17960	9680	13820	13787.95	0.24	248	13873	13846	13803	13776	13733	13825	13755	429	4140	5000	9950	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.36	N	019440	5000	428 억	20404	N	N	16	N	N
56	20240620	100327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-10	5	-0.07	8384070	607	11.14	13850	13850	13800	17960	9680	13820	13812.31	0.24	58	13873	13846	13803	13776	13733	13825	13755	429	4140	5000	9950	10	1	8570000	1184	-43.56	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.36	N	019440	5000	428 억	20404	N	N	16	N	N
57	20240620	090329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-20	5	-0.14	828270	60	1.10	13850	13850	13800	17960	9680	13820	13804.50	0.24	-59	13873	13846	13803	13776	13733	13825	13755	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.36	N	019440	5000	428 억	20404	N	N	16	N	N
58	20240619	160323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	75111910	5447	119.14	13830	13830	13760	17970	9690	13830	13788.93	0.24	48	13996	13912	13816	13732	13636	13955	13775	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.36	N	019440	5000	428 억	20521	N	N	16	N	N
59	20240619	150323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-40	5	-0.29	56558810	4102	89.72	13830	13830	13760	17970	9690	13830	13788.11	0.24	86	13996	13912	13816	13732	13636	13955	13775	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.36	N	019440	5000	428 억	20521	N	N	10	N	N
60	20240619	140326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-40	5	-0.29	37804280	2742	59.97	13830	13830	13760	17970	9690	13830	13787.12	0.24	97	13996	13912	13816	13732	13636	13955	13775	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.36	N	019440	5000	428 억	20521	N	N	10	N	N
61	20240619	130324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	30698340	2227	48.71	13830	13830	13760	17970	9690	13830	13784.62	0.24	43	13996	13912	13816	13732	13636	13955	13775	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.36	N	019440	5000	428 억	20521	N	N	10	N	N
62	20240619	120322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-40	5	-0.29	27168210	1971	43.11	13830	13830	13760	17970	9690	13830	13783.97	0.24	33	13996	13912	13816	13732	13636	13955	13775	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.36	N	019440	5000	428 억	20521	N	N	10	N	N
63	20240619	110324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-40	5	-0.29	18192380	1320	28.87	13830	13830	13760	17970	9690	13830	13782.11	0.24	41	13996	13912	13816	13732	13636	13955	13775	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.36	N	019440	5000	428 억	20521	N	N	10	N	N
64	20240619	100326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-70	5	-0.51	11026370	800	17.50	13830	13830	13760	17970	9690	13830	13782.96	0.24	36	13996	13912	13816	13732	13636	13955	13775	429	4140	5000	9950	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.36	N	019440	5000	428 억	20521	N	N	10	N	N
65	20240619	090329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	13830	1	0.02	13830	13830	13830	17970	9690	13830	13830.00	0.24	0	13996	13912	13816	13732	13636	13955	13775	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	20521	N	N	10	N	N
66	20240618	160322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	20	2	0.14	63156500	4572	97.53	13720	13900	13720	17950	9670	13810	13813.76	0.24	332	14050	13930	13860	13740	13670	13895	13705	429	4140	5000	9940	10	1	8570000	1185	-43.63	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	20918	N	N	10	N	N
67	20240618	150320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	10	2	0.07	55346190	4006	85.45	13720	13900	13720	17950	9670	13810	13815.82	0.24	416	14050	13930	13860	13740	13670	13895	13705	429	4140	5000	9940	10	1	8570000	1184	-43.60	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.36	N	019440	5000	428 억	20918	N	N	8	N	N
68	20240618	140321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	10	2	0.07	48880400	3538	75.47	13720	13900	13720	17950	9670	13810	13815.83	0.24	524	14050	13930	13860	13740	13670	13895	13705	429	4140	5000	9940	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.36	N	019440	5000	428 억	20918	N	N	8	N	N
69	20240618	130324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	10	2	0.07	42537890	3079	65.68	13720	13900	13720	17950	9670	13810	13815.49	0.24	521	14050	13930	13860	13740	13670	13895	13705	429	4140	5000	9940	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.36	N	019440	5000	428 억	20918	N	N	8	N	N
70	20240618	120323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	0	3	0.00	33685750	2438	52.01	13720	13900	13720	17950	9670	13810	13816.96	0.24	354	14050	13930	13860	13740	13670	13895	13705	429	4140	5000	9940	10	1	8570000	1184	-43.56	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.36	N	019440	5000	428 억	20918	N	N	8	N	N
71	20240618	110321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	20	2	0.14	24238670	1754	37.41	13720	13900	13720	17950	9670	13810	13819.08	0.24	194	14050	13930	13860	13740	13670	13895	13705	429	4140	5000	9940	10	1	8570000	1185	-43.63	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	20918	N	N	8	N	N
72	20240618	100322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	10	2	0.07	18917360	1369	29.20	13720	13900	13720	17950	9670	13810	13818.38	0.24	16	14050	13930	13860	13740	13670	13895	13705	429	4140	5000	9940	10	1	8570000	1184	-43.60	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.36	N	019440	5000	428 억	20918	N	N	8	N	N
73	20240618	090325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-40	5	-0.29	3775880	275	5.87	13720	13830	13720	17950	9670	13810	13730.47	0.24	-25	14050	13930	13860	13740	13670	13895	13705	429	4140	5000	9940	10	1	8570000	1180	-43.44	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14100	-2.34	20240522	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.36	N	019440	5000	428 억	20918	N	N	8	N	N
74	20240617	160320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-20	5	-0.14	64735460	4686	88.57	13980	13980	13790	17970	9690	13830	13814.65	0.25	-89	13950	13890	13820	13760	13690	13920	13790	429	4140	5000	9950	10	1	8570000	1184	-43.56	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.36	N	019440	5000	428 억	21020	N	N	8	N	N
75	20240617	150324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-20	5	-0.14	53459500	3869	73.12	13980	13980	13790	17970	9690	13830	13817.39	0.25	-92	13950	13890	13820	13760	13690	13920	13790	429	4140	5000	9950	10	1	8570000	1184	-43.56	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.36	N	019440	5000	428 억	21020	N	N	3	N	N
76	20240617	140320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	10	2	0.07	34849990	2521	47.65	13980	13980	13790	17970	9690	13830	13823.88	0.25	-45	13950	13890	13820	13760	13690	13920	13790	429	4140	5000	9950	10	1	8570000	1186	-43.66	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14100	-1.84	20240522	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.36	N	019440	5000	428 억	21020	N	N	3	N	N
77	20240617	130319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	34379990	2487	47.00	13980	13980	13790	17970	9690	13830	13823.88	0.25	-45	13950	13890	13820	13760	13690	13920	13790	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.36	N	019440	5000	428 억	21020	N	N	3	N	N
78	20240617	120320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	27719910	2005	37.89	13980	13980	13790	17970	9690	13830	13825.39	0.25	-38	13950	13890	13820	13760	13690	13920	13790	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	21020	N	N	3	N	N
79	20240617	110318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	10	2	0.07	15653980	1131	21.38	13980	13980	13790	17970	9690	13830	13840.83	0.25	-35	13950	13890	13820	13760	13690	13920	13790	429	4140	5000	9950	10	1	8570000	1186	-43.66	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14100	-1.84	20240522	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.36	N	019440	5000	428 억	21020	N	N	3	N	N
80	20240617	100321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	20	2	0.14	12111850	875	16.54	13980	13980	13790	17970	9690	13830	13842.11	0.25	-37	13950	13890	13820	13760	13690	13920	13790	429	4140	5000	9950	10	1	8570000	1187	-43.69	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14100	-1.77	20240522	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.36	N	019440	5000	428 억	21020	N	N	3	N	N
81	20240617	090320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	150	2	1.08	1845360	132	2.49	13980	13980	13980	17970	9690	13830	13980.00	0.25	-19	13950	13890	13820	13760	13690	13920	13790	429	4140	5000	9950	10	1	8570000	1198	-44.10	0.36	12	0.00	-317.00	38517.00	17400	20230803	-19.66	13190	20231030	5.99	14100	-0.85	20240522	13210	5.83	20240125	17400	-19.66	20230803	13190	5.99	20231030	0.36	N	019440	5000	428 억	21020	N	N	3	N	N
82	20240614	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	72912500	5287	99.36	13800	13880	13750	17970	9690	13830	13790.82	0.25	136	13956	13892	13816	13752	13676	13925	13785	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	21356	N	N	3	N	N
83	20240614	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-60	5	-0.43	65968960	4784	89.91	13800	13880	13750	17970	9690	13830	13789.50	0.25	-4	13956	13892	13816	13752	13676	13925	13785	429	4140	5000	9950	10	1	8570000	1180	-43.44	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14100	-2.34	20240522	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.36	N	019440	5000	428 억	21356	N	N	16	N	N
84	20240614	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-70	5	-0.51	44005390	3195	60.05	13800	13820	13750	17970	9690	13830	13773.21	0.25	149	13956	13892	13816	13752	13676	13925	13785	429	4140	5000	9950	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.36	N	019440	5000	428 억	21356	N	N	16	N	N
85	20240614	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-40	5	-0.29	33251360	2415	45.39	13800	13820	13750	17970	9690	13830	13768.68	0.25	90	13956	13892	13816	13752	13676	13925	13785	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.36	N	019440	5000	428 억	21356	N	N	16	N	N
86	20240614	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-60	5	-0.43	31004120	2252	42.32	13800	13820	13750	17970	9690	13830	13767.37	0.25	81	13956	13892	13816	13752	13676	13925	13785	429	4140	5000	9950	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14100	-2.34	20240522	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.36	N	019440	5000	428 억	21356	N	N	16	N	N
87	20240614	110315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-40	5	-0.29	11998690	871	16.37	13800	13820	13750	17970	9690	13830	13775.76	0.25	-22	13956	13892	13816	13752	13676	13925	13785	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.36	N	019440	5000	428 억	21356	N	N	16	N	N
88	20240614	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-50	5	-0.36	10208060	741	13.93	13800	13820	13750	17970	9690	13830	13776.06	0.25	-34	13956	13892	13816	13752	13676	13925	13785	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.80	13190	20231030	4.47	14100	-2.27	20240522	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.36	N	019440	5000	428 억	21356	N	N	16	N	N
89	20240614	090317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	400200	29	0.55	13800	13800	13800	17970	9690	13830	13800.00	0.25	-22	13956	13892	13816	13752	13676	13925	13785	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.36	N	019440	5000	428 억	21356	N	N	16	N	N
90	20240613	160313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	20	2	0.14	73372830	5316	147.30	13740	13880	13740	17950	9670	13810	13802.21	0.25	-177	13983	13896	13853	13766	13723	13875	13745	429	4140	5000	9940	10	1	8570000	1185	-43.63	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	21515	N	N	16	N	N
91	20240613	150318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-10	5	-0.07	71895460	5209	144.33	13740	13880	13740	17950	9670	13810	13802.16	0.25	-141	13983	13896	13853	13766	13723	13875	13745	429	4140	5000	9940	10	1	8570000	1183	-43.53	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.36	N	019440	5000	428 억	21515	N	N	2	N	N
92	20240613	140314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	20	2	0.14	62468710	4526	125.41	13740	13880	13740	17950	9670	13810	13802.19	0.25	-122	13983	13896	13853	13766	13723	13875	13745	429	4140	5000	9940	10	1	8570000	1185	-43.63	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	21515	N	N	2	N	N
93	20240613	130315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	30	2	0.22	55730640	4039	111.91	13740	13880	13740	17950	9670	13810	13798.13	0.25	-52	13983	13896	13853	13766	13723	13875	13745	429	4140	5000	9940	10	1	8570000	1186	-43.66	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14100	-1.84	20240522	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.36	N	019440	5000	428 억	21515	N	N	2	N	N
94	20240613	120315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	30	2	0.22	25134370	1819	50.40	13740	13880	13740	17950	9670	13810	13817.69	0.25	-70	13983	13896	13853	13766	13723	13875	13745	429	4140	5000	9940	10	1	8570000	1186	-43.66	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14100	-1.84	20240522	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.36	N	019440	5000	428 억	21515	N	N	2	N	N
95	20240613	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	20	2	0.14	17246410	1249	34.61	13740	13880	13740	17950	9670	13810	13808.17	0.25	-48	13983	13896	13853	13766	13723	13875	13745	429	4140	5000	9940	10	1	8570000	1185	-43.63	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.36	N	019440	5000	428 억	21515	N	N	2	N	N
96	20240613	100313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	30	2	0.22	7414970	537	14.88	13740	13880	13740	17950	9670	13810	13808.14	0.25	-49	13983	13896	13853	13766	13723	13875	13745	429	4140	5000	9940	10	1	8570000	1186	-43.66	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14100	-1.84	20240522	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.36	N	019440	5000	428 억	21515	N	N	2	N	N
97	20240613	090316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	0	3	0.00	714760	52	1.44	13740	13810	13740	17950	9670	13810	13745.38	0.25	-3	13983	13896	13853	13766	13723	13875	13745	429	4140	5000	9940	10	1	8570000	1184	-43.56	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.36	N	019440	5000	428 억	21515	N	N	2	N	N
98	20240612	160310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-80	5	-0.58	49972220	3609	34.70	13940	13940	13810	18050	9730	13890	13846.56	0.26	-215	14030	13960	13830	13760	13630	13995	13795	429	4160	5000	10000	10	1	8570000	1184	-43.56	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.36	N	019440	5000	428 억	21899	N	N	2	N	N
99	20240612	150317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	-30	5	-0.22	39112520	2824	27.15	13940	13940	13810	18050	9730	13890	13850.04	0.26	-195	14030	13960	13830	13760	13630	13995	13795	429	4160	5000	10000	10	1	8570000	1188	-43.72	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14100	-1.70	20240522	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.36	N	019440	5000	428 억	21899	N	N	2	N	N
100	20240612	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	-30	5	-0.22	36440450	2631	25.30	13940	13940	13810	18050	9730	13890	13850.42	0.26	-117	14030	13960	13830	13760	13630	13995	13795	429	4160	5000	10000	10	1	8570000	1188	-43.72	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14100	-1.70	20240522	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.36	N	019440	5000	428 억	21899	N	N	2	N	N
101	20240612	130312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-70	5	-0.50	32009610	2311	22.22	13940	13940	13810	18050	9730	13890	13850.98	0.26	-92	14030	13960	13830	13760	13630	13995	13795	429	4160	5000	10000	10	1	8570000	1184	-43.60	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.36	N	019440	5000	428 억	21899	N	N	2	N	N
102	20240612	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-70	5	-0.50	23909270	1725	16.59	13940	13940	13820	18050	9730	13890	13860.45	0.26	-80	14030	13960	13830	13760	13630	13995	13795	429	4160	5000	10000	10	1	8570000	1184	-43.60	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.36	N	019440	5000	428 억	21899	N	N	2	N	N
103	20240612	110311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	0	3	0.00	4757700	343	3.30	13940	13940	13820	18050	9730	13890	13870.85	0.26	-103	14030	13960	13830	13760	13630	13995	13795	429	4160	5000	10000	10	1	8570000	1190	-43.82	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.36	N	019440	5000	428 억	21899	N	N	2	N	N
104	20240612	100311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-70	5	-0.50	3146500	227	2.18	13940	13940	13820	18050	9730	13890	13861.23	0.26	4	14030	13960	13830	13760	13630	13995	13795	429	4160	5000	10000	10	1	8570000	1184	-43.60	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.36	N	019440	5000	428 억	21899	N	N	2	N	N
105	20240612	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13940	50	2	0.36	13940	1	0.01	13940	13940	13940	18050	9730	13890	13940.00	0.26	0	14030	13960	13830	13760	13630	13995	13795	429	4160	5000	10000	10	1	8570000	1195	-43.97	0.36	12	0.00	-317.00	38517.00	17400	20230803	-19.89	13190	20231030	5.69	14100	-1.13	20240522	13210	5.53	20240125	17400	-19.89	20230803	13190	5.69	20231030	0.36	N	019440	5000	428 억	21899	N	N	2	N	N
106	20240610	160309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	-100	5	-0.71	33213060	2388	64.54	13970	13970	13760	18180	9800	13990	13908.35	0.26	23	14123	14056	13983	13916	13843	14020	13880	429	4190	5000	10070	10	1	8570000	1190	-43.82	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	22064	N	N	9	N	N
107	20240610	150310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	-100	5	-0.71	28893550	2078	56.16	13970	13970	13760	18180	9800	13990	13904.46	0.26	43	14123	14056	13983	13916	13843	14020	13880	429	4190	5000	10070	10	1	8570000	1190	-43.82	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	22064	N	N	2	N	N
108	20240610	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13940	-50	5	-0.36	25791940	1855	50.14	13970	13970	13760	18180	9800	13990	13903.96	0.26	45	14123	14056	13983	13916	13843	14020	13880	429	4190	5000	10070	10	1	8570000	1195	-43.97	0.36	12	0.02	-317.00	38517.00	17400	20230803	-19.89	13190	20231030	5.69	14100	-1.13	20240522	13210	5.53	20240125	17400	-19.89	20230803	13190	5.69	20231030	0.37	N	019440	5000	428 억	22064	N	N	2	N	N
109	20240610	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	-90	5	-0.64	19298490	1389	37.54	13970	13970	13760	18180	9800	13990	13893.73	0.26	100	14123	14056	13983	13916	13843	14020	13880	429	4190	5000	10070	10	1	8570000	1191	-43.85	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14100	-1.42	20240522	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.37	N	019440	5000	428 억	22064	N	N	2	N	N
110	20240610	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	-90	5	-0.64	16782720	1208	32.65	13970	13970	13760	18180	9800	13990	13892.90	0.26	4	14123	14056	13983	13916	13843	14020	13880	429	4190	5000	10070	10	1	8570000	1191	-43.85	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14100	-1.42	20240522	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.37	N	019440	5000	428 억	22064	N	N	2	N	N
111	20240610	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	-90	5	-0.64	12878970	927	25.05	13970	13970	13760	18180	9800	13990	13893.07	0.26	-189	14123	14056	13983	13916	13843	14020	13880	429	4190	5000	10070	10	1	8570000	1191	-43.85	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14100	-1.42	20240522	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.37	N	019440	5000	428 억	22064	N	N	2	N	N
112	20240610	100311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	-90	5	-0.64	9309520	670	18.11	13970	13970	13760	18180	9800	13990	13894.66	0.26	-186	14123	14056	13983	13916	13843	14020	13880	429	4190	5000	10070	10	1	8570000	1191	-43.85	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14100	-1.42	20240522	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.37	N	019440	5000	428 억	22064	N	N	2	N	N
113	20240610	090315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	-90	5	-0.64	2378700	171	4.62	13970	13970	13900	18180	9800	13990	13910.06	0.26	-157	14123	14056	13983	13916	13843	14020	13880	429	4190	5000	10070	10	1	8570000	1191	-43.85	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14100	-1.42	20240522	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.37	N	019440	5000	428 억	22064	N	N	2	N	N
114	20240607	160318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13990	-10	5	-0.07	51621690	3694	29.01	14050	14050	13910	18200	9800	14000	13974.47	0.26	-92	14080	14040	13970	13930	13860	14060	13950	429	4200	5000	10080	10	1	8570000	1199	-44.13	0.36	12	0.04	-317.00	38517.00	17400	20230803	-19.60	13190	20231030	6.07	14100	-0.78	20240522	13210	5.90	20240125	17400	-19.60	20230803	13190	6.07	20231030	0.36	N	019440	5000	428 억	22299	N	N	2	N	N
115	20240607	150320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13970	-30	5	-0.21	47384630	3391	26.63	14050	14050	13910	18200	9800	14000	13973.64	0.26	-86	14080	14040	13970	13930	13860	14060	13950	429	4200	5000	10080	10	1	8570000	1197	-44.07	0.36	12	0.04	-317.00	38517.00	17400	20230803	-19.71	13190	20231030	5.91	14100	-0.92	20240522	13210	5.75	20240125	17400	-19.71	20230803	13190	5.91	20231030	0.36	N	019440	5000	428 억	22299	N	N	3	N	N
116	20240607	140318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13990	-10	5	-0.07	40803710	2920	22.93	14050	14050	13910	18200	9800	14000	13973.87	0.26	276	14080	14040	13970	13930	13860	14060	13950	429	4200	5000	10080	10	1	8570000	1199	-44.13	0.36	12	0.03	-317.00	38517.00	17400	20230803	-19.60	13190	20231030	6.07	14100	-0.78	20240522	13210	5.90	20240125	17400	-19.60	20230803	13190	6.07	20231030	0.36	N	019440	5000	428 억	22299	N	N	3	N	N
117	20240607	130319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13990	-10	5	-0.07	38104400	2727	21.41	14050	14050	13910	18200	9800	14000	13973.01	0.26	195	14080	14040	13970	13930	13860	14060	13950	429	4200	5000	10080	10	1	8570000	1199	-44.13	0.36	12	0.03	-317.00	38517.00	17400	20230803	-19.60	13190	20231030	6.07	14100	-0.78	20240522	13210	5.90	20240125	17400	-19.60	20230803	13190	6.07	20231030	0.36	N	019440	5000	428 억	22299	N	N	3	N	N
118	20240607	120319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	-20	5	-0.14	29955000	2144	16.84	14050	14050	13910	18200	9800	14000	13971.55	0.26	142	14080	14040	13970	13930	13860	14060	13950	429	4200	5000	10080	10	1	8570000	1198	-44.10	0.36	12	0.03	-317.00	38517.00	17400	20230803	-19.66	13190	20231030	5.99	14100	-0.85	20240522	13210	5.83	20240125	17400	-19.66	20230803	13190	5.99	20231030	0.36	N	019440	5000	428 억	22299	N	N	3	N	N
119	20240607	110318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13970	-30	5	-0.21	23891300	1710	13.43	14050	14050	13910	18200	9800	14000	13971.52	0.26	211	14080	14040	13970	13930	13860	14060	13950	429	4200	5000	10080	10	1	8570000	1197	-44.07	0.36	12	0.02	-317.00	38517.00	17400	20230803	-19.71	13190	20231030	5.91	14100	-0.92	20240522	13210	5.75	20240125	17400	-19.71	20230803	13190	5.91	20231030	0.36	N	019440	5000	428 억	22299	N	N	3	N	N
120	20240607	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13930	-70	5	-0.50	20918580	1497	11.76	14050	14050	13910	18200	9800	14000	13973.67	0.26	186	14080	14040	13970	13930	13860	14060	13950	429	4200	5000	10080	10	1	8570000	1194	-43.94	0.36	12	0.02	-317.00	38517.00	17400	20230803	-19.94	13190	20231030	5.61	14100	-1.21	20240522	13210	5.45	20240125	17400	-19.94	20230803	13190	5.61	20231030	0.36	N	019440	5000	428 억	22299	N	N	3	N	N
121	20240607	090315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14020	20	2	0.14	5362870	382	3.00	14050	14050	14020	18200	9800	14000	14038.93	0.26	128	14080	14040	13970	13930	13860	14060	13950	429	4200	5000	10080	10	1	8570000	1202	-44.23	0.36	12	0.00	-317.00	38517.00	17400	20230803	-19.43	13190	20231030	6.29	14100	-0.57	20240522	13210	6.13	20240125	17400	-19.43	20230803	13190	6.29	20231030	0.36	N	019440	5000	428 억	22299	N	N	3	N	N
122	20240605	160315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14000	50	2	0.36	177945330	12734	192.36	13950	14010	13900	18130	9770	13950	13974.03	0.26	488	14116	14032	13916	13832	13716	14075	13875	429	4180	5000	10040	10	1	8570000	1200	-44.16	0.36	12	0.15	-317.00	38517.00	17400	20230803	-19.54	13190	20231030	6.14	14100	-0.71	20240522	13210	5.98	20240125	17400	-19.54	20230803	13190	6.14	20231030	0.36	N	019440	5000	428 억	21858	N	N	3	N	N
123	20240605	150315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	0	3	0.00	140719340	10075	152.19	13950	14010	13900	18130	9770	13950	13967.18	0.26	493	14116	14032	13916	13832	13716	14075	13875	429	4180	5000	10040	10	1	8570000	1196	-44.01	0.36	12	0.12	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14100	-1.06	20240522	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.36	N	019440	5000	428 억	21858	N	N	0	N	N
124	20240605	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13930	-20	5	-0.14	82569270	5915	89.35	13950	14010	13900	18130	9770	13950	13959.30	0.26	-77	14116	14032	13916	13832	13716	14075	13875	429	4180	5000	10040	10	1	8570000	1194	-43.94	0.36	12	0.07	-317.00	38517.00	17400	20230803	-19.94	13190	20231030	5.61	14100	-1.21	20240522	13210	5.45	20240125	17400	-19.94	20230803	13190	5.61	20231030	0.36	N	019440	5000	428 억	21858	N	N	0	N	N
125	20240605	130317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13970	20	2	0.14	48856700	3499	52.85	13950	14010	13910	18130	9770	13950	13963.05	0.26	-45	14116	14032	13916	13832	13716	14075	13875	429	4180	5000	10040	10	1	8570000	1197	-44.07	0.36	12	0.04	-317.00	38517.00	17400	20230803	-19.71	13190	20231030	5.91	14100	-0.92	20240522	13210	5.75	20240125	17400	-19.71	20230803	13190	5.91	20231030	0.36	N	019440	5000	428 억	21858	N	N	0	N	N
126	20240605	120316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13920	-30	5	-0.22	35068650	2511	37.93	13950	14010	13920	18130	9770	13950	13966.01	0.26	-135	14116	14032	13916	13832	13716	14075	13875	429	4180	5000	10040	10	1	8570000	1193	-43.91	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.00	13190	20231030	5.53	14100	-1.28	20240522	13210	5.37	20240125	17400	-20.00	20230803	13190	5.53	20231030	0.36	N	019440	5000	428 억	21858	N	N	0	N	N
127	20240605	110317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13960	10	2	0.07	26932380	1927	29.11	13950	14010	13920	18130	9770	13950	13976.33	0.26	-150	14116	14032	13916	13832	13716	14075	13875	429	4180	5000	10040	10	1	8570000	1196	-44.04	0.36	12	0.02	-317.00	38517.00	17400	20230803	-19.77	13190	20231030	5.84	14100	-0.99	20240522	13210	5.68	20240125	17400	-19.77	20230803	13190	5.84	20231030	0.36	N	019440	5000	428 억	21858	N	N	0	N	N
128	20240605	100316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	30	2	0.22	11648330	834	12.60	13950	14010	13920	18130	9770	13950	13966.82	0.26	-46	14116	14032	13916	13832	13716	14075	13875	429	4180	5000	10040	10	1	8570000	1198	-44.10	0.36	12	0.01	-317.00	38517.00	17400	20230803	-19.66	13190	20231030	5.99	14100	-0.85	20240522	13210	5.83	20240125	17400	-19.66	20230803	13190	5.99	20231030	0.36	N	019440	5000	428 억	21858	N	N	0	N	N
129	20240605	090316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	0	3	0.00	181350	13	0.20	13950	13950	13950	18130	9770	13950	13950.00	0.26	-1	14116	14032	13916	13832	13716	14075	13875	429	4180	5000	10040	10	1	8570000	1196	-44.01	0.36	12	0.00	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14100	-1.06	20240522	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.36	N	019440	5000	428 억	21858	N	N	0	N	N
130	20240604	160313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	60	2	0.43	91994550	6609	83.86	13900	14000	13800	18050	9730	13890	13919.59	0.26	-266	14090	13990	13850	13750	13610	14040	13800	429	4160	5000	10000	10	1	8570000	1196	-44.01	0.36	12	0.08	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14100	-1.06	20240522	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.37	N	019440	5000	428 억	21908	N	N	0	N	N
131	20240604	150314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13940	50	2	0.36	88465850	6356	80.65	13900	14000	13800	18050	9730	13890	13918.48	0.26	-141	14090	13990	13850	13750	13610	14040	13800	429	4160	5000	10000	10	1	8570000	1195	-43.97	0.36	12	0.07	-317.00	38517.00	17400	20230803	-19.89	13190	20231030	5.69	14100	-1.13	20240522	13210	5.53	20240125	17400	-19.89	20230803	13190	5.69	20231030	0.37	N	019440	5000	428 억	21908	N	N	0	N	N
132	20240604	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	60	2	0.43	75015010	5390	68.39	13900	14000	13800	18050	9730	13890	13917.44	0.26	-10	14090	13990	13850	13750	13610	14040	13800	429	4160	5000	10000	10	1	8570000	1196	-44.01	0.36	12	0.06	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14100	-1.06	20240522	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.37	N	019440	5000	428 억	21908	N	N	0	N	N
133	20240604	130313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13920	30	2	0.22	70794130	5087	64.55	13900	14000	13800	18050	9730	13890	13916.68	0.26	27	14090	13990	13850	13750	13610	14040	13800	429	4160	5000	10000	10	1	8570000	1193	-43.91	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.00	13190	20231030	5.53	14100	-1.28	20240522	13210	5.37	20240125	17400	-20.00	20230803	13190	5.53	20231030	0.37	N	019440	5000	428 억	21908	N	N	0	N	N
134	20240604	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13960	70	2	0.50	67156840	4826	61.24	13900	14000	13800	18050	9730	13890	13915.63	0.26	-12	14090	13990	13850	13750	13610	14040	13800	429	4160	5000	10000	10	1	8570000	1196	-44.04	0.36	12	0.06	-317.00	38517.00	17400	20230803	-19.77	13190	20231030	5.84	14100	-0.99	20240522	13210	5.68	20240125	17400	-19.77	20230803	13190	5.84	20231030	0.37	N	019440	5000	428 억	21908	N	N	0	N	N
135	20240604	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	0	3	0.00	57285380	4116	52.23	13900	14000	13800	18050	9730	13890	13917.73	0.26	25	14090	13990	13850	13750	13610	14040	13800	429	4160	5000	10000	10	1	8570000	1190	-43.82	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	21908	N	N	0	N	N
136	20240604	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	0	3	0.00	35216790	2530	32.10	13900	14000	13800	18050	9730	13890	13919.68	0.26	135	14090	13990	13850	13750	13610	14040	13800	429	4160	5000	10000	10	1	8570000	1190	-43.82	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	21908	N	N	0	N	N
137	20240604	090315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13990	100	2	0.72	1140540	82	1.04	13900	13990	13900	18050	9730	13890	13909.02	0.26	-10	14090	13990	13850	13750	13610	14040	13800	429	4160	5000	10000	10	1	8570000	1199	-44.13	0.36	12	0.00	-317.00	38517.00	17400	20230803	-19.60	13190	20231030	6.07	14100	-0.78	20240522	13210	5.90	20240125	17400	-19.60	20230803	13190	6.07	20231030	0.37	N	019440	5000	428 억	21908	N	N	0	N	N
138	20240603	160311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	130	2	0.94	109102160	7881	194.74	13710	13950	13710	17880	9640	13760	13843.69	0.25	685	13840	13800	13740	13700	13640	13820	13720	429	4120	5000	9900	10	1	8570000	1190	-43.82	0.36	12	0.09	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	21448	N	N	0	N	N
139	20240603	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	70	2	0.51	104520910	7551	186.58	13710	13950	13710	17880	9640	13760	13842.00	0.25	650	13840	13800	13740	13700	13640	13820	13720	429	4120	5000	9900	10	1	8570000	1185	-43.63	0.36	12	0.09	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.37	N	019440	5000	428 억	21448	N	N	0	N	N
140	20240603	140311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	130	2	0.94	93403520	6750	166.79	13710	13950	13710	17880	9640	13760	13837.56	0.25	628	13840	13800	13740	13700	13640	13820	13720	429	4120	5000	9900	10	1	8570000	1190	-43.82	0.36	12	0.08	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	21448	N	N	0	N	N
141	20240603	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	130	2	0.94	76873140	5561	137.41	13710	13910	13710	17880	9640	13760	13823.62	0.25	424	13840	13800	13740	13700	13640	13820	13720	429	4120	5000	9900	10	1	8570000	1190	-43.82	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	21448	N	N	0	N	N
142	20240603	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	130	2	0.94	68507030	4958	122.51	13710	13910	13710	17880	9640	13760	13817.47	0.25	356	13840	13800	13740	13700	13640	13820	13720	429	4120	5000	9900	10	1	8570000	1190	-43.82	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.37	N	019440	5000	428 억	21448	N	N	0	N	N
143	20240603	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	50	2	0.36	33445150	2423	59.87	13710	13810	13710	17880	9640	13760	13803.20	0.25	27	13840	13800	13740	13700	13640	13820	13720	429	4120	5000	9900	10	1	8570000	1184	-43.56	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.37	N	019440	5000	428 억	21448	N	N	0	N	N
144	20240603	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	50	2	0.36	4429470	321	7.93	13710	13810	13710	17880	9640	13760	13798.97	0.25	-19	13840	13800	13740	13700	13640	13820	13720	429	4120	5000	9900	10	1	8570000	1184	-43.56	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.37	N	019440	5000	428 억	21448	N	N	0	N	N
145	20240603	090308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-50	5	-0.36	356460	26	0.64	13710	13710	13710	17880	9640	13760	13710.00	0.25	-3	13840	13800	13740	13700	13640	13820	13720	429	4120	5000	9900	10	1	8570000	1175	-43.25	0.36	12	0.00	-317.00	38517.00	17400	20230803	-21.21	13190	20231030	3.94	14100	-2.77	20240522	13210	3.79	20240125	17400	-21.21	20230803	13190	3.94	20231030	0.37	N	019440	5000	428 억	21448	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History