KissMeData/092790/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10090	-640	5	-5.96	17261689640	1651742	35.38	10680	10850	10090	13940	7520	10730	10452.57	0.80	-146878	11476	11102	10726	10352	9976	11290	10540	130	3210	500	7510	10	1	26002000	2624	1.84	0.59	12	6.35	5473.00	17112.00	13800	20230821	-26.88	6440	20240119	56.68	12360	-18.37	20240620	6440	56.68	20240119	13800	-26.88	20230821	6440	56.68	20240119	5.49	N	092790	500	130 억	207949	N	N	4	N	00	N
3	20240628	150752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10170	-560	5	-5.22	15768694190	1504186	32.22	10680	10850	10160	13940	7520	10730	10483.17	0.80	-154688	11476	11102	10726	10352	9976	11290	10540	130	3210	500	7510	10	1	26002000	2644	1.86	0.59	12	5.78	5473.00	17112.00	13800	20230821	-26.30	6440	20240119	57.92	12360	-17.72	20240620	6440	57.92	20240119	13800	-26.30	20230821	6440	57.92	20240119	5.49	N	092790	500	130 억	207949	N	N	7	N	00	N
4	20240628	140751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10350	-380	5	-3.54	13194093530	1252781	26.84	10680	10850	10270	13940	7520	10730	10531.81	0.80	-154397	11476	11102	10726	10352	9976	11290	10540	130	3210	500	7510	10	1	26002000	2691	1.89	0.60	12	4.82	5473.00	17112.00	13800	20230821	-25.00	6440	20240119	60.71	12360	-16.26	20240620	6440	60.71	20240119	13800	-25.00	20230821	6440	60.71	20240119	5.49	N	092790	500	130 억	207949	N	N	7	N	00	N
5	20240628	130751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10370	-360	5	-3.36	12045406750	1142037	24.46	10680	10850	10270	13940	7520	10730	10547.26	0.80	-145987	11476	11102	10726	10352	9976	11290	10540	130	3210	500	7510	10	1	26002000	2696	1.89	0.61	12	4.39	5473.00	17112.00	13800	20230821	-24.86	6440	20240119	61.02	12360	-16.10	20240620	6440	61.02	20240119	13800	-24.86	20230821	6440	61.02	20240119	5.49	N	092790	500	130 억	207949	N	N	7	N	00	N
6	20240628	120751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10330	-400	5	-3.73	11333598850	1073276	22.99	10680	10850	10270	13940	7520	10730	10559.78	0.80	-138599	11476	11102	10726	10352	9976	11290	10540	130	3210	500	7510	10	1	26002000	2686	1.89	0.60	12	4.13	5473.00	17112.00	13800	20230821	-25.14	6440	20240119	60.40	12360	-16.42	20240620	6440	60.40	20240119	13800	-25.14	20230821	6440	60.40	20240119	5.49	N	092790	500	130 억	207949	N	N	7	N	00	N
7	20240628	110738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10420	-310	5	-2.89	9364044010	882818	18.91	10680	10850	10360	13940	7520	10730	10606.96	0.80	-109765	11476	11102	10726	10352	9976	11290	10540	130	3210	500	7510	10	1	26002000	2709	1.90	0.61	12	3.40	5473.00	17112.00	13800	20230821	-24.49	6440	20240119	61.80	12360	-15.70	20240620	6440	61.80	20240119	13800	-24.49	20230821	6440	61.80	20240119	5.49	N	092790	500	130 억	207949	N	N	7	N	00	N
8	20240628	100735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10570	-160	5	-1.49	6614434690	619848	13.28	10680	10850	10520	13940	7520	10730	10671.04	0.80	-60764	11476	11102	10726	10352	9976	11290	10540	130	3210	500	7510	10	1	26002000	2748	1.93	0.62	12	2.38	5473.00	17112.00	13800	20230821	-23.41	6440	20240119	64.13	12360	-14.48	20240620	6440	64.13	20240119	13800	-23.41	20230821	6440	64.13	20240119	5.49	N	092790	500	130 억	207949	N	N	7	N	00	N
9	20240628	090736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10720	-10	5	-0.09	1409451930	132080	2.83	10680	10800	10580	13940	7520	10730	10671.10	0.80	-15747	11476	11102	10726	10352	9976	11290	10540	130	3210	500	7510	10	1	26002000	2787	1.96	0.63	12	0.51	5473.00	17112.00	13800	20230821	-22.32	6440	20240119	66.46	12360	-13.27	20240620	6440	66.46	20240119	13800	-22.32	20230821	6440	66.46	20240119	5.49	N	092790	500	130 억	207949	N	N	7	N	00	N
10	20240627	160731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10730	320	2	3.07	49472528840	4597159	312.98	10620	11100	10350	13530	7290	10410	10761.94	0.75	14047	10956	10682	10536	10262	10116	10610	10190	130	3120	500	7280	10	1	26002000	2790	1.96	0.63	12	17.68	5473.00	17112.00	13800	20230821	-22.25	6440	20240119	66.61	12360	-13.19	20240620	6440	66.61	20240119	13800	-22.25	20230821	6440	66.61	20240119	5.33	N	092790	500	130 억	194843	N	N	7	N	00	N
11	20240627	150737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10700	290	2	2.79	47901305570	4450333	302.98	10620	11100	10350	13530	7290	10410	10763.89	0.75	12976	10956	10682	10536	10262	10116	10610	10190	130	3120	500	7280	10	1	26002000	2782	1.96	0.63	12	17.12	5473.00	17112.00	13800	20230821	-22.46	6440	20240119	66.15	12360	-13.43	20240620	6440	66.15	20240119	13800	-22.46	20230821	6440	66.15	20240119	5.33	N	092790	500	130 억	194843	N	N	11	N	00	N
12	20240627	140734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10780	370	2	3.55	43518760750	4043383	275.28	10620	11100	10350	13530	7290	10410	10763.35	0.75	-34933	10956	10682	10536	10262	10116	10610	10190	130	3120	500	7280	10	1	26002000	2803	1.97	0.63	12	15.55	5473.00	17112.00	13800	20230821	-21.88	6440	20240119	67.39	12360	-12.78	20240620	6440	67.39	20240119	13800	-21.88	20230821	6440	67.39	20240119	5.33	N	092790	500	130 억	194843	N	N	11	N	00	N
13	20240627	130734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10750	340	2	3.27	36059878900	3353560	228.31	10620	11100	10350	13530	7290	10410	10753.18	0.75	-74920	10956	10682	10536	10262	10116	10610	10190	130	3120	500	7280	10	1	26002000	2795	1.96	0.63	12	12.90	5473.00	17112.00	13800	20230821	-22.10	6440	20240119	66.93	12360	-13.03	20240620	6440	66.93	20240119	13800	-22.10	20230821	6440	66.93	20240119	5.33	N	092790	500	130 억	194843	N	N	11	N	00	N
14	20240627	120736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10700	290	2	2.79	31443294430	2920560	198.83	10620	11100	10350	13530	7290	10410	10766.74	0.75	-81363	10956	10682	10536	10262	10116	10610	10190	130	3120	500	7280	10	1	26002000	2782	1.96	0.63	12	11.23	5473.00	17112.00	13800	20230821	-22.46	6440	20240119	66.15	12360	-13.43	20240620	6440	66.15	20240119	13800	-22.46	20230821	6440	66.15	20240119	5.33	N	092790	500	130 억	194843	N	N	11	N	00	N
15	20240627	110737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10550	140	2	1.34	10544844250	996738	67.86	10620	10810	10350	13530	7290	10410	10580.12	0.75	55630	10956	10682	10536	10262	10116	10610	10190	130	3120	500	7280	10	1	26002000	2743	1.93	0.62	12	3.83	5473.00	17112.00	13800	20230821	-23.55	6440	20240119	63.82	12360	-14.64	20240620	6440	63.82	20240119	13800	-23.55	20230821	6440	63.82	20240119	5.33	N	092790	500	130 억	194843	N	N	11	N	00	N
16	20240627	100735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10610	200	2	1.92	8650880070	817545	55.66	10620	10810	10350	13530	7290	10410	10582.48	0.75	33650	10956	10682	10536	10262	10116	10610	10190	130	3120	500	7280	10	1	26002000	2759	1.94	0.62	12	3.14	5473.00	17112.00	13800	20230821	-23.12	6440	20240119	64.75	12360	-14.16	20240620	6440	64.75	20240119	13800	-23.12	20230821	6440	64.75	20240119	5.33	N	092790	500	130 억	194843	N	N	11	N	00	N
17	20240627	090735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10740	330	2	3.17	3670255480	343049	23.36	10620	10810	10550	13530	7290	10410	10702.77	0.75	46399	10956	10682	10536	10262	10116	10610	10190	130	3120	500	7280	10	1	26002000	2793	1.96	0.63	12	1.32	5473.00	17112.00	13800	20230821	-22.17	6440	20240119	66.77	12360	-13.11	20240620	6440	66.77	20240119	13800	-22.17	20230821	6440	66.77	20240119	5.33	N	092790	500	130 억	194843	N	N	11	N	00	N
18	20240626	160733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10410	-200	5	-1.89	14981179310	1416760	24.21	10480	10810	10390	13790	7430	10610	10574.86	0.54	53975	11810	11210	10740	10140	9670	11510	10440	130	3180	500	7420	10	1	26002000	2707	1.90	0.61	12	5.45	5473.00	17112.00	13800	20230821	-24.57	6440	20240119	61.65	12360	-15.78	20240620	6440	61.65	20240119	13800	-24.57	20230821	6440	61.65	20240119	4.63	N	092790	500	130 억	141704	N	N	11	N	00	N
19	20240626	150735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10440	-170	5	-1.60	13437214150	1268501	21.67	10480	10810	10420	13790	7430	10610	10592.97	0.54	36252	11810	11210	10740	10140	9670	11510	10440	130	3180	500	7420	10	1	26002000	2715	1.91	0.61	12	4.88	5473.00	17112.00	13800	20230821	-24.35	6440	20240119	62.11	12360	-15.53	20240620	6440	62.11	20240119	13800	-24.35	20230821	6440	62.11	20240119	4.63	N	092790	500	130 억	141704	N	N	16	N	00	N
20	20240626	140732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10500	-110	5	-1.04	12024084140	1133779	19.37	10480	10810	10420	13790	7430	10610	10605.31	0.54	20110	11810	11210	10740	10140	9670	11510	10440	130	3180	500	7420	10	1	26002000	2730	1.92	0.61	12	4.36	5473.00	17112.00	13800	20230821	-23.91	6440	20240119	63.04	12360	-15.05	20240620	6440	63.04	20240119	13800	-23.91	20230821	6440	63.04	20240119	4.63	N	092790	500	130 억	141704	N	N	16	N	00	N
21	20240626	130735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10590	-20	5	-0.19	10863856770	1024106	17.50	10480	10810	10420	13790	7430	10610	10608.14	0.54	28520	11810	11210	10740	10140	9670	11510	10440	130	3180	500	7420	10	1	26002000	2754	1.93	0.62	12	3.94	5473.00	17112.00	13800	20230821	-23.26	6440	20240119	64.44	12360	-14.32	20240620	6440	64.44	20240119	13800	-23.26	20230821	6440	64.44	20240119	4.63	N	092790	500	130 억	141704	N	N	16	N	00	N
22	20240626	120734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10540	-70	5	-0.66	8934208750	840860	14.37	10480	10810	10470	13790	7430	10610	10625.10	0.54	45781	11810	11210	10740	10140	9670	11510	10440	130	3180	500	7420	10	1	26002000	2741	1.93	0.62	12	3.23	5473.00	17112.00	13800	20230821	-23.62	6440	20240119	63.66	12360	-14.72	20240620	6440	63.66	20240119	13800	-23.62	20230821	6440	63.66	20240119	4.63	N	092790	500	130 억	141704	N	N	16	N	00	N
23	20240626	110734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10610	0	3	0.00	8109505490	763075	13.04	10480	10810	10470	13790	7430	10610	10627.42	0.54	45549	11810	11210	10740	10140	9670	11510	10440	130	3180	500	7420	10	1	26002000	2759	1.94	0.62	12	2.93	5473.00	17112.00	13800	20230821	-23.12	6440	20240119	64.75	12360	-14.16	20240620	6440	64.75	20240119	13800	-23.12	20230821	6440	64.75	20240119	4.63	N	092790	500	130 억	141704	N	N	16	N	00	N
24	20240626	100733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10630	20	2	0.19	6432771310	605429	10.34	10480	10810	10470	13790	7430	10610	10625.17	0.54	46171	11810	11210	10740	10140	9670	11510	10440	130	3180	500	7420	10	1	26002000	2764	1.94	0.62	12	2.33	5473.00	17112.00	13800	20230821	-22.97	6440	20240119	65.06	12360	-14.00	20240620	6440	65.06	20240119	13800	-22.97	20230821	6440	65.06	20240119	4.63	N	092790	500	130 억	141704	N	N	16	N	00	N
25	20240626	090734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10580	-30	5	-0.28	1457402650	138177	2.36	10480	10680	10470	13790	7430	10610	10546.93	0.54	1951	11810	11210	10740	10140	9670	11510	10440	130	3180	500	7420	10	1	26002000	2751	1.93	0.62	12	0.53	5473.00	17112.00	13800	20230821	-23.33	6440	20240119	64.29	12360	-14.40	20240620	6440	64.29	20240119	13800	-23.33	20230821	6440	64.29	20240119	4.63	N	092790	500	130 억	141704	N	N	16	N	00	N
26	20240625	160732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10610	-80	5	-0.75	62798971500	5816271	245.34	10520	11340	10270	13890	7490	10690	10797.31	1.45	-238170	11110	10900	10670	10460	10230	11005	10565	130	3200	500	7480	10	1	26002000	2759	1.94	0.62	12	22.37	5473.00	17112.00	13800	20230821	-23.12	6440	20240119	64.75	12360	-14.16	20240620	6440	64.75	20240119	13800	-23.12	20230821	6440	64.75	20240119	3.87	N	092790	500	130 억	376859	N	N	16	N	00	N
27	20240625	150729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10530	-160	5	-1.50	61458616450	5689374	239.99	10520	11340	10270	13890	7490	10690	10802.35	1.45	-239648	11110	10900	10670	10460	10230	11005	10565	130	3200	500	7480	10	1	26002000	2738	1.92	0.62	12	21.88	5473.00	17112.00	13800	20230821	-23.70	6440	20240119	63.51	12360	-14.81	20240620	6440	63.51	20240119	13800	-23.70	20230821	6440	63.51	20240119	3.87	N	092790	500	130 억	376859	N	N	24	N	00	N
28	20240625	140732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10600	-90	5	-0.84	58546745310	5413855	228.36	10520	11340	10270	13890	7490	10690	10814.25	1.45	-253278	11110	10900	10670	10460	10230	11005	10565	130	3200	500	7480	10	1	26002000	2756	1.94	0.62	12	20.82	5473.00	17112.00	13800	20230821	-23.19	6440	20240119	64.60	12360	-14.24	20240620	6440	64.60	20240119	13800	-23.19	20230821	6440	64.60	20240119	3.87	N	092790	500	130 억	376859	N	N	24	N	00	N
29	20240625	130733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10650	-40	5	-0.37	56337694530	5205586	219.58	10520	11340	10270	13890	7490	10690	10822.55	1.45	-308651	11110	10900	10670	10460	10230	11005	10565	130	3200	500	7480	10	1	26002000	2769	1.95	0.62	12	20.02	5473.00	17112.00	13800	20230821	-22.83	6440	20240119	65.37	12360	-13.83	20240620	6440	65.37	20240119	13800	-22.83	20230821	6440	65.37	20240119	3.87	N	092790	500	130 억	376859	N	N	24	N	00	N
30	20240625	120736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10760	70	2	0.65	50504633210	4660965	196.61	10520	11340	10270	13890	7490	10690	10835.66	1.45	-304136	11110	10900	10670	10460	10230	11005	10565	130	3200	500	7480	10	1	26002000	2798	1.97	0.63	12	17.93	5473.00	17112.00	13800	20230821	-22.03	6440	20240119	67.08	12360	-12.94	20240620	6440	67.08	20240119	13800	-22.03	20230821	6440	67.08	20240119	3.87	N	092790	500	130 억	376859	N	N	24	N	00	N
31	20240625	110735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10700	10	2	0.09	23239469780	2185141	92.17	10520	10940	10270	13890	7490	10690	10635.22	1.45	-183812	11110	10900	10670	10460	10230	11005	10565	130	3200	500	7480	10	1	26002000	2782	1.96	0.63	12	8.40	5473.00	17112.00	13800	20230821	-22.46	6440	20240119	66.15	12360	-13.43	20240620	6440	66.15	20240119	13800	-22.46	20230821	6440	66.15	20240119	3.87	N	092790	500	130 억	376859	N	N	24	N	00	N
32	20240625	100732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10450	-240	5	-2.25	8944953130	851897	35.93	10520	10860	10270	13890	7490	10690	10500.02	1.45	-53986	11110	10900	10670	10460	10230	11005	10565	130	3200	500	7480	10	1	26002000	2717	1.91	0.61	12	3.28	5473.00	17112.00	13800	20230821	-24.28	6440	20240119	62.27	12360	-15.45	20240620	6440	62.27	20240119	13800	-24.28	20230821	6440	62.27	20240119	3.87	N	092790	500	130 억	376859	N	N	24	N	00	N
33	20240625	090733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10720	30	2	0.28	2265333730	211849	8.94	10520	10860	10510	13890	7490	10690	10693.15	1.45	9623	11110	10900	10670	10460	10230	11005	10565	130	3200	500	7480	10	1	26002000	2787	1.96	0.63	12	0.81	5473.00	17112.00	13800	20230821	-22.32	6440	20240119	66.46	12360	-13.27	20240620	6440	66.46	20240119	13800	-22.32	20230821	6440	66.46	20240119	3.87	N	092790	500	130 억	376859	N	N	24	N	00	N
34	20240624	160730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10690	-290	5	-2.64	24101551770	2264446	56.27	10550	10880	10440	14270	7690	10980	10643.13	1.81	-87060	11520	11250	10970	10700	10420	11110	10560	130	3290	500	7680	10	1	26002000	2780	1.95	0.62	12	8.71	5473.00	17112.00	13800	20230821	-22.54	6440	20240119	65.99	12360	-13.51	20240620	6440	65.99	20240119	13800	-22.54	20230821	6440	65.99	20240119	3.69	N	092790	500	130 억	469384	N	N	24	N	00	N
35	20240624	150730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10740	-240	5	-2.19	22398789590	2105362	52.31	10550	10880	10440	14270	7690	10980	10638.65	1.81	-58162	11520	11250	10970	10700	10420	11110	10560	130	3290	500	7680	10	1	26002000	2793	1.96	0.63	12	8.10	5473.00	17112.00	13800	20230821	-22.17	6440	20240119	66.77	12360	-13.11	20240620	6440	66.77	20240119	13800	-22.17	20230821	6440	66.77	20240119	3.69	N	092790	500	130 억	469384	N	N	138	N	00	N
36	20240624	140731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10680	-300	5	-2.73	19562112240	1841968	45.77	10550	10860	10440	14270	7690	10980	10619.89	1.81	-57789	11520	11250	10970	10700	10420	11110	10560	130	3290	500	7680	10	1	26002000	2777	1.95	0.62	12	7.08	5473.00	17112.00	13800	20230821	-22.61	6440	20240119	65.84	12360	-13.59	20240620	6440	65.84	20240119	13800	-22.61	20230821	6440	65.84	20240119	3.69	N	092790	500	130 억	469384	N	N	138	N	00	N
37	20240624	130729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10710	-270	5	-2.46	17783568260	1674766	41.61	10550	10860	10440	14270	7690	10980	10618.17	1.81	-50633	11520	11250	10970	10700	10420	11110	10560	130	3290	500	7680	10	1	26002000	2785	1.96	0.63	12	6.44	5473.00	17112.00	13800	20230821	-22.39	6440	20240119	66.30	12360	-13.35	20240620	6440	66.30	20240119	13800	-22.39	20230821	6440	66.30	20240119	3.69	N	092790	500	130 억	469384	N	N	138	N	00	N
38	20240624	120730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10540	-440	5	-4.01	15070029610	1421708	35.33	10550	10850	10440	14270	7690	10980	10599.49	1.81	-56554	11520	11250	10970	10700	10420	11110	10560	130	3290	500	7680	10	1	26002000	2741	1.93	0.62	12	5.47	5473.00	17112.00	13800	20230821	-23.62	6440	20240119	63.66	12360	-14.72	20240620	6440	63.66	20240119	13800	-23.62	20230821	6440	63.66	20240119	3.69	N	092790	500	130 억	469384	N	N	138	N	00	N
39	20240624	110733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10590	-390	5	-3.55	13136549460	1237853	30.76	10550	10850	10440	14270	7690	10980	10611.86	1.81	-35880	11520	11250	10970	10700	10420	11110	10560	130	3290	500	7680	10	1	26002000	2754	1.93	0.62	12	4.76	5473.00	17112.00	13800	20230821	-23.26	6440	20240119	64.44	12360	-14.32	20240620	6440	64.44	20240119	13800	-23.26	20230821	6440	64.44	20240119	3.69	N	092790	500	130 억	469384	N	N	138	N	00	N
40	20240624	100730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10570	-410	5	-3.73	10755425530	1014401	25.20	10550	10850	10440	14270	7690	10980	10602.10	1.81	-1149	11520	11250	10970	10700	10420	11110	10560	130	3290	500	7680	10	1	26002000	2748	1.93	0.62	12	3.90	5473.00	17112.00	13800	20230821	-23.41	6440	20240119	64.13	12360	-14.48	20240620	6440	64.13	20240119	13800	-23.41	20230821	6440	64.13	20240119	3.69	N	092790	500	130 억	469384	N	N	138	N	00	N
41	20240624	090731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10720	-260	5	-2.37	3625091460	342282	8.50	10550	10730	10500	14270	7690	10980	10589.01	1.81	1814	11520	11250	10970	10700	10420	11110	10560	130	3290	500	7680	10	1	26002000	2787	1.96	0.63	12	1.32	5473.00	17112.00	13800	20230821	-22.32	6440	20240119	66.46	12360	-13.27	20240620	6440	66.46	20240119	13800	-22.32	20230821	6440	66.46	20240119	3.69	N	092790	500	130 억	469384	N	N	138	N	00	N
42	20240621	160706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10980	-390	5	-3.43	43159922710	3932512	22.05	10990	11240	10690	14780	7960	11370	10975.10	1.54	67310	12983	12176	11553	10746	10123	11865	10435	130	3410	500	7950	10	1	26002000	2855	2.01	0.64	12	15.12	5473.00	17112.00	13800	20230821	-20.43	6440	20240119	70.50	12360	-11.17	20240620	6440	70.50	20240119	13800	-20.43	20230821	6440	70.50	20240119	1.92	N	092790	500	130 억	400019	N	N	138	N	00	N
43	20240621	150705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10880	-490	5	-4.31	39995951210	3640400	20.41	10990	11240	10710	14780	7960	11370	10986.65	1.54	59050	12983	12176	11553	10746	10123	11865	10435	130	3410	500	7950	10	1	26002000	2829	1.99	0.64	12	14.00	5473.00	17112.00	13800	20230821	-21.16	6440	20240119	68.94	12360	-11.97	20240620	6440	68.94	20240119	13800	-21.16	20230821	6440	68.94	20240119	1.92	N	092790	500	130 억	400019	N	N	144	N	00	N
44	20240621	140706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11030	-340	5	-2.99	35148377440	3195944	17.92	10990	11240	10710	14780	7960	11370	10997.76	1.54	59351	12983	12176	11553	10746	10123	11865	10435	130	3410	500	7950	10	1	26002000	2868	2.02	0.64	12	12.29	5473.00	17112.00	13800	20230821	-20.07	6440	20240119	71.27	12360	-10.76	20240620	6440	71.27	20240119	13800	-20.07	20230821	6440	71.27	20240119	1.92	N	092790	500	130 억	400019	N	N	144	N	00	N
45	20240621	130708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11110	-260	5	-2.29	29604723030	2698307	15.13	10990	11210	10710	14780	7960	11370	10971.54	1.54	42534	12983	12176	11553	10746	10123	11865	10435	130	3410	500	7950	10	1	26002000	2889	2.03	0.65	12	10.38	5473.00	17112.00	13800	20230821	-19.49	6440	20240119	72.52	12360	-10.11	20240620	6440	72.52	20240119	13800	-19.49	20230821	6440	72.52	20240119	1.92	N	092790	500	130 억	400019	N	N	144	N	00	N
46	20240621	120710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10890	-480	5	-4.22	25056334500	2287487	12.82	10990	11210	10710	14780	7960	11370	10953.58	1.54	9655	12983	12176	11553	10746	10123	11865	10435	130	3410	500	7950	10	1	26002000	2832	1.99	0.64	12	8.80	5473.00	17112.00	13800	20230821	-21.09	6440	20240119	69.10	12360	-11.89	20240620	6440	69.10	20240119	13800	-21.09	20230821	6440	69.10	20240119	1.92	N	092790	500	130 억	400019	N	N	144	N	00	N
47	20240621	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10820	-550	5	-4.84	22716329910	2071854	11.62	10990	11210	10710	14780	7960	11370	10964.18	1.54	33329	12983	12176	11553	10746	10123	11865	10435	130	3410	500	7950	10	1	26002000	2813	1.98	0.63	12	7.97	5473.00	17112.00	13800	20230821	-21.59	6440	20240119	68.01	12360	-12.46	20240620	6440	68.01	20240119	13800	-21.59	20230821	6440	68.01	20240119	1.92	N	092790	500	130 억	400019	N	N	144	N	00	N
48	20240621	100705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10950	-420	5	-3.69	18672207600	1702274	9.54	10990	11210	10710	14780	7960	11370	10968.89	1.54	63371	12983	12176	11553	10746	10123	11865	10435	130	3410	500	7950	10	1	26002000	2847	2.00	0.64	12	6.55	5473.00	17112.00	13800	20230821	-20.65	6440	20240119	70.03	12360	-11.41	20240620	6440	70.03	20240119	13800	-20.65	20230821	6440	70.03	20240119	1.92	N	092790	500	130 억	400019	N	N	144	N	00	N
49	20240621	090709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11200	-170	5	-1.50	7172460360	651891	3.65	10990	11210	10840	14780	7960	11370	11002.33	1.54	35117	12983	12176	11553	10746	10123	11865	10435	130	3410	500	7950	10	1	26002000	2912	2.05	0.65	12	2.51	5473.00	17112.00	13800	20230821	-18.84	6440	20240119	73.91	12360	-9.39	20240620	6440	73.91	20240119	13800	-18.84	20230821	6440	73.91	20240119	1.92	N	092790	500	130 억	400019	N	N	144	N	00	N
50	20240620	160703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11370	60	2	0.53	203698942360	17617905	96.18	12190	12360	10930	14700	7920	11310	11562.16	2.11	-142844	12883	12096	10523	9736	8163	12490	10130	130	3390	500	7910	10	1	26002000	2956	2.08	0.66	12	67.76	5473.00	17112.00	13800	20230821	-17.61	6440	20240119	76.55	12360	-8.01	20240620	6440	76.55	20240119	13800	-17.61	20230821	6440	76.55	20240119	2.01	N	092790	500	130 억	548218	N	N	144	N	00	N
51	20240620	150704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11320	10	2	0.09	198337697890	17145824	93.61	12190	12360	10930	14700	7920	11310	11567.70	2.11	-153414	12883	12096	10523	9736	8163	12490	10130	130	3390	500	7910	10	1	26002000	2943	2.07	0.66	12	65.94	5473.00	17112.00	13800	20230821	-17.97	6440	20240119	75.78	12360	-8.41	20240620	6440	75.78	20240119	13800	-17.97	20230821	6440	75.78	20240119	2.01	N	092790	500	130 억	548218	N	N	51	N	00	N
52	20240620	140705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11420	110	2	0.97	189275459350	16345711	89.24	12190	12360	10930	14700	7920	11310	11579.52	2.11	-208186	12883	12096	10523	9736	8163	12490	10130	130	3390	500	7910	10	1	26002000	2969	2.09	0.67	12	62.86	5473.00	17112.00	13800	20230821	-17.25	6440	20240119	77.33	12360	-7.61	20240620	6440	77.33	20240119	13800	-17.25	20230821	6440	77.33	20240119	2.01	N	092790	500	130 억	548218	N	N	51	N	00	N
53	20240620	130704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11370	60	2	0.53	178896390850	15432275	84.25	12190	12360	10930	14700	7920	11310	11592.35	2.11	-316359	12883	12096	10523	9736	8163	12490	10130	130	3390	500	7910	10	1	26002000	2956	2.08	0.66	12	59.35	5473.00	17112.00	13800	20230821	-17.61	6440	20240119	76.55	12360	-8.01	20240620	6440	76.55	20240119	13800	-17.61	20230821	6440	76.55	20240119	2.01	N	092790	500	130 억	548218	N	N	51	N	00	N
54	20240620	120704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11230	-80	5	-0.71	139160576050	11988469	65.45	12190	12360	10930	14700	7920	11310	11607.87	2.11	-281174	12883	12096	10523	9736	8163	12490	10130	130	3390	500	7910	10	1	26002000	2920	2.05	0.66	12	46.11	5473.00	17112.00	13800	20230821	-18.62	6440	20240119	74.38	12360	-9.14	20240620	6440	74.38	20240119	13800	-18.62	20230821	6440	74.38	20240119	2.01	N	092790	500	130 억	548218	N	N	51	N	00	N
55	20240620	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11080	-230	5	-2.03	124833927630	10719105	58.52	12190	12360	10930	14700	7920	11310	11645.93	2.11	-228877	12883	12096	10523	9736	8163	12490	10130	130	3390	500	7910	10	1	26002000	2881	2.02	0.65	12	41.22	5473.00	17112.00	13800	20230821	-19.71	6440	20240119	72.05	12360	-10.36	20240620	6440	72.05	20240119	13800	-19.71	20230821	6440	72.05	20240119	2.01	N	092790	500	130 억	548218	N	N	51	N	00	N
56	20240620	100705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11450	140	2	1.24	102024610880	8659965	47.28	12190	12360	11250	14700	7920	11310	11781.18	2.11	-260631	12883	12096	10523	9736	8163	12490	10130	130	3390	500	7910	10	1	26002000	2977	2.09	0.67	12	33.30	5473.00	17112.00	13800	20230821	-17.03	6440	20240119	77.80	12360	-7.36	20240620	6440	77.80	20240119	13800	-17.03	20230821	6440	77.80	20240119	2.01	N	092790	500	130 억	548218	N	N	51	N	00	N
57	20240620	090711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11950	640	2	5.66	43172700930	3582179	19.56	12190	12360	11800	14700	7920	11310	12052.08	2.11	-88916	12883	12096	10523	9736	8163	12490	10130	130	3390	500	7910	10	1	26002000	3107	2.18	0.70	12	13.78	5473.00	17112.00	13800	20230821	-13.41	6440	20240119	85.56	12360	-3.32	20240620	6440	85.56	20240119	13800	-13.41	20230821	6440	85.56	20240119	2.01	N	092790	500	130 억	548218	N	N	51	N	00	N
58	20240619	160702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11310	2610	1	30.00	188730191130	18314787	780.07	9260	11310	8950	11310	6090	8700	10304.74	1.68	105132	9720	9210	8940	8430	8160	9075	8295	130	2610	500	6090	10	1	26002000	2941	2.07	0.66	12	70.44	5473.00	17112.00	13800	20230821	-18.04	6440	20240119	75.62	11310	0.00	20240619	6440	75.62	20240119	13800	-18.04	20230821	6440	75.62	20240119	2.27	N	092790	500	130 억	436476	N	N	51	N	00	N
59	20240619	150701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11310	2610	1	30.00	188353353240	18281468	778.65	9260	11310	8950	11310	6090	8700	10302.97	1.68	108732	9720	9210	8940	8430	8160	9075	8295	130	2610	500	6090	10	1	26002000	2941	2.07	0.66	12	70.31	5473.00	17112.00	13800	20230821	-18.04	6440	20240119	75.62	11310	0.00	20240619	6440	75.62	20240119	13800	-18.04	20230821	6440	75.62	20240119	2.27	N	092790	500	130 억	436476	N	N	0	N	00	N
60	20240619	140706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11310	2610	1	30.00	187962502260	18246910	777.18	9260	11310	8950	11310	6090	8700	10301.06	1.68	108732	9720	9210	8940	8430	8160	9075	8295	130	2610	500	6090	10	1	26002000	2941	2.07	0.66	12	70.18	5473.00	17112.00	13800	20230821	-18.04	6440	20240119	75.62	11310	0.00	20240619	6440	75.62	20240119	13800	-18.04	20230821	6440	75.62	20240119	2.27	N	092790	500	130 억	436476	N	N	0	N	00	N
61	20240619	130658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11310	2610	1	30.00	187322525910	18190325	774.77	9260	11310	8950	11310	6090	8700	10297.92	1.68	108732	9720	9210	8940	8430	8160	9075	8295	130	2610	500	6090	10	1	26002000	2941	2.07	0.66	12	69.96	5473.00	17112.00	13800	20230821	-18.04	6440	20240119	75.62	11310	0.00	20240619	6440	75.62	20240119	13800	-18.04	20230821	6440	75.62	20240119	2.27	N	092790	500	130 억	436476	N	N	0	N	00	N
62	20240619	120700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11310	2610	1	30.00	182698613370	17781491	757.35	9260	11310	8950	11310	6090	8700	10274.65	1.68	108732	9720	9210	8940	8430	8160	9075	8295	130	2610	500	6090	10	1	26002000	2941	2.07	0.66	12	68.39	5473.00	17112.00	13800	20230821	-18.04	6440	20240119	75.62	11310	0.00	20240619	6440	75.62	20240119	13800	-18.04	20230821	6440	75.62	20240119	2.27	N	092790	500	130 억	436476	N	N	0	N	00	N
63	20240619	110702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10080	1380	2	15.86	112069104860	11198765	476.98	9260	10770	8950	11310	6090	8700	10007.27	1.68	74496	9720	9210	8940	8430	8160	9075	8295	130	2610	500	6090	10	1	26002000	2621	1.84	0.59	12	43.07	5473.00	17112.00	13800	20230821	-26.96	6440	20240119	56.52	10930	-7.78	20240613	6440	56.52	20240119	13800	-26.96	20230821	6440	56.52	20240119	2.27	N	092790	500	130 억	436476	N	N	0	N	00	N
64	20240619	100703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9750	1050	2	12.07	36082323160	3801225	161.90	9260	9930	8950	11310	6090	8700	9492.29	1.68	30641	9720	9210	8940	8430	8160	9075	8295	130	2610	500	6090	10	1	26002000	2535	1.78	0.57	12	14.62	5473.00	17112.00	13800	20230821	-29.35	6440	20240119	51.40	10930	-10.80	20240613	6440	51.40	20240119	13800	-29.35	20230821	6440	51.40	20240119	2.27	N	092790	500	130 억	436476	N	N	0	N	00	N
65	20240619	090710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9120	420	2	4.83	7079963260	763727	32.53	9260	9480	9100	11310	6090	8700	9270.28	1.68	-100067	9720	9210	8940	8430	8160	9075	8295	130	2610	500	6090	10	1	26002000	2371	1.67	0.53	12	2.94	5473.00	17112.00	13800	20230821	-33.91	6440	20240119	41.61	10930	-16.56	20240613	6440	41.61	20240119	13800	-33.91	20230821	6440	41.61	20240119	2.27	N	092790	500	130 억	436476	N	N	0	N	00	N
66	20240618	160657	57	100.00	KOSPI	철강.금속	N	N	N	N		N	8700	-440	5	-4.81	18404682450	2038058	93.59	9150	9450	8670	11880	6400	9140	9031.92	1.45	60309	10433	9786	9443	8796	8453	9615	8625	130	2740	500	6390	10	1	26002000	2262	1.59	0.51	12	7.84	5473.00	17112.00	13800	20230821	-36.96	6440	20240119	35.09	10930	-20.40	20240613	6440	35.09	20240119	13800	-36.96	20230821	6440	35.09	20240119	2.68	N	092790	500	130 억	376507	N	N	0	N	00	N
67	20240618	150655	57	100.00	KOSPI	철강.금속	N	N	N	N		N	8690	-450	5	-4.92	17448782650	1928236	88.55	9150	9450	8680	11880	6400	9140	9049.09	1.45	57709	10433	9786	9443	8796	8453	9615	8625	130	2740	500	6390	10	1	26002000	2260	1.59	0.51	12	7.42	5473.00	17112.00	13800	20230821	-37.03	6440	20240119	34.94	10930	-20.49	20240613	6440	34.94	20240119	13800	-37.03	20230821	6440	34.94	20240119	2.68	N	092790	500	130 억	376507	N	N	0	N	00	N
68	20240618	140657	57	100.00	KOSPI	철강.금속	N	N	N	N		N	8730	-410	5	-4.49	15575258890	1713605	78.69	9150	9450	8730	11880	6400	9140	9089.17	1.45	5958	10433	9786	9443	8796	8453	9615	8625	130	2740	500	6390	10	1	26002000	2270	1.60	0.51	12	6.59	5473.00	17112.00	13800	20230821	-36.74	6440	20240119	35.56	10930	-20.13	20240613	6440	35.56	20240119	13800	-36.74	20230821	6440	35.56	20240119	2.68	N	092790	500	130 억	376507	N	N	0	N	00	N
69	20240618	130701	57	100.00	KOSPI	철강.금속	N	N	N	N		N	8900	-240	5	-2.63	14495175510	1590997	73.06	9150	9450	8740	11880	6400	9140	9110.75	1.45	-5973	10433	9786	9443	8796	8453	9615	8625	130	2740	500	6390	10	1	26002000	2314	1.63	0.52	12	6.12	5473.00	17112.00	13800	20230821	-35.51	6440	20240119	38.20	10930	-18.57	20240613	6440	38.20	20240119	13800	-35.51	20230821	6440	38.20	20240119	2.68	N	092790	500	130 억	376507	N	N	0	N	00	N
70	20240618	120701	57	100.00	KOSPI	철강.금속	N	N	N	N		N	8860	-280	5	-3.06	12753848550	1393820	64.01	9150	9450	8840	11880	6400	9140	9150.28	1.45	-27035	10433	9786	9443	8796	8453	9615	8625	130	2740	500	6390	10	1	26002000	2304	1.62	0.52	12	5.36	5473.00	17112.00	13800	20230821	-35.80	6440	20240119	37.58	10930	-18.94	20240613	6440	37.58	20240119	13800	-35.80	20230821	6440	37.58	20240119	2.68	N	092790	500	130 억	376507	N	N	0	N	00	N
71	20240618	110658	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9050	-90	5	-0.98	10540918660	1146535	52.65	9150	9450	8970	11880	6400	9140	9193.72	1.45	-42152	10433	9786	9443	8796	8453	9615	8625	130	2740	500	6390	10	1	26002000	2353	1.65	0.53	12	4.41	5473.00	17112.00	13800	20230821	-34.42	6440	20240119	40.53	10930	-17.20	20240613	6440	40.53	20240119	13800	-34.42	20230821	6440	40.53	20240119	2.68	N	092790	500	130 억	376507	N	N	0	N	00	N
72	20240618	100659	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9380	240	2	2.63	7839905700	853606	39.20	9150	9450	8970	11880	6400	9140	9184.46	1.45	-50040	10433	9786	9443	8796	8453	9615	8625	130	2740	500	6390	10	1	26002000	2439	1.71	0.55	12	3.28	5473.00	17112.00	13800	20230821	-32.03	6440	20240119	45.65	10930	-14.18	20240613	6440	45.65	20240119	13800	-32.03	20230821	6440	45.65	20240119	2.68	N	092790	500	130 억	376507	N	N	0	N	00	N
73	20240618	090705	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9050	-90	5	-0.98	1007076040	110876	5.09	9150	9150	9030	11880	6400	9140	9082.86	1.45	-25313	10433	9786	9443	8796	8453	9615	8625	130	2740	500	6390	10	1	26002000	2353	1.65	0.53	12	0.43	5473.00	17112.00	13800	20230821	-34.42	6440	20240119	40.53	10930	-17.20	20240613	6440	40.53	20240119	13800	-34.42	20230821	6440	40.53	20240119	2.68	N	092790	500	130 억	376507	N	N	0	N	00	N
74	20240617	160654	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9140	-530	5	-5.48	20408266010	2126875	76.86	9670	10090	9100	12570	6770	9670	9595.82	1.12	91697	10683	10176	9823	9316	8963	10000	9140	130	2900	500	6760	10	1	26002000	2377	1.67	0.53	12	8.18	5473.00	17112.00	13800	20230821	-33.77	6440	20240119	41.93	10930	-16.38	20240613	6440	41.93	20240119	13800	-33.77	20230821	6440	41.93	20240119	3.37	N	092790	500	130 억	290598	N	N	0	N	00	N
75	20240617	150658	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9320	-350	5	-3.62	17782402370	1841454	66.55	9670	10090	9310	12570	6770	9670	9656.71	1.12	-2910	10683	10176	9823	9316	8963	10000	9140	130	2900	500	6760	10	1	26002000	2423	1.70	0.54	12	7.08	5473.00	17112.00	13800	20230821	-32.46	6440	20240119	44.72	10930	-14.73	20240613	6440	44.72	20240119	13800	-32.46	20230821	6440	44.72	20240119	3.37	N	092790	500	130 억	290598	N	N	0	N	00	N
76	20240617	140651	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9400	-270	5	-2.79	16035081850	1654896	59.81	9670	10090	9390	12570	6770	9670	9689.49	1.12	-45072	10683	10176	9823	9316	8963	10000	9140	130	2900	500	6760	10	1	26002000	2444	1.72	0.55	12	6.36	5473.00	17112.00	13800	20230821	-31.88	6440	20240119	45.96	10930	-14.00	20240613	6440	45.96	20240119	13800	-31.88	20230821	6440	45.96	20240119	3.37	N	092790	500	130 억	290598	N	N	0	N	00	N
77	20240617	130651	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9500	-170	5	-1.76	15126522990	1558773	56.33	9670	10090	9410	12570	6770	9670	9704.14	1.12	-48294	10683	10176	9823	9316	8963	10000	9140	130	2900	500	6760	10	1	26002000	2470	1.74	0.56	12	5.99	5473.00	17112.00	13800	20230821	-31.16	6440	20240119	47.52	10930	-13.08	20240613	6440	47.52	20240119	13800	-31.16	20230821	6440	47.52	20240119	3.37	N	092790	500	130 억	290598	N	N	0	N	00	N
78	20240617	120653	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9480	-190	5	-1.96	14192838440	1460181	52.77	9670	10090	9440	12570	6770	9670	9719.95	1.12	-25816	10683	10176	9823	9316	8963	10000	9140	130	2900	500	6760	10	1	26002000	2465	1.73	0.55	12	5.62	5473.00	17112.00	13800	20230821	-31.30	6440	20240119	47.20	10930	-13.27	20240613	6440	47.20	20240119	13800	-31.30	20230821	6440	47.20	20240119	3.37	N	092790	500	130 억	290598	N	N	0	N	00	N
79	20240617	110646	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9650	-20	5	-0.21	12635030600	1296780	46.86	9670	10090	9440	12570	6770	9670	9743.45	1.12	12673	10683	10176	9823	9316	8963	10000	9140	130	2900	500	6760	10	1	26002000	2509	1.76	0.56	12	4.99	5473.00	17112.00	13800	20230821	-30.07	6440	20240119	49.84	10930	-11.71	20240613	6440	49.84	20240119	13800	-30.07	20230821	6440	49.84	20240119	3.37	N	092790	500	130 억	290598	N	N	0	N	00	N
80	20240617	100647	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9780	110	2	1.14	9367503290	956970	34.58	9670	10090	9440	12570	6770	9670	9788.84	1.12	22564	10683	10176	9823	9316	8963	10000	9140	130	2900	500	6760	10	1	26002000	2543	1.79	0.57	12	3.68	5473.00	17112.00	13800	20230821	-29.13	6440	20240119	51.86	10930	-10.52	20240613	6440	51.86	20240119	13800	-29.13	20230821	6440	51.86	20240119	3.37	N	092790	500	130 억	290598	N	N	0	N	00	N
81	20240617	090651	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9550	-120	5	-1.24	1550621590	161262	5.83	9670	9800	9500	12570	6770	9670	9615.19	1.12	27171	10683	10176	9823	9316	8963	10000	9140	130	2900	500	6760	10	1	26002000	2483	1.74	0.56	12	0.62	5473.00	17112.00	13800	20230821	-30.80	6440	20240119	48.29	10930	-12.63	20240613	6440	48.29	20240119	13800	-30.80	20230821	6440	48.29	20240119	3.37	N	092790	500	130 억	290598	N	N	0	N	00	N
82	20240614	160553	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9670	-500	5	-4.92	26692609190	2714507	32.42	10330	10330	9470	13220	7120	10170	9833.61	1.20	-21491	11576	10872	10226	9522	8876	11225	9875	130	3050	500	7110	10	1	26002000	2514	1.77	0.57	12	10.44	5473.00	17112.00	13800	20230821	-29.93	6440	20240119	50.16	10930	-11.53	20240613	6440	50.16	20240119	13800	-29.93	20230821	6440	50.16	20240119	3.72	N	092790	500	130 억	310908	N	N	3	N	00	N
83	20240614	150555	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9710	-460	5	-4.52	25470931550	2588534	30.91	10330	10330	9470	13220	7120	10170	9839.89	1.20	-28511	11576	10872	10226	9522	8876	11225	9875	130	3050	500	7110	10	1	26002000	2525	1.77	0.57	12	9.96	5473.00	17112.00	13800	20230821	-29.64	6440	20240119	50.78	10930	-11.16	20240613	6440	50.78	20240119	13800	-29.64	20230821	6440	50.78	20240119	3.72	N	092790	500	130 억	310908	N	N	3	N	00	N
84	20240614	140554	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9670	-500	5	-4.92	23691064980	2405577	28.73	10330	10330	9470	13220	7120	10170	9848.38	1.20	-48852	11576	10872	10226	9522	8876	11225	9875	130	3050	500	7110	10	1	26002000	2514	1.77	0.57	12	9.25	5473.00	17112.00	13800	20230821	-29.93	6440	20240119	50.16	10930	-11.53	20240613	6440	50.16	20240119	13800	-29.93	20230821	6440	50.16	20240119	3.72	N	092790	500	130 억	310908	N	N	3	N	00	N
85	20240614	130554	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9680	-490	5	-4.82	22707847780	2303853	27.51	10330	10330	9470	13220	7120	10170	9856.45	1.20	-50847	11576	10872	10226	9522	8876	11225	9875	130	3050	500	7110	10	1	26002000	2517	1.77	0.57	12	8.86	5473.00	17112.00	13800	20230821	-29.86	6440	20240119	50.31	10930	-11.44	20240613	6440	50.31	20240119	13800	-29.86	20230821	6440	50.31	20240119	3.72	N	092790	500	130 억	310908	N	N	3	N	00	N
86	20240614	120559	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9720	-450	5	-4.42	21159268570	2143999	25.60	10330	10330	9470	13220	7120	10170	9869.05	1.20	-86703	11576	10872	10226	9522	8876	11225	9875	130	3050	500	7110	10	1	26002000	2527	1.78	0.57	12	8.25	5473.00	17112.00	13800	20230821	-29.57	6440	20240119	50.93	10930	-11.07	20240613	6440	50.93	20240119	13800	-29.57	20230821	6440	50.93	20240119	3.72	N	092790	500	130 억	310908	N	N	3	N	00	N
87	20240614	110641	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9650	-520	5	-5.11	19316696630	1955059	23.35	10330	10330	9470	13220	7120	10170	9880.35	1.20	-82210	11576	10872	10226	9522	8876	11225	9875	130	3050	500	7110	10	1	26002000	2509	1.76	0.56	12	7.52	5473.00	17112.00	13800	20230821	-30.07	6440	20240119	49.84	10930	-11.71	20240613	6440	49.84	20240119	13800	-30.07	20230821	6440	49.84	20240119	3.72	N	092790	500	130 억	310908	N	N	3	N	00	N
88	20240614	100638	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9910	-260	5	-2.56	9842439060	981394	11.72	10330	10330	9790	13220	7120	10170	10029.02	1.20	-94511	11576	10872	10226	9522	8876	11225	9875	130	3050	500	7110	10	1	26002000	2577	1.81	0.58	12	3.77	5473.00	17112.00	13800	20230821	-28.19	6440	20240119	53.88	10930	-9.33	20240613	6440	53.88	20240119	13800	-28.19	20230821	6440	53.88	20240119	3.72	N	092790	500	130 억	310908	N	N	3	N	00	N
89	20240614	090642	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10040	-130	5	-1.28	3532017090	346259	4.14	10330	10330	10000	13220	7120	10170	10200.52	1.20	-68166	11576	10872	10226	9522	8876	11225	9875	130	3050	500	7110	10	1	26002000	2611	1.83	0.59	12	1.33	5473.00	17112.00	13800	20230821	-27.25	6440	20240119	55.90	10930	-8.14	20240613	6440	55.90	20240119	13800	-27.25	20230821	6440	55.90	20240119	3.72	N	092790	500	130 억	310908	N	N	3	N	00	N
90	20240613	160633	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10170	220	2	2.21	85307786990	8260138	280.45	9700	10930	9580	12930	6970	9950	10327.77	0.57	160984	10443	10196	9943	9696	9443	10320	9820	130	2980	500	6960	10	1	26002000	2644	1.86	0.59	12	31.77	5473.00	17112.00	13800	20230821	-26.30	6440	20240119	57.92	10930	-6.95	20240613	6440	57.92	20240119	13800	-26.30	20230821	6440	57.92	20240119	4.64	N	092790	500	130 억	148241	N	N	3	N	00	N
91	20240613	150644	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10130	180	2	1.81	83230332540	8055795	273.51	9700	10930	9580	12930	6970	9950	10331.82	0.57	172449	10443	10196	9943	9696	9443	10320	9820	130	2980	500	6960	10	1	26002000	2634	1.85	0.59	12	30.98	5473.00	17112.00	13800	20230821	-26.59	6440	20240119	57.30	10930	-7.32	20240613	6440	57.30	20240119	13800	-26.59	20230821	6440	57.30	20240119	4.64	N	092790	500	130 억	148241	N	N	1	N	00	N
92	20240613	140638	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10060	110	2	1.11	78018742960	7538769	255.96	9700	10930	9580	12930	6970	9950	10349.10	0.57	103499	10443	10196	9943	9696	9443	10320	9820	130	2980	500	6960	10	1	26002000	2616	1.84	0.59	12	28.99	5473.00	17112.00	13800	20230821	-27.10	6440	20240119	56.21	10930	-7.96	20240613	6440	56.21	20240119	13800	-27.10	20230821	6440	56.21	20240119	4.64	N	092790	500	130 억	148241	N	N	1	N	00	N
93	20240613	130638	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10180	230	2	2.31	73526802950	7094081	240.86	9700	10930	9580	12930	6970	9950	10364.64	0.57	74156	10443	10196	9943	9696	9443	10320	9820	130	2980	500	6960	10	1	26002000	2647	1.86	0.59	12	27.28	5473.00	17112.00	13800	20230821	-26.23	6440	20240119	58.07	10930	-6.86	20240613	6440	58.07	20240119	13800	-26.23	20230821	6440	58.07	20240119	4.64	N	092790	500	130 억	148241	N	N	1	N	00	N
94	20240613	120640	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10220	270	2	2.71	70033721840	6750652	229.20	9700	10930	9580	12930	6970	9950	10374.48	0.57	37053	10443	10196	9943	9696	9443	10320	9820	130	2980	500	6960	10	1	26002000	2657	1.87	0.60	12	25.96	5473.00	17112.00	13800	20230821	-25.94	6440	20240119	58.70	10930	-6.50	20240613	6440	58.70	20240119	13800	-25.94	20230821	6440	58.70	20240119	4.64	N	092790	500	130 억	148241	N	N	1	N	00	N
95	20240613	110633	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10240	290	2	2.91	64676139620	6226222	211.39	9700	10930	9580	12930	6970	9950	10387.83	0.57	-44886	10443	10196	9943	9696	9443	10320	9820	130	2980	500	6960	10	1	26002000	2663	1.87	0.60	12	23.95	5473.00	17112.00	13800	20230821	-25.80	6440	20240119	59.01	10930	-6.31	20240613	6440	59.01	20240119	13800	-25.80	20230821	6440	59.01	20240119	4.64	N	092790	500	130 억	148241	N	N	1	N	00	N
96	20240613	100633	57	100.00	KOSPI	철강.금속	N	N	N	N		N	10390	440	2	4.42	25657185350	2518853	85.52	9700	10570	9580	12930	6970	9950	10186.23	0.57	58241	10443	10196	9943	9696	9443	10320	9820	130	2980	500	6960	10	1	26002000	2702	1.90	0.61	12	9.69	5473.00	17112.00	13800	20230821	-24.71	6440	20240119	61.34	10770	-3.53	20240607	6440	61.34	20240119	13800	-24.71	20230821	6440	61.34	20240119	4.64	N	092790	500	130 억	148241	N	N	1	N	00	N
97	20240613	090642	57	100.00	KOSPI	철강.금속	N	N	N	N		N	9690	-260	5	-2.61	2039414120	210964	7.16	9700	9800	9580	12930	6970	9950	9664.61	0.57	10067	10443	10196	9943	9696	9443	10320	9820	130	2980	500	6960	10	1	26002000	2520	1.77	0.57	12	0.81	5473.00	17112.00	13800	20230821	-29.78	6440	20240119	50.47	10770	-10.03	20240607	6440	50.47	20240119	13800	-29.78	20230821	6440	50.47	20240119	4.64	N	092790	500	130 억	148241	N	N	1	N	00	N
98	20240612	160628	54	100.00	KOSPI	철강.금속	N	N	N	N		N	9950	-450	5	-4.33	28627718560	2871211	53.89	9900	10190	9690	13520	7280	10400	9970.54	0.70	-35854	11026	10712	10086	9772	9146	10870	9930	130	3120	500	7280	10	1	26002000	2587	1.82	0.58	12	11.04	5473.00	17112.00	13800	20230821	-27.90	6440	20240119	54.50	10770	-7.61	20240607	6440	54.50	20240119	13800	-27.90	20230821	6440	54.50	20240119	4.84	N	092790	500	130 억	181373	N	N	1	N	01	N
99	20240612	150637	54	100.00	KOSPI	철강.금속	N	N	N	N		N	10070	-330	5	-3.17	26617472310	2670916	50.13	9900	10190	9690	13520	7280	10400	9965.55	0.70	4766	11026	10712	10086	9772	9146	10870	9930	130	3120	500	7280	10	1	26002000	2618	1.84	0.59	12	10.27	5473.00	17112.00	13800	20230821	-27.03	6440	20240119	56.37	10770	-6.50	20240607	6440	56.37	20240119	13800	-27.03	20230821	6440	56.37	20240119	4.84	N	092790	500	130 억	181373	N	N	7	N	01	N
100	20240612	140631	54	100.00	KOSPI	철강.금속	N	N	N	N		N	10060	-340	5	-3.27	22964942850	2308958	43.33	9900	10180	9690	13520	7280	10400	9945.88	0.70	51829	11026	10712	10086	9772	9146	10870	9930	130	3120	500	7280	10	1	26002000	2616	1.84	0.59	12	8.88	5473.00	17112.00	13800	20230821	-27.10	6440	20240119	56.21	10770	-6.59	20240607	6440	56.21	20240119	13800	-27.10	20230821	6440	56.21	20240119	4.84	N	092790	500	130 억	181373	N	N	7	N	01	N
101	20240612	130634	54	100.00	KOSPI	철강.금속	N	N	N	N		N	9950	-450	5	-4.33	19642236500	1979201	37.15	9900	10150	9690	13520	7280	10400	9924.15	0.70	23127	11026	10712	10086	9772	9146	10870	9930	130	3120	500	7280	10	1	26002000	2587	1.82	0.58	12	7.61	5473.00	17112.00	13800	20230821	-27.90	6440	20240119	54.50	10770	-7.61	20240607	6440	54.50	20240119	13800	-27.90	20230821	6440	54.50	20240119	4.84	N	092790	500	130 억	181373	N	N	7	N	01	N
102	20240612	120630	54	100.00	KOSPI	철강.금속	N	N	N	N		N	9870	-530	5	-5.10	18158322470	1828880	34.32	9900	10150	9690	13520	7280	10400	9928.47	0.70	15651	11026	10712	10086	9772	9146	10870	9930	130	3120	500	7280	10	1	26002000	2566	1.80	0.58	12	7.03	5473.00	17112.00	13800	20230821	-28.48	6440	20240119	53.26	10770	-8.36	20240607	6440	53.26	20240119	13800	-28.48	20230821	6440	53.26	20240119	4.84	N	092790	500	130 억	181373	N	N	7	N	01	N
103	20240612	110630	54	100.00	KOSPI	철강.금속	N	N	N	N		N	10020	-380	5	-3.65	15141095420	1522753	28.58	9900	10150	9690	13520	7280	10400	9943.02	0.70	39772	11026	10712	10086	9772	9146	10870	9930	130	3120	500	7280	10	1	26002000	2605	1.83	0.59	12	5.86	5473.00	17112.00	13800	20230821	-27.39	6440	20240119	55.59	10770	-6.96	20240607	6440	55.59	20240119	13800	-27.39	20230821	6440	55.59	20240119	4.84	N	092790	500	130 억	181373	N	N	7	N	01	N
104	20240612	100632	54	100.00	KOSPI	철강.금속	N	N	N	N		N	10000	-400	5	-3.85	11987260410	1208977	22.69	9900	10140	9690	13520	7280	10400	9914.92	0.70	52972	11026	10712	10086	9772	9146	10870	9930	130	3120	500	7280	10	1	26002000	2600	1.83	0.58	12	4.65	5473.00	17112.00	13800	20230821	-27.54	6440	20240119	55.28	10770	-7.15	20240607	6440	55.28	20240119	13800	-27.54	20230821	6440	55.28	20240119	4.84	N	092790	500	130 억	181373	N	N	7	N	01	N
105	20240612	090631	54	100.00	KOSPI	철강.금속	N	N	N	N		N	10070	-330	5	-3.17	4010498570	403211	7.57	9900	10140	9750	13520	7280	10400	9945.58	0.70	29841	11026	10712	10086	9772	9146	10870	9930	130	3120	500	7280	10	1	26002000	2618	1.84	0.59	12	1.55	5473.00	17112.00	13800	20230821	-27.03	6440	20240119	56.37	10770	-6.50	20240607	6440	56.37	20240119	13800	-27.03	20230821	6440	56.37	20240119	4.84	N	092790	500	130 억	181373	N	N	7	N	01	N
106	20240610	160625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10250	550	2	5.67	75025060560	7654634	26.15	9650	10290	9430	12610	6790	9700	9798.09	2.20	-207890	11493	10596	9873	8976	8253	10235	8615	130	2910	500	6790	10	1	26002000	2665	1.87	0.60	12	29.44	5473.00	17112.00	13800	20230821	-25.72	6440	20240119	59.16	10770	-4.83	20240607	6440	59.16	20240119	13800	-25.72	20230821	6440	59.16	20240119	1.75	N	092790	500	130 억	572947	N	N	41	N	00	N
107	20240610	150632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9930	230	2	2.37	58686588960	6040352	20.63	9650	10000	9430	12610	6790	9700	9715.79	2.20	-163881	11493	10596	9873	8976	8253	10235	8615	130	2910	500	6790	10	1	26002000	2582	1.81	0.58	12	23.23	5473.00	17112.00	13800	20230821	-28.04	6440	20240119	54.19	10770	-7.80	20240607	6440	54.19	20240119	13800	-28.04	20230821	6440	54.19	20240119	1.75	N	092790	500	130 억	572947	N	N	0	N	00	N
108	20240610	140627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9670	-30	5	-0.31	52508869910	5411297	18.49	9650	10000	9430	12610	6790	9700	9703.57	2.20	-180485	11493	10596	9873	8976	8253	10235	8615	130	2910	500	6790	10	1	26002000	2514	1.77	0.57	12	20.81	5473.00	17112.00	13800	20230821	-29.93	6440	20240119	50.16	10770	-10.21	20240607	6440	50.16	20240119	13800	-29.93	20230821	6440	50.16	20240119	1.75	N	092790	500	130 억	572947	N	N	0	N	00	N
109	20240610	130626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9710	10	2	0.10	31506615480	3274102	11.18	9650	9830	9430	12610	6790	9700	9622.69	2.20	-121457	11493	10596	9873	8976	8253	10235	8615	130	2910	500	6790	10	1	26002000	2525	1.77	0.57	12	12.59	5473.00	17112.00	13800	20230821	-29.64	6440	20240119	50.78	10770	-9.84	20240607	6440	50.78	20240119	13800	-29.64	20230821	6440	50.78	20240119	1.75	N	092790	500	130 억	572947	N	N	0	N	00	N
110	20240610	120626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9600	-100	5	-1.03	28185642490	2929309	10.01	9650	9830	9430	12610	6790	9700	9621.62	2.20	-124746	11493	10596	9873	8976	8253	10235	8615	130	2910	500	6790	10	1	26002000	2496	1.75	0.56	12	11.27	5473.00	17112.00	13800	20230821	-30.43	6440	20240119	49.07	10770	-10.86	20240607	6440	49.07	20240119	13800	-30.43	20230821	6440	49.07	20240119	1.75	N	092790	500	130 억	572947	N	N	0	N	00	N
111	20240610	110630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9740	40	2	0.41	23194319770	2408922	8.23	9650	9830	9430	12610	6790	9700	9628.14	2.20	-115577	11493	10596	9873	8976	8253	10235	8615	130	2910	500	6790	10	1	26002000	2533	1.78	0.57	12	9.26	5473.00	17112.00	13800	20230821	-29.42	6440	20240119	51.24	10770	-9.56	20240607	6440	51.24	20240119	13800	-29.42	20230821	6440	51.24	20240119	1.75	N	092790	500	130 억	572947	N	N	0	N	00	N
112	20240610	100626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9630	-70	5	-0.72	15037081530	1566021	5.35	9650	9790	9430	12610	6790	9700	9601.33	2.20	-63140	11493	10596	9873	8976	8253	10235	8615	130	2910	500	6790	10	1	26002000	2504	1.76	0.56	12	6.02	5473.00	17112.00	13800	20230821	-30.22	6440	20240119	49.53	10770	-10.58	20240607	6440	49.53	20240119	13800	-30.22	20230821	6440	49.53	20240119	1.75	N	092790	500	130 억	572947	N	N	0	N	00	N
113	20240610	090632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9690	-10	5	-0.10	6724169510	696556	2.38	9650	9790	9500	12610	6790	9700	9652.63	2.20	-121745	11493	10596	9873	8976	8253	10235	8615	130	2910	500	6790	10	1	26002000	2520	1.77	0.57	12	2.68	5473.00	17112.00	13800	20230821	-29.78	6440	20240119	50.47	10770	-10.03	20240607	6440	50.47	20240119	13800	-29.78	20230821	6440	50.47	20240119	1.75	N	092790	500	130 억	572947	N	N	0	N	00	N
114	20240607	160648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9700	340	2	3.63	290991589960	29009157	162.00	10230	10770	9150	12160	6560	9360	10031.46	1.59	129827	10793	10076	8643	7926	6493	10435	8285	130	2800	500	6550	10	1	26002000	2522	1.77	0.57	12	111.57	5473.00	17112.00	13800	20230821	-29.71	6440	20240119	50.62	10770	-9.94	20240607	6440	50.62	20240119	13800	-29.71	20230821	6440	50.62	20240119	1.61	N	092790	500	130 억	413659	N	N	0	N	00	N
115	20240607	150653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9200	-160	5	-1.71	280586146560	27914775	155.89	10230	10770	9170	12160	6560	9360	10051.59	1.59	31084	10793	10076	8643	7926	6493	10435	8285	130	2800	500	6550	10	1	26002000	2392	1.68	0.54	12	107.36	5473.00	17112.00	13800	20230821	-33.33	6440	20240119	42.86	10770	-14.58	20240607	6440	42.86	20240119	13800	-33.33	20230821	6440	42.86	20240119	1.61	N	092790	500	130 억	413659	N	N	0	N	00	N
116	20240607	140648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9400	40	2	0.43	273425908520	27144768	151.59	10230	10770	9170	12160	6560	9360	10072.94	1.59	-71645	10793	10076	8643	7926	6493	10435	8285	130	2800	500	6550	10	1	26002000	2444	1.72	0.55	12	104.39	5473.00	17112.00	13800	20230821	-31.88	6440	20240119	45.96	10770	-12.72	20240607	6440	45.96	20240119	13800	-31.88	20230821	6440	45.96	20240119	1.61	N	092790	500	130 억	413659	N	N	0	N	00	N
117	20240607	130644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9560	200	2	2.14	264833383470	26236747	146.51	10230	10770	9170	12160	6560	9360	10094.06	1.59	-105102	10793	10076	8643	7926	6493	10435	8285	130	2800	500	6550	10	1	26002000	2486	1.75	0.56	12	100.90	5473.00	17112.00	13800	20230821	-30.72	6440	20240119	48.45	10770	-11.23	20240607	6440	48.45	20240119	13800	-30.72	20230821	6440	48.45	20240119	1.61	N	092790	500	130 억	413659	N	N	0	N	00	N
118	20240607	120649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9370	10	2	0.11	250949976100	24783526	138.40	10230	10770	9170	12160	6560	9360	10125.75	1.59	-54875	10793	10076	8643	7926	6493	10435	8285	130	2800	500	6550	10	1	26002000	2436	1.71	0.55	12	95.31	5473.00	17112.00	13800	20230821	-32.10	6440	20240119	45.50	10770	-13.00	20240607	6440	45.50	20240119	13800	-32.10	20230821	6440	45.50	20240119	1.61	N	092790	500	130 억	413659	N	N	0	N	00	N
119	20240607	110641	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9890	530	2	5.66	234314505240	23030824	128.61	10230	10770	9210	12160	6560	9360	10174.04	1.59	-65149	10793	10076	8643	7926	6493	10435	8285	130	2800	500	6550	10	1	26002000	2572	1.81	0.58	12	88.57	5473.00	17112.00	13800	20230821	-28.33	6440	20240119	53.57	10770	-8.17	20240607	6440	53.57	20240119	13800	-28.33	20230821	6440	53.57	20240119	1.61	N	092790	500	130 억	413659	N	N	0	N	00	N
120	20240607	100648	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10140	780	2	8.33	178497850210	17298699	96.60	10230	10770	9820	12160	6560	9360	10318.71	1.59	-119174	10793	10076	8643	7926	6493	10435	8285	130	2800	500	6550	10	1	26002000	2637	1.85	0.59	12	66.53	5473.00	17112.00	13800	20230821	-26.52	6440	20240119	57.45	10770	-5.85	20240607	6440	57.45	20240119	13800	-26.52	20230821	6440	57.45	20240119	1.61	N	092790	500	130 억	413659	N	N	0	N	00	N
121	20240607	090647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10220	860	2	9.19	62697951420	6117204	34.16	10230	10550	9820	12160	6560	9360	10249.81	1.59	-67237	10793	10076	8643	7926	6493	10435	8285	130	2800	500	6550	10	1	26002000	2657	1.87	0.60	12	23.53	5473.00	17112.00	13800	20230821	-25.94	6440	20240119	58.70	10550	-3.13	20240607	6440	58.70	20240119	13800	-25.94	20230821	6440	58.70	20240119	1.61	N	092790	500	130 억	413659	N	N	0	N	00	N
122	20240605	160646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	2160	1	30.00	159608800910	17903096	1073.61	7310	9360	7210	9360	5040	7200	8915.15	1.58	36508	8220	7710	7400	6890	6580	7555	6735	130	2160	500	5040	10	1	26002000	2434	1.71	0.55	12	68.85	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	9360	0.00	20240605	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	1.60	N	092790	500	130 억	409847	N	N	0	N	00	N
123	20240605	150642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	2160	1	30.00	159478228910	17889146	1072.77	7310	9360	7210	9360	5040	7200	8914.81	1.58	36508	8220	7710	7400	6890	6580	7555	6735	130	2160	500	5040	10	1	26002000	2434	1.71	0.55	12	68.80	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	9360	0.00	20240605	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	1.60	N	092790	500	130 억	409847	N	N	0	N	00	N
124	20240605	140644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	2160	1	30.00	158655035630	17801198	1067.50	7310	9360	7210	9360	5040	7200	8912.61	1.58	36508	8220	7710	7400	6890	6580	7555	6735	130	2160	500	5040	10	1	26002000	2434	1.71	0.55	12	68.46	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	9360	0.00	20240605	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	1.60	N	092790	500	130 억	409847	N	N	0	N	00	N
125	20240605	130645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	2160	1	30.00	94308978550	10841129	650.12	7310	9360	7210	9360	5040	7200	8699.19	1.58	-17562	8220	7710	7400	6890	6580	7555	6735	130	2160	500	5040	10	1	26002000	2434	1.71	0.55	12	41.69	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	9360	0.00	20240605	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	1.60	N	092790	500	130 억	409847	N	N	0	N	00	N
126	20240605	120642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	1690	2	23.47	49931371840	6004178	360.06	7310	9030	7210	9360	5040	7200	8316.12	1.58	-57888	8220	7710	7400	6890	6580	7555	6735	130	2160	500	5040	10	1	26002000	2312	1.62	0.52	12	23.09	5473.00	17112.00	13800	20230821	-35.58	6440	20240119	38.04	9030	-1.55	20240605	6440	38.04	20240119	13800	-35.58	20230821	6440	38.04	20240119	1.60	N	092790	500	130 억	409847	N	N	0	N	00	N
127	20240605	110644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7510	310	2	4.31	4783072330	636131	38.15	7310	7700	7210	9360	5040	7200	7519.04	1.58	82812	8220	7710	7400	6890	6580	7555	6735	130	2160	500	5040	10	1	26002000	1953	1.37	0.44	12	2.45	5473.00	17112.00	13800	20230821	-45.58	6440	20240119	16.61	8390	-10.49	20240509	6440	16.61	20240119	13800	-45.58	20230821	6440	16.61	20240119	1.60	N	092790	500	130 억	409847	N	N	0	N	00	N
128	20240605	100644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7590	390	2	5.42	3261771780	434802	26.07	7310	7700	7210	9360	5040	7200	7501.79	1.58	55523	8220	7710	7400	6890	6580	7555	6735	130	2160	500	5040	10	1	26002000	1974	1.39	0.44	12	1.67	5473.00	17112.00	13800	20230821	-45.00	6440	20240119	17.86	8390	-9.54	20240509	6440	17.86	20240119	13800	-45.00	20230821	6440	17.86	20240119	1.60	N	092790	500	130 억	409847	N	N	0	N	00	N
129	20240605	090643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7310	110	2	1.53	520861160	70832	4.25	7310	7420	7210	9360	5040	7200	7353.64	1.58	-4712	8220	7710	7400	6890	6580	7555	6735	130	2160	500	5040	10	1	26002000	1901	1.34	0.43	12	0.27	5473.00	17112.00	13800	20230821	-47.03	6440	20240119	13.51	8390	-12.87	20240509	6440	13.51	20240119	13800	-47.03	20230821	6440	13.51	20240119	1.60	N	092790	500	130 억	409847	N	N	0	N	00	N
130	20240604	160638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7200	-320	5	-4.26	12564609150	1658092	49.78	7650	7910	7090	9770	5270	7520	7578.22	1.41	40218	8400	7960	7510	7070	6620	8180	7290	130	2250	500	5260	10	1	26002000	1872	1.32	0.42	12	6.38	5473.00	17112.00	13800	20230821	-47.83	6440	20240119	11.80	8390	-14.18	20240509	6440	11.80	20240119	13800	-47.83	20230821	6440	11.80	20240119	1.61	N	092790	500	130 억	367517	N	N	0	N	00	N
131	20240604	150638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7180	-340	5	-4.52	12389331980	1633774	49.05	7650	7910	7090	9770	5270	7520	7583.26	1.41	42787	8400	7960	7510	7070	6620	8180	7290	130	2250	500	5260	10	1	26002000	1867	1.31	0.42	12	6.28	5473.00	17112.00	13800	20230821	-47.97	6440	20240119	11.49	8390	-14.42	20240509	6440	11.49	20240119	13800	-47.97	20230821	6440	11.49	20240119	1.61	N	092790	500	130 억	367517	N	N	0	N	00	N
132	20240604	140640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7340	-180	5	-2.39	10736666890	1404308	42.16	7650	7910	7300	9770	5270	7520	7645.52	1.41	35276	8400	7960	7510	7070	6620	8180	7290	130	2250	500	5260	10	1	26002000	1909	1.34	0.43	12	5.40	5473.00	17112.00	13800	20230821	-46.81	6440	20240119	13.98	8390	-12.51	20240509	6440	13.98	20240119	13800	-46.81	20230821	6440	13.98	20240119	1.61	N	092790	500	130 억	367517	N	N	0	N	00	N
133	20240604	130637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7350	-170	5	-2.26	10431892610	1362778	40.91	7650	7910	7300	9770	5270	7520	7654.87	1.41	39604	8400	7960	7510	7070	6620	8180	7290	130	2250	500	5260	10	1	26002000	1911	1.34	0.43	12	5.24	5473.00	17112.00	13800	20230821	-46.74	6440	20240119	14.13	8390	-12.40	20240509	6440	14.13	20240119	13800	-46.74	20230821	6440	14.13	20240119	1.61	N	092790	500	130 억	367517	N	N	0	N	00	N
134	20240604	120636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7360	-160	5	-2.13	10233964550	1335834	40.10	7650	7910	7300	9770	5270	7520	7661.11	1.41	41719	8400	7960	7510	7070	6620	8180	7290	130	2250	500	5260	10	1	26002000	1914	1.34	0.43	12	5.14	5473.00	17112.00	13800	20230821	-46.67	6440	20240119	14.29	8390	-12.28	20240509	6440	14.29	20240119	13800	-46.67	20230821	6440	14.29	20240119	1.61	N	092790	500	130 억	367517	N	N	0	N	00	N
135	20240604	110633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7460	-60	5	-0.80	9967448220	1299779	39.02	7650	7910	7300	9770	5270	7520	7668.57	1.41	45988	8400	7960	7510	7070	6620	8180	7290	130	2250	500	5260	10	1	26002000	1940	1.36	0.44	12	5.00	5473.00	17112.00	13800	20230821	-45.94	6440	20240119	15.84	8390	-11.08	20240509	6440	15.84	20240119	13800	-45.94	20230821	6440	15.84	20240119	1.61	N	092790	500	130 억	367517	N	N	0	N	00	N
136	20240604	100636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7520	0	3	0.00	8457281380	1096160	32.91	7650	7910	7420	9770	5270	7520	7715.37	1.41	42954	8400	7960	7510	7070	6620	8180	7290	130	2250	500	5260	10	1	26002000	1955	1.37	0.44	12	4.22	5473.00	17112.00	13800	20230821	-45.51	6440	20240119	16.77	8390	-10.37	20240509	6440	16.77	20240119	13800	-45.51	20230821	6440	16.77	20240119	1.61	N	092790	500	130 억	367517	N	N	0	N	00	N
137	20240604	090636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7760	240	2	3.19	3177695550	410373	12.32	7650	7840	7640	9770	5270	7520	7743.43	1.41	8705	8400	7960	7510	7070	6620	8180	7290	130	2250	500	5260	10	1	26002000	2018	1.42	0.45	12	1.58	5473.00	17112.00	13800	20230821	-43.77	6440	20240119	20.50	8390	-7.51	20240509	6440	20.50	20240119	13800	-43.77	20230821	6440	20.50	20240119	1.61	N	092790	500	130 억	367517	N	N	0	N	00	N
138	20240603	160629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7520	430	2	6.06	24559050290	3214458	2046.76	7140	7950	7060	9210	4970	7090	7640.45	1.37	14705	7243	7166	7113	7036	6983	7140	7010	130	2120	500	4960	10	1	26002000	1955	1.37	0.44	12	12.36	5473.00	17112.00	13800	20230821	-45.51	6440	20240119	16.77	8390	-10.37	20240509	6440	16.77	20240119	13800	-45.51	20230821	6440	16.77	20240119	1.68	N	092790	500	130 억	357060	N	N	0	N	00	N
139	20240603	150630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7500	410	2	5.78	23984379190	3137916	1998.02	7140	7950	7060	9210	4970	7090	7643.41	1.37	12296	7243	7166	7113	7036	6983	7140	7010	130	2120	500	4960	10	1	26002000	1950	1.37	0.44	12	12.07	5473.00	17112.00	13800	20230821	-45.65	6440	20240119	16.46	8390	-10.61	20240509	6440	16.46	20240119	13800	-45.65	20230821	6440	16.46	20240119	1.68	N	092790	500	130 억	357060	N	N	0	N	00	N
140	20240603	140627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7640	550	2	7.76	21516422510	2811134	1789.95	7140	7950	7060	9210	4970	7090	7654.00	1.37	-17354	7243	7166	7113	7036	6983	7140	7010	130	2120	500	4960	10	1	26002000	1987	1.40	0.45	12	10.81	5473.00	17112.00	13800	20230821	-44.64	6440	20240119	18.63	8390	-8.94	20240509	6440	18.63	20240119	13800	-44.64	20230821	6440	18.63	20240119	1.68	N	092790	500	130 억	357060	N	N	0	N	00	N
141	20240603	130629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7590	500	2	7.05	8951865380	1187138	755.89	7140	7780	7060	9210	4970	7090	7540.71	1.37	20542	7243	7166	7113	7036	6983	7140	7010	130	2120	500	4960	10	1	26002000	1974	1.39	0.44	12	4.57	5473.00	17112.00	13800	20230821	-45.00	6440	20240119	17.86	8390	-9.54	20240509	6440	17.86	20240119	13800	-45.00	20230821	6440	17.86	20240119	1.68	N	092790	500	130 억	357060	N	N	0	N	00	N
142	20240603	120629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7650	560	2	7.90	6993781730	926159	589.72	7140	7780	7060	9210	4970	7090	7551.38	1.37	3119	7243	7166	7113	7036	6983	7140	7010	130	2120	500	4960	10	1	26002000	1989	1.40	0.45	12	3.56	5473.00	17112.00	13800	20230821	-44.57	6440	20240119	18.79	8390	-8.82	20240509	6440	18.79	20240119	13800	-44.57	20230821	6440	18.79	20240119	1.68	N	092790	500	130 억	357060	N	N	0	N	00	N
143	20240603	110624	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7610	520	2	7.33	3563752680	479383	305.24	7140	7630	7060	9210	4970	7090	7434.04	1.37	36224	7243	7166	7113	7036	6983	7140	7010	130	2120	500	4960	10	1	26002000	1979	1.39	0.44	12	1.84	5473.00	17112.00	13800	20230821	-44.86	6440	20240119	18.17	8390	-9.30	20240509	6440	18.17	20240119	13800	-44.86	20230821	6440	18.17	20240119	1.68	N	092790	500	130 억	357060	N	N	0	N	00	N
144	20240603	100622	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7150	60	2	0.85	297002760	41869	26.66	7140	7150	7060	9210	4970	7090	7093.62	1.37	3220	7243	7166	7113	7036	6983	7140	7010	130	2120	500	4960	10	1	26002000	1859	1.31	0.42	12	0.16	5473.00	17112.00	13800	20230821	-48.19	6440	20240119	11.02	8390	-14.78	20240509	6440	11.02	20240119	13800	-48.19	20230821	6440	11.02	20240119	1.68	N	092790	500	130 억	357060	N	N	0	N	00	N
145	20240603	090621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7090	0	3	0.00	17303390	2432	1.55	7140	7150	7090	9210	4970	7090	7114.88	1.37	-1470	7243	7166	7113	7036	6983	7140	7010	130	2120	500	4960	10	1	26002000	1844	1.30	0.41	12	0.01	5473.00	17112.00	13800	20230821	-48.62	6440	20240119	10.09	8390	-15.49	20240509	6440	10.09	20240119	13800	-48.62	20230821	6440	10.09	20240119	1.68	N	092790	500	130 억	357060	N	N	0	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History