KissMeData/058430/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	400	2	0.90	702401700	15833	102.11	44150	45050	43900	57900	31250	44600	44359.47	2.96	1956	46533	45566	45083	44116	43633	45325	43875	300	13300	5000	27650	50	1	6000000	2700	10.90	0.75	12	0.26	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.89	N	058430	5000	300 억	177642	N	N	6	N	N
3	20240531	150557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44500	-100	5	-0.22	578339200	13066	84.26	44150	45050	43900	57900	31250	44600	44262.91	2.96	2040	46533	45566	45083	44116	43633	45325	43875	300	13300	5000	27650	50	1	6000000	2670	10.78	0.74	12	0.22	4128.00	59840.00	103700	20230726	-57.09	40600	20240417	9.61	59600	-25.34	20240103	40600	9.61	20240417	103700	-57.09	20230726	40600	9.61	20240417	3.89	N	058430	5000	300 억	177642	N	N	12	N	N
4	20240531	140602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44250	-350	5	-0.78	542243500	12253	79.02	44150	45050	43900	57900	31250	44600	44253.94	2.96	1791	46533	45566	45083	44116	43633	45325	43875	300	13300	5000	27650	50	1	6000000	2655	10.72	0.74	12	0.20	4128.00	59840.00	103700	20230726	-57.33	40600	20240417	8.99	59600	-25.76	20240103	40600	8.99	20240417	103700	-57.33	20230726	40600	8.99	20240417	3.89	N	058430	5000	300 억	177642	N	N	12	N	N
5	20240531	130604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44200	-400	5	-0.90	452722550	10232	65.99	44150	45050	43900	57900	31250	44600	44245.75	2.96	1708	46533	45566	45083	44116	43633	45325	43875	300	13300	5000	27650	50	1	6000000	2652	10.71	0.74	12	0.17	4128.00	59840.00	103700	20230726	-57.38	40600	20240417	8.87	59600	-25.84	20240103	40600	8.87	20240417	103700	-57.38	20230726	40600	8.87	20240417	3.89	N	058430	5000	300 억	177642	N	N	12	N	N
6	20240531	120606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44300	-300	5	-0.67	410633200	9281	59.85	44150	45050	43900	57900	31250	44600	44244.50	2.96	1704	46533	45566	45083	44116	43633	45325	43875	300	13300	5000	27650	50	1	6000000	2658	10.73	0.74	12	0.15	4128.00	59840.00	103700	20230726	-57.28	40600	20240417	9.11	59600	-25.67	20240103	40600	9.11	20240417	103700	-57.28	20230726	40600	9.11	20240417	3.89	N	058430	5000	300 억	177642	N	N	12	N	N
7	20240531	110602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44100	-500	5	-1.12	393309650	8890	57.33	44150	45050	43900	57900	31250	44600	44241.81	2.96	1661	46533	45566	45083	44116	43633	45325	43875	300	13300	5000	27650	50	1	6000000	2646	10.68	0.74	12	0.15	4128.00	59840.00	103700	20230726	-57.47	40600	20240417	8.62	59600	-26.01	20240103	40600	8.62	20240417	103700	-57.47	20230726	40600	8.62	20240417	3.89	N	058430	5000	300 억	177642	N	N	12	N	N
8	20240531	100604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44600	0	3	0.00	107623650	2414	15.57	44150	45050	44150	57900	31250	44600	44583.12	2.96	103	46533	45566	45083	44116	43633	45325	43875	300	13300	5000	27650	50	1	6000000	2676	10.80	0.75	12	0.04	4128.00	59840.00	103700	20230726	-56.99	40600	20240417	9.85	59600	-25.17	20240103	40600	9.85	20240417	103700	-56.99	20230726	40600	9.85	20240417	3.89	N	058430	5000	300 억	177642	N	N	12	N	N
9	20240531	090601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	400	2	0.90	22084850	497	3.21	44150	45000	44150	57900	31250	44600	44436.32	2.96	184	46533	45566	45083	44116	43633	45325	43875	300	13300	5000	27650	50	1	6000000	2700	10.90	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.89	N	058430	5000	300 억	177642	N	N	12	N	N
10	20240530	160558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44600	-900	5	-1.98	681720300	15112	72.90	45500	46050	44600	59100	31850	45500	45111.37	3.00	-2474	46866	46182	45416	44732	43966	46525	45075	300	13600	5000	28210	50	1	6000000	2676	10.80	0.75	12	0.25	4128.00	59840.00	103700	20230726	-56.99	40600	20240417	9.85	59600	-25.17	20240103	40600	9.85	20240417	103700	-56.99	20230726	40600	9.85	20240417	3.90	N	058430	5000	300 억	180143	N	N	12	N	N
11	20240530	150559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44800	-700	5	-1.54	585713850	12962	62.53	45500	46050	44700	59100	31850	45500	45186.97	3.00	-2539	46866	46182	45416	44732	43966	46525	45075	300	13600	5000	28210	50	1	6000000	2688	10.85	0.75	12	0.22	4128.00	59840.00	103700	20230726	-56.80	40600	20240417	10.34	59600	-24.83	20240103	40600	10.34	20240417	103700	-56.80	20230726	40600	10.34	20240417	3.90	N	058430	5000	300 억	180143	N	N	0	N	N
12	20240530	140600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44750	-750	5	-1.65	542717000	12003	57.90	45500	46050	44700	59100	31850	45500	45215.09	3.00	-2307	46866	46182	45416	44732	43966	46525	45075	300	13600	5000	28210	50	1	6000000	2685	10.84	0.75	12	0.20	4128.00	59840.00	103700	20230726	-56.85	40600	20240417	10.22	59600	-24.92	20240103	40600	10.22	20240417	103700	-56.85	20230726	40600	10.22	20240417	3.90	N	058430	5000	300 억	180143	N	N	0	N	N
13	20240530	130601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44950	-550	5	-1.21	485702100	10731	51.77	45500	46050	44700	59100	31850	45500	45261.57	3.00	-2116	46866	46182	45416	44732	43966	46525	45075	300	13600	5000	28210	50	1	6000000	2697	10.89	0.75	12	0.18	4128.00	59840.00	103700	20230726	-56.65	40600	20240417	10.71	59600	-24.58	20240103	40600	10.71	20240417	103700	-56.65	20230726	40600	10.71	20240417	3.90	N	058430	5000	300 억	180143	N	N	0	N	N
14	20240530	120600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44900	-600	5	-1.32	383316900	8447	40.75	45500	46050	44900	59100	31850	45500	45379.04	3.00	-1866	46866	46182	45416	44732	43966	46525	45075	300	13600	5000	28210	50	1	6000000	2694	10.88	0.75	12	0.14	4128.00	59840.00	103700	20230726	-56.70	40600	20240417	10.59	59600	-24.66	20240103	40600	10.59	20240417	103700	-56.70	20230726	40600	10.59	20240417	3.90	N	058430	5000	300 억	180143	N	N	0	N	N
15	20240530	110600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45200	-300	5	-0.66	312733100	6879	33.19	45500	46050	45000	59100	31850	45500	45461.99	3.00	-832	46866	46182	45416	44732	43966	46525	45075	300	13600	5000	28210	50	1	6000000	2712	10.95	0.76	12	0.11	4128.00	59840.00	103700	20230726	-56.41	40600	20240417	11.33	59600	-24.16	20240103	40600	11.33	20240417	103700	-56.41	20230726	40600	11.33	20240417	3.90	N	058430	5000	300 억	180143	N	N	0	N	N
16	20240530	100601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-500	5	-1.10	275044550	6044	29.16	45500	46050	45000	59100	31850	45500	45507.04	3.00	-705	46866	46182	45416	44732	43966	46525	45075	300	13600	5000	28210	50	1	6000000	2700	10.90	0.75	12	0.10	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.90	N	058430	5000	300 억	180143	N	N	0	N	N
17	20240530	090600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	0	3	0.00	15290400	337	1.63	45500	45500	45250	59100	31850	45500	45371.73	3.00	46	46866	46182	45416	44732	43966	46525	45075	300	13600	5000	28210	50	1	6000000	2730	11.02	0.76	12	0.01	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.90	N	058430	5000	300 억	180143	N	N	0	N	N
18	20240529	160555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	450	2	1.00	929103900	20470	161.95	45250	46100	44650	58500	31550	45050	45387.62	2.95	3185	45816	45432	44966	44582	44116	45200	44350	300	13450	5000	27930	50	1	6000000	2730	11.02	0.76	12	0.34	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.96	N	058430	5000	300 억	177272	N	N	6	N	N
19	20240529	150553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45450	400	2	0.89	838564500	18480	146.20	45250	46100	44650	58500	31550	45050	45376.87	2.95	2630	45816	45432	44966	44582	44116	45200	44350	300	13450	5000	27930	50	1	6000000	2727	11.01	0.76	12	0.31	4128.00	59840.00	103700	20230726	-56.17	40600	20240417	11.95	59600	-23.74	20240103	40600	11.95	20240417	103700	-56.17	20230726	40600	11.95	20240417	3.96	N	058430	5000	300 억	177272	N	N	6	N	N
20	20240529	140554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	450	2	1.00	770965950	16993	134.44	45250	46100	44650	58500	31550	45050	45369.62	2.95	2394	45816	45432	44966	44582	44116	45200	44350	300	13450	5000	27930	50	1	6000000	2730	11.02	0.76	12	0.28	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.96	N	058430	5000	300 억	177272	N	N	6	N	N
21	20240529	130556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	450	2	1.00	725637800	15995	126.54	45250	46100	44650	58500	31550	45050	45366.54	2.95	2203	45816	45432	44966	44582	44116	45200	44350	300	13450	5000	27930	50	1	6000000	2730	11.02	0.76	12	0.27	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.96	N	058430	5000	300 억	177272	N	N	6	N	N
22	20240529	120559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	450	2	1.00	676312350	14910	117.96	45250	46100	44650	58500	31550	45050	45359.65	2.95	1635	45816	45432	44966	44582	44116	45200	44350	300	13450	5000	27930	50	1	6000000	2730	11.02	0.76	12	0.25	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.96	N	058430	5000	300 억	177272	N	N	6	N	N
23	20240529	110556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45850	800	2	1.78	565427100	12478	98.72	45250	46100	44650	58500	31550	45050	45313.92	2.95	1039	45816	45432	44966	44582	44116	45200	44350	300	13450	5000	27930	50	1	6000000	2751	11.11	0.77	12	0.21	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.96	N	058430	5000	300 억	177272	N	N	6	N	N
24	20240529	100555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44700	-350	5	-0.78	127892950	2853	22.57	45250	45250	44650	58500	31550	45050	44827.53	2.95	-536	45816	45432	44966	44582	44116	45200	44350	300	13450	5000	27930	50	1	6000000	2682	10.83	0.75	12	0.05	4128.00	59840.00	103700	20230726	-56.89	40600	20240417	10.10	59600	-25.00	20240103	40600	10.10	20240417	103700	-56.89	20230726	40600	10.10	20240417	3.96	N	058430	5000	300 억	177272	N	N	6	N	N
25	20240529	090552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44850	-200	5	-0.44	35385100	786	6.22	45250	45250	44850	58500	31550	45050	45019.21	2.95	-519	45816	45432	44966	44582	44116	45200	44350	300	13450	5000	27930	50	1	6000000	2691	10.86	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.75	40600	20240417	10.47	59600	-24.75	20240103	40600	10.47	20240417	103700	-56.75	20230726	40600	10.47	20240417	3.96	N	058430	5000	300 억	177272	N	N	6	N	N
26	20240528	160551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45050	-100	5	-0.22	547477600	12230	39.31	45250	45350	44500	58600	31650	45150	44764.76	2.93	1007	46283	45716	44733	44166	43183	46000	44450	300	13450	5000	27990	50	1	6000000	2703	10.91	0.75	12	0.20	4128.00	59840.00	103700	20230726	-56.56	40600	20240417	10.96	59600	-24.41	20240103	40600	10.96	20240417	103700	-56.56	20230726	40600	10.96	20240417	3.98	N	058430	5000	300 억	176062	N	N	6	N	N
27	20240528	150554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44750	-400	5	-0.89	531716400	11880	38.18	45250	45350	44500	58600	31650	45150	44757.27	2.93	854	46283	45716	44733	44166	43183	46000	44450	300	13450	5000	27990	50	1	6000000	2685	10.84	0.75	12	0.20	4128.00	59840.00	103700	20230726	-56.85	40600	20240417	10.22	59600	-24.92	20240103	40600	10.22	20240417	103700	-56.85	20230726	40600	10.22	20240417	3.98	N	058430	5000	300 억	176062	N	N	9	N	N
28	20240528	140555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44950	-200	5	-0.44	480939000	10748	34.54	45250	45350	44500	58600	31650	45150	44746.84	2.93	474	46283	45716	44733	44166	43183	46000	44450	300	13450	5000	27990	50	1	6000000	2697	10.89	0.75	12	0.18	4128.00	59840.00	103700	20230726	-56.65	40600	20240417	10.71	59600	-24.58	20240103	40600	10.71	20240417	103700	-56.65	20230726	40600	10.71	20240417	3.98	N	058430	5000	300 억	176062	N	N	9	N	N
29	20240528	130552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44850	-300	5	-0.66	434062050	9703	31.18	45250	45350	44500	58600	31650	45150	44734.83	2.93	248	46283	45716	44733	44166	43183	46000	44450	300	13450	5000	27990	50	1	6000000	2691	10.86	0.75	12	0.16	4128.00	59840.00	103700	20230726	-56.75	40600	20240417	10.47	59600	-24.75	20240103	40600	10.47	20240417	103700	-56.75	20230726	40600	10.47	20240417	3.98	N	058430	5000	300 억	176062	N	N	9	N	N
30	20240528	120552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44800	-350	5	-0.78	373774000	8357	26.86	45250	45350	44500	58600	31650	45150	44725.86	2.93	26	46283	45716	44733	44166	43183	46000	44450	300	13450	5000	27990	50	1	6000000	2688	10.85	0.75	12	0.14	4128.00	59840.00	103700	20230726	-56.80	40600	20240417	10.34	59600	-24.83	20240103	40600	10.34	20240417	103700	-56.80	20230726	40600	10.34	20240417	3.98	N	058430	5000	300 억	176062	N	N	9	N	N
31	20240528	110540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44650	-500	5	-1.11	299574750	6698	21.53	45250	45350	44500	58600	31650	45150	44726.00	2.93	-179	46283	45716	44733	44166	43183	46000	44450	300	13450	5000	27990	50	1	6000000	2679	10.82	0.75	12	0.11	4128.00	59840.00	103700	20230726	-56.94	40600	20240417	9.98	59600	-25.08	20240103	40600	9.98	20240417	103700	-56.94	20230726	40600	9.98	20240417	3.98	N	058430	5000	300 억	176062	N	N	9	N	N
32	20240528	100553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44750	-400	5	-0.89	251216000	5616	18.05	45250	45350	44500	58600	31650	45150	44732.19	2.93	-267	46283	45716	44733	44166	43183	46000	44450	300	13450	5000	27990	50	1	6000000	2685	10.84	0.75	12	0.09	4128.00	59840.00	103700	20230726	-56.85	40600	20240417	10.22	59600	-24.92	20240103	40600	10.22	20240417	103700	-56.85	20230726	40600	10.22	20240417	3.98	N	058430	5000	300 억	176062	N	N	9	N	N
33	20240528	090554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44800	-350	5	-0.78	73944250	1646	5.29	45250	45350	44500	58600	31650	45150	44923.60	2.93	-601	46283	45716	44733	44166	43183	46000	44450	300	13450	5000	27990	50	1	6000000	2688	10.85	0.75	12	0.03	4128.00	59840.00	103700	20230726	-56.80	40600	20240417	10.34	59600	-24.83	20240103	40600	10.34	20240417	103700	-56.80	20230726	40600	10.34	20240417	3.98	N	058430	5000	300 억	176062	N	N	9	N	N
34	20240527	160543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	50	2	0.11	1379936350	31093	313.53	45100	45300	43750	58600	31600	45100	44380.84	2.91	722	45433	45266	45083	44916	44733	45175	44825	300	13500	5000	27960	50	1	6000000	2709	10.94	0.75	12	0.52	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	3.96	N	058430	5000	300 억	174833	N	N	9	N	N
35	20240527	150553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	0	3	0.00	1318709550	29738	299.87	45100	45300	43750	58600	31600	45100	44344.16	2.91	742	45433	45266	45083	44916	44733	45175	44825	300	13500	5000	27960	50	1	6000000	2706	10.93	0.75	12	0.50	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	3.96	N	058430	5000	300 억	174833	N	N	7	N	N
36	20240527	140552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44950	-150	5	-0.33	1096435650	24785	249.92	45100	45200	43750	58600	31600	45100	44237.73	2.91	-660	45433	45266	45083	44916	44733	45175	44825	300	13500	5000	27960	50	1	6000000	2697	10.89	0.75	12	0.41	4128.00	59840.00	103700	20230726	-56.65	40600	20240417	10.71	59600	-24.58	20240103	40600	10.71	20240417	103700	-56.65	20230726	40600	10.71	20240417	3.96	N	058430	5000	300 억	174833	N	N	7	N	N
37	20240527	130550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44200	-900	5	-2.00	922738650	20906	210.81	45100	45100	43750	58600	31600	45100	44137.32	2.91	-1436	45433	45266	45083	44916	44733	45175	44825	300	13500	5000	27960	50	1	6000000	2652	10.71	0.74	12	0.35	4128.00	59840.00	103700	20230726	-57.38	40600	20240417	8.87	59600	-25.84	20240103	40600	8.87	20240417	103700	-57.38	20230726	40600	8.87	20240417	3.96	N	058430	5000	300 억	174833	N	N	7	N	N
38	20240527	120552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44000	-1100	5	-2.44	878148750	19896	200.63	45100	45100	43750	58600	31600	45100	44136.76	2.91	-1546	45433	45266	45083	44916	44733	45175	44825	300	13500	5000	27960	50	1	6000000	2640	10.66	0.74	12	0.33	4128.00	59840.00	103700	20230726	-57.57	40600	20240417	8.37	59600	-26.17	20240103	40600	8.37	20240417	103700	-57.57	20230726	40600	8.37	20240417	3.96	N	058430	5000	300 억	174833	N	N	7	N	N
39	20240527	110552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43950	-1150	5	-2.55	629806900	14235	143.54	45100	45100	43950	58600	31600	45100	44243.31	2.91	-1596	45433	45266	45083	44916	44733	45175	44825	300	13500	5000	27960	50	1	6000000	2637	10.65	0.73	12	0.24	4128.00	59840.00	103700	20230726	-57.62	40600	20240417	8.25	59600	-26.26	20240103	40600	8.25	20240417	103700	-57.62	20230726	40600	8.25	20240417	3.96	N	058430	5000	300 억	174833	N	N	7	N	N
40	20240527	100550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44350	-750	5	-1.66	320745500	7220	72.80	45100	45100	44000	58600	31600	45100	44424.21	2.91	-1317	45433	45266	45083	44916	44733	45175	44825	300	13500	5000	27960	50	1	6000000	2661	10.74	0.74	12	0.12	4128.00	59840.00	103700	20230726	-57.23	40600	20240417	9.24	59600	-25.59	20240103	40600	9.24	20240417	103700	-57.23	20230726	40600	9.24	20240417	3.96	N	058430	5000	300 억	174833	N	N	7	N	N
41	20240527	090550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44500	-600	5	-1.33	100014450	2244	22.63	45100	45100	44000	58600	31600	45100	44568.77	2.91	-707	45433	45266	45083	44916	44733	45175	44825	300	13500	5000	27960	50	1	6000000	2670	10.78	0.74	12	0.04	4128.00	59840.00	103700	20230726	-57.09	40600	20240417	9.61	59600	-25.34	20240103	40600	9.61	20240417	103700	-57.09	20230726	40600	9.61	20240417	3.96	N	058430	5000	300 억	174833	N	N	7	N	N
42	20240524	160524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	-50	5	-0.11	443941900	9847	51.38	45150	45250	44900	58600	31650	45150	45083.97	2.91	254	45783	45466	45233	44916	44683	45350	44800	300	13450	5000	27990	50	1	6000000	2706	10.93	0.75	12	0.16	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	4.02	N	058430	5000	300 억	174582	N	N	7	N	N
43	20240524	150522	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	0	3	0.00	402067300	8919	46.54	45150	45250	44900	58600	31650	45150	45079.86	2.91	248	45783	45466	45233	44916	44683	45350	44800	300	13450	5000	27990	50	1	6000000	2709	10.94	0.75	12	0.15	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	4.02	N	058430	5000	300 억	174582	N	N	0	N	N
44	20240524	140526	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	0	3	0.00	346832550	7695	40.15	45150	45250	44900	58600	31650	45150	45072.46	2.91	54	45783	45466	45233	44916	44683	45350	44800	300	13450	5000	27990	50	1	6000000	2709	10.94	0.75	12	0.13	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	4.02	N	058430	5000	300 억	174582	N	N	0	N	N
45	20240524	130524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	-50	5	-0.11	289886750	6432	33.56	45150	45250	44900	58600	31650	45150	45069.46	2.91	-5	45783	45466	45233	44916	44683	45350	44800	300	13450	5000	27990	50	1	6000000	2706	10.93	0.75	12	0.11	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	4.02	N	058430	5000	300 억	174582	N	N	0	N	N
46	20240524	120523	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	-50	5	-0.11	231534450	5139	26.81	45150	45250	44900	58600	31650	45150	45054.38	2.91	10	45783	45466	45233	44916	44683	45350	44800	300	13450	5000	27990	50	1	6000000	2706	10.93	0.75	12	0.09	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	4.02	N	058430	5000	300 억	174582	N	N	0	N	N
47	20240524	110523	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45200	50	2	0.11	203676450	4522	23.60	45150	45250	44900	58600	31650	45150	45041.23	2.91	-11	45783	45466	45233	44916	44683	45350	44800	300	13450	5000	27990	50	1	6000000	2712	10.95	0.76	12	0.08	4128.00	59840.00	103700	20230726	-56.41	40600	20240417	11.33	59600	-24.16	20240103	40600	11.33	20240417	103700	-56.41	20230726	40600	11.33	20240417	4.02	N	058430	5000	300 억	174582	N	N	0	N	N
48	20240524	100526	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45200	50	2	0.11	139153200	3093	16.14	45150	45200	44900	58600	31650	45150	44989.72	2.91	-389	45783	45466	45233	44916	44683	45350	44800	300	13450	5000	27990	50	1	6000000	2712	10.95	0.76	12	0.05	4128.00	59840.00	103700	20230726	-56.41	40600	20240417	11.33	59600	-24.16	20240103	40600	11.33	20240417	103700	-56.41	20230726	40600	11.33	20240417	4.02	N	058430	5000	300 억	174582	N	N	0	N	N
49	20240524	090524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-150	5	-0.33	27020700	600	3.13	45150	45150	44900	58600	31650	45150	45034.50	2.91	-326	45783	45466	45233	44916	44683	45350	44800	300	13450	5000	27990	50	1	6000000	2700	10.90	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	4.02	N	058430	5000	300 억	174582	N	N	0	N	N
50	20240523	160520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	-700	5	-1.53	830672550	18375	123.40	45550	45550	45000	59600	32100	45850	45206.92	2.92	-541	46483	46166	45833	45516	45183	46325	45675	300	13750	5000	28420	50	1	6000000	2709	10.94	0.75	12	0.31	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	4.01	N	058430	5000	300 억	175096	N	N	0	N	N
51	20240523	150524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	-700	5	-1.53	767707100	16981	114.04	45550	45550	45000	59600	32100	45850	45209.77	2.92	-353	46483	46166	45833	45516	45183	46325	45675	300	13750	5000	28420	50	1	6000000	2709	10.94	0.75	12	0.28	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	4.01	N	058430	5000	300 억	175096	N	N	0	N	N
52	20240523	140526	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45200	-650	5	-1.42	676815150	14971	100.54	45550	45550	45000	59600	32100	45850	45208.41	2.92	-259	46483	46166	45833	45516	45183	46325	45675	300	13750	5000	28420	50	1	6000000	2712	10.95	0.76	12	0.25	4128.00	59840.00	103700	20230726	-56.41	40600	20240417	11.33	59600	-24.16	20240103	40600	11.33	20240417	103700	-56.41	20230726	40600	11.33	20240417	4.01	N	058430	5000	300 억	175096	N	N	0	N	N
53	20240523	130524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	-750	5	-1.64	562461000	12445	83.57	45550	45550	45000	59600	32100	45850	45195.74	2.92	-339	46483	46166	45833	45516	45183	46325	45675	300	13750	5000	28420	50	1	6000000	2706	10.93	0.75	12	0.21	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	4.01	N	058430	5000	300 억	175096	N	N	0	N	N
54	20240523	120521	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	-700	5	-1.53	511981400	11328	76.07	45550	45550	45000	59600	32100	45850	45196.10	2.92	-208	46483	46166	45833	45516	45183	46325	45675	300	13750	5000	28420	50	1	6000000	2709	10.94	0.75	12	0.19	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	4.01	N	058430	5000	300 억	175096	N	N	0	N	N
55	20240523	110521	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45050	-800	5	-1.74	435667700	9637	64.72	45550	45550	45000	59600	32100	45850	45207.81	2.92	35	46483	46166	45833	45516	45183	46325	45675	300	13750	5000	28420	50	1	6000000	2703	10.91	0.75	12	0.16	4128.00	59840.00	103700	20230726	-56.56	40600	20240417	10.96	59600	-24.41	20240103	40600	10.96	20240417	103700	-56.56	20230726	40600	10.96	20240417	4.01	N	058430	5000	300 억	175096	N	N	0	N	N
56	20240523	100521	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45400	-450	5	-0.98	300905050	6653	44.68	45550	45550	45000	59600	32100	45850	45228.48	2.92	11	46483	46166	45833	45516	45183	46325	45675	300	13750	5000	28420	50	1	6000000	2724	11.00	0.76	12	0.11	4128.00	59840.00	103700	20230726	-56.22	40600	20240417	11.82	59600	-23.83	20240103	40600	11.82	20240417	103700	-56.22	20230726	40600	11.82	20240417	4.01	N	058430	5000	300 억	175096	N	N	0	N	N
57	20240523	090524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45200	-650	5	-1.42	71361800	1578	10.60	45550	45550	45050	59600	32100	45850	45222.94	2.92	-20	46483	46166	45833	45516	45183	46325	45675	300	13750	5000	28420	50	1	6000000	2712	10.95	0.76	12	0.03	4128.00	59840.00	103700	20230726	-56.41	40600	20240417	11.33	59600	-24.16	20240103	40600	11.33	20240417	103700	-56.41	20230726	40600	11.33	20240417	4.01	N	058430	5000	300 억	175096	N	N	0	N	N
58	20240522	160516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45850	200	2	0.44	667167950	14542	55.41	45600	46150	45500	59300	32000	45650	45878.71	2.91	604	47050	46350	46000	45300	44950	46175	45125	300	13650	5000	28300	50	1	6000000	2751	11.11	0.77	12	0.24	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	4.05	N	058430	5000	300 억	174506	N	N	9	N	N
59	20240522	150520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	100	2	0.22	624825700	13617	51.88	45600	46150	45500	59300	32000	45650	45885.71	2.91	457	47050	46350	46000	45300	44950	46175	45125	300	13650	5000	28300	50	1	6000000	2745	11.08	0.76	12	0.23	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	4.05	N	058430	5000	300 억	174506	N	N	9	N	N
60	20240522	140522	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45900	250	2	0.55	523246900	11399	43.43	45600	46150	45500	59300	32000	45650	45902.88	2.91	780	47050	46350	46000	45300	44950	46175	45125	300	13650	5000	28300	50	1	6000000	2754	11.12	0.77	12	0.19	4128.00	59840.00	103700	20230726	-55.74	40600	20240417	13.05	59600	-22.99	20240103	40600	13.05	20240417	103700	-55.74	20230726	40600	13.05	20240417	4.05	N	058430	5000	300 억	174506	N	N	9	N	N
61	20240522	130518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45950	300	2	0.66	475000150	10350	39.44	45600	46150	45500	59300	32000	45650	45893.73	2.91	1044	47050	46350	46000	45300	44950	46175	45125	300	13650	5000	28300	50	1	6000000	2757	11.13	0.77	12	0.17	4128.00	59840.00	103700	20230726	-55.69	40600	20240417	13.18	59600	-22.90	20240103	40600	13.18	20240417	103700	-55.69	20230726	40600	13.18	20240417	4.05	N	058430	5000	300 억	174506	N	N	9	N	N
62	20240522	120518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	450	2	0.99	375298550	8178	31.16	45600	46150	45500	59300	32000	45650	45891.24	2.91	877	47050	46350	46000	45300	44950	46175	45125	300	13650	5000	28300	50	1	6000000	2766	11.17	0.77	12	0.14	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	4.05	N	058430	5000	300 억	174506	N	N	9	N	N
63	20240522	110522	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	350	2	0.77	311323100	6787	25.86	45600	46150	45500	59300	32000	45650	45870.50	2.91	455	47050	46350	46000	45300	44950	46175	45125	300	13650	5000	28300	50	1	6000000	2760	11.14	0.77	12	0.11	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	4.05	N	058430	5000	300 억	174506	N	N	9	N	N
64	20240522	100520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45950	300	2	0.66	247407050	5398	20.57	45600	46150	45500	59300	32000	45650	45833.10	2.91	471	47050	46350	46000	45300	44950	46175	45125	300	13650	5000	28300	50	1	6000000	2757	11.13	0.77	12	0.09	4128.00	59840.00	103700	20230726	-55.69	40600	20240417	13.18	59600	-22.90	20240103	40600	13.18	20240417	103700	-55.69	20230726	40600	13.18	20240417	4.05	N	058430	5000	300 억	174506	N	N	9	N	N
65	20240522	090519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45700	50	2	0.11	63065700	1381	5.26	45600	46000	45500	59300	32000	45650	45666.69	2.91	216	47050	46350	46000	45300	44950	46175	45125	300	13650	5000	28300	50	1	6000000	2742	11.07	0.76	12	0.02	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	4.05	N	058430	5000	300 억	174506	N	N	9	N	N
66	20240521	160515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45650	-850	5	-1.83	1181750850	25678	82.40	46250	46700	45650	60400	32550	46500	46024.53	2.99	-4903	48033	47266	46633	45866	45233	47200	45800	300	13900	5000	28830	50	1	6000000	2739	11.06	0.76	12	0.43	4128.00	59840.00	103700	20230726	-55.98	40600	20240417	12.44	59600	-23.41	20240103	40600	12.44	20240417	103700	-55.98	20230726	40600	12.44	20240417	4.05	N	058430	5000	300 억	179527	N	N	9	N	N
67	20240521	150520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45700	-800	5	-1.72	1065851500	23145	74.27	46250	46700	45650	60400	32550	46500	46051.05	2.99	-4660	48033	47266	46633	45866	45233	47200	45800	300	13900	5000	28830	50	1	6000000	2742	11.07	0.76	12	0.39	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	4.05	N	058430	5000	300 억	179527	N	N	50	N	N
68	20240521	140517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	-700	5	-1.51	896988000	19449	62.41	46250	46700	45650	60400	32550	46500	46120.01	2.99	-4270	48033	47266	46633	45866	45233	47200	45800	300	13900	5000	28830	50	1	6000000	2748	11.09	0.77	12	0.32	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	4.05	N	058430	5000	300 억	179527	N	N	50	N	N
69	20240521	130518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	-400	5	-0.86	616228800	13328	42.77	46250	46700	46000	60400	32550	46500	46235.65	2.99	-3916	48033	47266	46633	45866	45233	47200	45800	300	13900	5000	28830	50	1	6000000	2766	11.17	0.77	12	0.22	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	4.05	N	058430	5000	300 억	179527	N	N	50	N	N
70	20240521	120519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	-400	5	-0.86	543957600	11759	37.73	46250	46700	46000	60400	32550	46500	46258.83	2.99	-3265	48033	47266	46633	45866	45233	47200	45800	300	13900	5000	28830	50	1	6000000	2766	11.17	0.77	12	0.20	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	4.05	N	058430	5000	300 억	179527	N	N	50	N	N
71	20240521	110520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	-400	5	-0.86	437506000	9449	30.32	46250	46700	46100	60400	32550	46500	46301.83	2.99	-2430	48033	47266	46633	45866	45233	47200	45800	300	13900	5000	28830	50	1	6000000	2766	11.17	0.77	12	0.16	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	4.05	N	058430	5000	300 억	179527	N	N	50	N	N
72	20240521	100518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46300	-200	5	-0.43	282340150	6091	19.55	46250	46700	46100	60400	32550	46500	46353.66	2.99	-2077	48033	47266	46633	45866	45233	47200	45800	300	13900	5000	28830	50	1	6000000	2778	11.22	0.77	12	0.10	4128.00	59840.00	103700	20230726	-55.35	40600	20240417	14.04	59600	-22.32	20240103	40600	14.04	20240417	103700	-55.35	20230726	40600	14.04	20240417	4.05	N	058430	5000	300 억	179527	N	N	50	N	N
73	20240521	090516	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46400	-100	5	-0.22	18413050	398	1.28	46250	46400	46250	60400	32550	46500	46263.94	2.99	194	48033	47266	46633	45866	45233	47200	45800	300	13900	5000	28830	50	1	6000000	2784	11.24	0.78	12	0.01	4128.00	59840.00	103700	20230726	-55.26	40600	20240417	14.29	59600	-22.15	20240103	40600	14.29	20240417	103700	-55.26	20230726	40600	14.29	20240417	4.05	N	058430	5000	300 억	179527	N	N	50	N	N
74	20240517	160519	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46650	-500	5	-1.06	1176554600	25290	74.33	46950	47000	46000	61200	33050	47150	46521.91	2.94	3661	48183	47666	47383	46866	46583	47525	46725	300	14050	5000	29230	50	1	6000000	2799	11.30	0.78	12	0.42	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	4.01	N	058430	5000	300 억	176201	N	N	1	N	N
75	20240517	150521	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46600	-550	5	-1.17	1097669200	23598	69.36	46950	47000	46000	61200	33050	47150	46514.76	2.94	3549	48183	47666	47383	46866	46583	47525	46725	300	14050	5000	29230	50	1	6000000	2796	11.29	0.78	12	0.39	4128.00	59840.00	103700	20230726	-55.06	40600	20240417	14.78	59600	-21.81	20240103	40600	14.78	20240417	103700	-55.06	20230726	40600	14.78	20240417	4.01	N	058430	5000	300 억	176201	N	N	26	N	N
76	20240517	140515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46550	-600	5	-1.27	1020008250	21932	64.46	46950	47000	46000	61200	33050	47150	46507.12	2.94	3517	48183	47666	47383	46866	46583	47525	46725	300	14050	5000	29230	50	1	6000000	2793	11.28	0.78	12	0.37	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	4.01	N	058430	5000	300 억	176201	N	N	26	N	N
77	20240517	130511	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46550	-600	5	-1.27	950661150	20441	60.08	46950	47000	46000	61200	33050	47150	46506.87	2.94	3752	48183	47666	47383	46866	46583	47525	46725	300	14050	5000	29230	50	1	6000000	2793	11.28	0.78	12	0.34	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	4.01	N	058430	5000	300 억	176201	N	N	26	N	N
78	20240517	120512	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46500	-650	5	-1.38	843454000	18136	53.30	46950	47000	46000	61200	33050	47150	46506.39	2.94	3821	48183	47666	47383	46866	46583	47525	46725	300	14050	5000	29230	50	1	6000000	2790	11.26	0.78	12	0.30	4128.00	59840.00	103700	20230726	-55.16	40600	20240417	14.53	59600	-21.98	20240103	40600	14.53	20240417	103700	-55.16	20230726	40600	14.53	20240417	4.01	N	058430	5000	300 억	176201	N	N	26	N	N
79	20240517	110513	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46600	-550	5	-1.17	726588850	15625	45.92	46950	47000	46000	61200	33050	47150	46500.77	2.94	3180	48183	47666	47383	46866	46583	47525	46725	300	14050	5000	29230	50	1	6000000	2796	11.29	0.78	12	0.26	4128.00	59840.00	103700	20230726	-55.06	40600	20240417	14.78	59600	-21.81	20240103	40600	14.78	20240417	103700	-55.06	20230726	40600	14.78	20240417	4.01	N	058430	5000	300 억	176201	N	N	26	N	N
80	20240517	100509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	-400	5	-0.85	673530450	14488	42.58	46950	47000	46000	61200	33050	47150	46487.84	2.94	3187	48183	47666	47383	46866	46583	47525	46725	300	14050	5000	29230	50	1	6000000	2805	11.33	0.78	12	0.24	4128.00	59840.00	103700	20230726	-54.92	40600	20240417	15.15	59600	-21.56	20240103	40600	15.15	20240417	103700	-54.92	20230726	40600	15.15	20240417	4.01	N	058430	5000	300 억	176201	N	N	26	N	N
81	20240517	090512	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46800	-350	5	-0.74	47661850	1017	2.99	46950	47000	46600	61200	33050	47150	46858.84	2.94	-31	48183	47666	47383	46866	46583	47525	46725	300	14050	5000	29230	50	1	6000000	2808	11.34	0.78	12	0.02	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	4.01	N	058430	5000	300 억	176201	N	N	26	N	N
82	20240516	160509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47150	-400	5	-0.84	1597789750	33720	19.35	47700	47900	47100	61800	33300	47550	47384.25	2.96	-1596	50916	49232	48316	46632	45716	48775	46175	300	14250	5000	29480	50	1	6000000	2829	11.42	0.79	12	0.56	4128.00	59840.00	103700	20230726	-54.53	40600	20240417	16.13	59600	-20.89	20240103	40600	16.13	20240417	103700	-54.53	20230726	40600	16.13	20240417	4.03	N	058430	5000	300 억	177759	N	N	26	N	N
83	20240516	150508	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47150	-400	5	-0.84	1500830450	31665	18.17	47700	47900	47100	61800	33300	47550	47397.14	2.96	-1151	50916	49232	48316	46632	45716	48775	46175	300	14250	5000	29480	50	1	6000000	2829	11.42	0.79	12	0.53	4128.00	59840.00	103700	20230726	-54.53	40600	20240417	16.13	59600	-20.89	20240103	40600	16.13	20240417	103700	-54.53	20230726	40600	16.13	20240417	4.03	N	058430	5000	300 억	177759	N	N	14	N	N
84	20240516	140512	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47150	-400	5	-0.84	1387105300	29252	16.79	47700	47900	47100	61800	33300	47550	47419.16	2.96	-758	50916	49232	48316	46632	45716	48775	46175	300	14250	5000	29480	50	1	6000000	2829	11.42	0.79	12	0.49	4128.00	59840.00	103700	20230726	-54.53	40600	20240417	16.13	59600	-20.89	20240103	40600	16.13	20240417	103700	-54.53	20230726	40600	16.13	20240417	4.03	N	058430	5000	300 억	177759	N	N	14	N	N
85	20240516	130512	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47250	-300	5	-0.63	1281521250	27013	15.50	47700	47900	47100	61800	33300	47550	47440.91	2.96	-330	50916	49232	48316	46632	45716	48775	46175	300	14250	5000	29480	50	1	6000000	2835	11.45	0.79	12	0.45	4128.00	59840.00	103700	20230726	-54.44	40600	20240417	16.38	59600	-20.72	20240103	40600	16.38	20240417	103700	-54.44	20230726	40600	16.38	20240417	4.03	N	058430	5000	300 억	177759	N	N	14	N	N
86	20240516	120508	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47250	-300	5	-0.63	1199356200	25273	14.51	47700	47900	47150	61800	33300	47550	47456.03	2.96	-244	50916	49232	48316	46632	45716	48775	46175	300	14250	5000	29480	50	1	6000000	2835	11.45	0.79	12	0.42	4128.00	59840.00	103700	20230726	-54.44	40600	20240417	16.38	59600	-20.72	20240103	40600	16.38	20240417	103700	-54.44	20230726	40600	16.38	20240417	4.03	N	058430	5000	300 억	177759	N	N	14	N	N
87	20240516	110507	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47350	-200	5	-0.42	1052234700	22157	12.72	47700	47900	47200	61800	33300	47550	47489.94	2.96	122	50916	49232	48316	46632	45716	48775	46175	300	14250	5000	29480	50	1	6000000	2841	11.47	0.79	12	0.37	4128.00	59840.00	103700	20230726	-54.34	40600	20240417	16.63	59600	-20.55	20240103	40600	16.63	20240417	103700	-54.34	20230726	40600	16.63	20240417	4.03	N	058430	5000	300 억	177759	N	N	14	N	N
88	20240516	100507	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47600	50	2	0.11	895481400	18844	10.82	47700	47900	47200	61800	33300	47550	47520.77	2.96	93	50916	49232	48316	46632	45716	48775	46175	300	14250	5000	29480	50	1	6000000	2856	11.53	0.80	12	0.31	4128.00	59840.00	103700	20230726	-54.10	40600	20240417	17.24	59600	-20.13	20240103	40600	17.24	20240417	103700	-54.10	20230726	40600	17.24	20240417	4.03	N	058430	5000	300 억	177759	N	N	14	N	N
89	20240516	090508	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47600	50	2	0.11	270082000	5668	3.25	47700	47900	47500	61800	33300	47550	47650.32	2.96	-1739	50916	49232	48316	46632	45716	48775	46175	300	14250	5000	29480	50	1	6000000	2856	11.53	0.80	12	0.09	4128.00	59840.00	103700	20230726	-54.10	40600	20240417	17.24	59600	-20.13	20240103	40600	17.24	20240417	103700	-54.10	20230726	40600	17.24	20240417	4.03	N	058430	5000	300 억	177759	N	N	14	N	N
90	20240514	160514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47550	750	2	1.60	8426810950	172457	460.18	50000	50000	47400	60800	32800	46800	48864.29	3.13	-10187	47766	47282	46716	46232	45666	47525	46475	300	14000	5000	29010	50	1	6000000	2853	11.52	0.79	12	2.87	4128.00	59840.00	103700	20230726	-54.15	40600	20240417	17.12	59600	-20.22	20240103	40600	17.12	20240417	103700	-54.15	20230726	40600	17.12	20240417	4.00	N	058430	5000	300 억	187902	N	N	14	N	N
91	20240514	150517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47600	800	2	1.71	8133487950	166290	443.72	50000	50000	47400	60800	32800	46800	48911.47	3.13	-10681	47766	47282	46716	46232	45666	47525	46475	300	14000	5000	29010	50	1	6000000	2856	11.53	0.80	12	2.77	4128.00	59840.00	103700	20230726	-54.10	40600	20240417	17.24	59600	-20.13	20240103	40600	17.24	20240417	103700	-54.10	20230726	40600	17.24	20240417	4.00	N	058430	5000	300 억	187902	N	N	2	N	N
92	20240514	140514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47650	850	2	1.82	7756073600	158370	422.59	50000	50000	47400	60800	32800	46800	48974.39	3.13	-10733	47766	47282	46716	46232	45666	47525	46475	300	14000	5000	29010	50	1	6000000	2859	11.54	0.80	12	2.64	4128.00	59840.00	103700	20230726	-54.05	40600	20240417	17.36	59600	-20.05	20240103	40600	17.36	20240417	103700	-54.05	20230726	40600	17.36	20240417	4.00	N	058430	5000	300 억	187902	N	N	2	N	N
93	20240514	130515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47750	950	2	2.03	7429101050	151499	404.26	50000	50000	47450	60800	32800	46800	49037.29	3.13	-11187	47766	47282	46716	46232	45666	47525	46475	300	14000	5000	29010	50	1	6000000	2865	11.57	0.80	12	2.52	4128.00	59840.00	103700	20230726	-53.95	40600	20240417	17.61	59600	-19.88	20240103	40600	17.61	20240417	103700	-53.95	20230726	40600	17.61	20240417	4.00	N	058430	5000	300 억	187902	N	N	2	N	N
94	20240514	120514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47650	850	2	1.82	7296164100	148712	396.82	50000	50000	47450	60800	32800	46800	49062.38	3.13	-11040	47766	47282	46716	46232	45666	47525	46475	300	14000	5000	29010	50	1	6000000	2859	11.54	0.80	12	2.48	4128.00	59840.00	103700	20230726	-54.05	40600	20240417	17.36	59600	-20.05	20240103	40600	17.36	20240417	103700	-54.05	20230726	40600	17.36	20240417	4.00	N	058430	5000	300 억	187902	N	N	2	N	N
95	20240514	110514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47800	1000	2	2.14	6894038500	140277	374.31	50000	50000	47800	60800	32800	46800	49145.89	3.13	-11391	47766	47282	46716	46232	45666	47525	46475	300	14000	5000	29010	50	1	6000000	2868	11.58	0.80	12	2.34	4128.00	59840.00	103700	20230726	-53.91	40600	20240417	17.73	59600	-19.80	20240103	40600	17.73	20240417	103700	-53.91	20230726	40600	17.73	20240417	4.00	N	058430	5000	300 억	187902	N	N	2	N	N
96	20240514	100513	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	48250	1450	2	3.10	6230662500	126458	337.44	50000	50000	48100	60800	32800	46800	49270.61	3.13	-12192	47766	47282	46716	46232	45666	47525	46475	300	14000	5000	29010	50	1	6000000	2895	11.69	0.81	12	2.11	4128.00	59840.00	103700	20230726	-53.47	40600	20240417	18.84	59600	-19.04	20240103	40600	18.84	20240417	103700	-53.47	20230726	40600	18.84	20240417	4.00	N	058430	5000	300 억	187902	N	N	2	N	N
97	20240514	090513	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	49650	2850	2	6.09	2876365100	57846	154.35	50000	50000	48800	60800	32800	46800	49724.53	3.13	-10735	47766	47282	46716	46232	45666	47525	46475	300	14000	5000	29010	50	1	6000000	2979	12.03	0.83	12	0.96	4128.00	59840.00	103700	20230726	-52.12	40600	20240417	22.29	59600	-16.69	20240103	40600	22.29	20240417	103700	-52.12	20230726	40600	22.29	20240417	4.00	N	058430	5000	300 억	187902	N	N	2	N	N
98	20240513	160513	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46800	550	2	1.19	1110388650	23814	87.79	46250	47200	46150	60100	32400	46250	46626.05	3.09	2488	47683	46966	46583	45866	45483	46775	45675	300	13850	5000	28670	50	1	6000000	2808	11.34	0.78	12	0.40	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.92	N	058430	5000	300 억	185424	N	N	2	N	N
99	20240513	150515	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46600	350	2	0.76	962948300	20651	76.13	46250	47200	46150	60100	32400	46250	46629.62	3.09	2455	47683	46966	46583	45866	45483	46775	45675	300	13850	5000	28670	50	1	6000000	2796	11.29	0.78	12	0.34	4128.00	59840.00	103700	20230726	-55.06	40600	20240417	14.78	59600	-21.81	20240103	40600	14.78	20240417	103700	-55.06	20230726	40600	14.78	20240417	3.92	N	058430	5000	300 억	185424	N	N	36	N	N
100	20240513	140514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46550	300	2	0.65	865314050	18550	68.38	46250	47200	46150	60100	32400	46250	46647.66	3.09	2555	47683	46966	46583	45866	45483	46775	45675	300	13850	5000	28670	50	1	6000000	2793	11.28	0.78	12	0.31	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	3.92	N	058430	5000	300 억	185424	N	N	36	N	N
101	20240513	130512	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46600	350	2	0.76	748344550	16033	59.10	46250	47200	46150	60100	32400	46250	46675.27	3.09	1953	47683	46966	46583	45866	45483	46775	45675	300	13850	5000	28670	50	1	6000000	2796	11.29	0.78	12	0.27	4128.00	59840.00	103700	20230726	-55.06	40600	20240417	14.78	59600	-21.81	20240103	40600	14.78	20240417	103700	-55.06	20230726	40600	14.78	20240417	3.92	N	058430	5000	300 억	185424	N	N	36	N	N
102	20240513	120514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	500	2	1.08	663694150	14216	52.41	46250	47200	46150	60100	32400	46250	46686.42	3.09	1789	47683	46966	46583	45866	45483	46775	45675	300	13850	5000	28670	50	1	6000000	2805	11.33	0.78	12	0.24	4128.00	59840.00	103700	20230726	-54.92	40600	20240417	15.15	59600	-21.56	20240103	40600	15.15	20240417	103700	-54.92	20230726	40600	15.15	20240417	3.92	N	058430	5000	300 억	185424	N	N	36	N	N
103	20240513	110512	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46500	250	2	0.54	518329550	11104	40.93	46250	47200	46150	60100	32400	46250	46679.53	3.09	408	47683	46966	46583	45866	45483	46775	45675	300	13850	5000	28670	50	1	6000000	2790	11.26	0.78	12	0.19	4128.00	59840.00	103700	20230726	-55.16	40600	20240417	14.53	59600	-21.98	20240103	40600	14.53	20240417	103700	-55.16	20230726	40600	14.53	20240417	3.92	N	058430	5000	300 억	185424	N	N	36	N	N
104	20240513	100513	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47050	800	2	1.73	359367700	7705	28.40	46250	47200	46150	60100	32400	46250	46640.84	3.09	568	47683	46966	46583	45866	45483	46775	45675	300	13850	5000	28670	50	1	6000000	2823	11.40	0.79	12	0.13	4128.00	59840.00	103700	20230726	-54.63	40600	20240417	15.89	59600	-21.06	20240103	40600	15.89	20240417	103700	-54.63	20230726	40600	15.89	20240417	3.92	N	058430	5000	300 억	185424	N	N	36	N	N
105	20240513	090514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46550	300	2	0.65	58082550	1248	4.60	46250	47050	46250	60100	32400	46250	46540.50	3.09	-502	47683	46966	46583	45866	45483	46775	45675	300	13850	5000	28670	50	1	6000000	2793	11.28	0.78	12	0.02	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	3.92	N	058430	5000	300 억	185424	N	N	36	N	N
106	20240510	160459	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46250	-600	5	-1.28	1254130250	26860	15.45	46750	47300	46200	60900	32800	46850	46691.90	3.10	-914	52550	49700	48050	45200	43550	51125	46625	300	14050	5000	29040	50	1	6000000	2775	11.20	0.77	12	0.45	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.92	N	058430	5000	300 억	186040	N	N	36	N	N
107	20240510	150503	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46300	-550	5	-1.17	1132779600	24237	13.94	46750	47300	46300	60900	32800	46850	46737.62	3.10	-1075	52550	49700	48050	45200	43550	51125	46625	300	14050	5000	29040	50	1	6000000	2778	11.22	0.77	12	0.40	4128.00	59840.00	103700	20230726	-55.35	40600	20240417	14.04	59600	-22.32	20240103	40600	14.04	20240417	103700	-55.35	20230726	40600	14.04	20240417	3.92	N	058430	5000	300 억	186040	N	N	5	N	N
108	20240510	140504	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46700	-150	5	-0.32	887532250	18965	10.91	46750	47300	46550	60900	32800	46850	46798.43	3.10	-1019	52550	49700	48050	45200	43550	51125	46625	300	14050	5000	29040	50	1	6000000	2802	11.31	0.78	12	0.32	4128.00	59840.00	103700	20230726	-54.97	40600	20240417	15.02	59600	-21.64	20240103	40600	15.02	20240417	103700	-54.97	20230726	40600	15.02	20240417	3.92	N	058430	5000	300 억	186040	N	N	5	N	N
109	20240510	130458	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46700	-150	5	-0.32	827618200	17682	10.17	46750	47300	46550	60900	32800	46850	46805.69	3.10	-871	52550	49700	48050	45200	43550	51125	46625	300	14050	5000	29040	50	1	6000000	2802	11.31	0.78	12	0.29	4128.00	59840.00	103700	20230726	-54.97	40600	20240417	15.02	59600	-21.64	20240103	40600	15.02	20240417	103700	-54.97	20230726	40600	15.02	20240417	3.92	N	058430	5000	300 억	186040	N	N	5	N	N
110	20240510	120458	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46800	-50	5	-0.11	763358800	16306	9.38	46750	47300	46550	60900	32800	46850	46814.60	3.10	-748	52550	49700	48050	45200	43550	51125	46625	300	14050	5000	29040	50	1	6000000	2808	11.34	0.78	12	0.27	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.92	N	058430	5000	300 억	186040	N	N	5	N	N
111	20240510	110500	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	-100	5	-0.21	685475150	14643	8.42	46750	47300	46550	60900	32800	46850	46812.48	3.10	-221	52550	49700	48050	45200	43550	51125	46625	300	14050	5000	29040	50	1	6000000	2805	11.33	0.78	12	0.24	4128.00	59840.00	103700	20230726	-54.92	40600	20240417	15.15	59600	-21.56	20240103	40600	15.15	20240417	103700	-54.92	20230726	40600	15.15	20240417	3.92	N	058430	5000	300 억	186040	N	N	5	N	N
112	20240510	100500	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	-100	5	-0.21	470933350	10048	5.78	46750	47300	46700	60900	32800	46850	46868.37	3.10	906	52550	49700	48050	45200	43550	51125	46625	300	14050	5000	29040	50	1	6000000	2805	11.33	0.78	12	0.17	4128.00	59840.00	103700	20230726	-54.92	40600	20240417	15.15	59600	-21.56	20240103	40600	15.15	20240417	103700	-54.92	20230726	40600	15.15	20240417	3.92	N	058430	5000	300 억	186040	N	N	5	N	N
113	20240510	090500	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47000	150	2	0.32	101058800	2160	1.24	46750	47250	46700	60900	32800	46850	46786.48	3.10	483	52550	49700	48050	45200	43550	51125	46625	300	14050	5000	29040	50	1	6000000	2820	11.39	0.79	12	0.04	4128.00	59840.00	103700	20230726	-54.68	40600	20240417	15.76	59600	-21.14	20240103	40600	15.76	20240417	103700	-54.68	20230726	40600	15.76	20240417	3.92	N	058430	5000	300 억	186040	N	N	5	N	N
114	20240509	160509	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46850	400	2	0.86	8330587600	172619	1182.16	46750	50900	46400	60300	32550	46450	48260.85	3.29	-11112	46950	46700	46200	45950	45450	46825	46075	300	13850	5000	28790	50	1	6000000	2811	11.35	0.78	12	2.88	4128.00	59840.00	103700	20230726	-54.82	40600	20240417	15.39	59600	-21.39	20240103	40600	15.39	20240417	103700	-54.82	20230726	40600	15.39	20240417	3.91	N	058430	5000	300 억	197124	N	N	5	N	N
115	20240509	150511	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46900	450	2	0.97	8175165600	169303	1159.45	46750	50900	46400	60300	32550	46450	48287.62	3.29	-11006	46950	46700	46200	45950	45450	46825	46075	300	13850	5000	28790	50	1	6000000	2814	11.36	0.78	12	2.82	4128.00	59840.00	103700	20230726	-54.77	40600	20240417	15.52	59600	-21.31	20240103	40600	15.52	20240417	103700	-54.77	20230726	40600	15.52	20240417	3.91	N	058430	5000	300 억	197124	N	N	28	N	N
116	20240509	140501	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47300	850	2	1.83	7814750100	161639	1106.96	46750	50900	46400	60300	32550	46450	48347.40	3.29	-10875	46950	46700	46200	45950	45450	46825	46075	300	13850	5000	28790	50	1	6000000	2838	11.46	0.79	12	2.69	4128.00	59840.00	103700	20230726	-54.39	40600	20240417	16.50	59600	-20.64	20240103	40600	16.50	20240417	103700	-54.39	20230726	40600	16.50	20240417	3.91	N	058430	5000	300 억	197124	N	N	28	N	N
117	20240509	130501	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47250	800	2	1.72	7707254350	159369	1091.42	46750	50900	46400	60300	32550	46450	48361.54	3.29	-10734	46950	46700	46200	45950	45450	46825	46075	300	13850	5000	28790	50	1	6000000	2835	11.45	0.79	12	2.66	4128.00	59840.00	103700	20230726	-54.44	40600	20240417	16.38	59600	-20.72	20240103	40600	16.38	20240417	103700	-54.44	20230726	40600	16.38	20240417	3.91	N	058430	5000	300 억	197124	N	N	28	N	N
118	20240509	120502	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47650	1200	2	2.58	7478874550	154552	1058.43	46750	50900	46400	60300	32550	46450	48391.17	3.29	-10900	46950	46700	46200	45950	45450	46825	46075	300	13850	5000	28790	50	1	6000000	2859	11.54	0.80	12	2.58	4128.00	59840.00	103700	20230726	-54.05	40600	20240417	17.36	59600	-20.05	20240103	40600	17.36	20240417	103700	-54.05	20230726	40600	17.36	20240417	3.91	N	058430	5000	300 억	197124	N	N	28	N	N
119	20240509	110452	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47750	1300	2	2.80	7085463450	146303	1001.94	46750	50900	46400	60300	32550	46450	48430.60	3.29	-10420	46950	46700	46200	45950	45450	46825	46075	300	13850	5000	28790	50	1	6000000	2865	11.57	0.80	12	2.44	4128.00	59840.00	103700	20230726	-53.95	40600	20240417	17.61	59600	-19.88	20240103	40600	17.61	20240417	103700	-53.95	20230726	40600	17.61	20240417	3.91	N	058430	5000	300 억	197124	N	N	28	N	N
120	20240509	100454	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47700	1250	2	2.69	5207259350	107045	733.08	46750	50900	46400	60300	32550	46450	48646.34	3.29	-6650	46950	46700	46200	45950	45450	46825	46075	300	13850	5000	28790	50	1	6000000	2862	11.56	0.80	12	1.78	4128.00	59840.00	103700	20230726	-54.00	40600	20240417	17.49	59600	-19.97	20240103	40600	17.49	20240417	103700	-54.00	20230726	40600	17.49	20240417	3.91	N	058430	5000	300 억	197124	N	N	28	N	N
121	20240509	090452	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	47250	800	2	1.72	213561950	4551	31.17	46750	47300	46450	60300	32550	46450	46930.60	3.29	-633	46950	46700	46200	45950	45450	46825	46075	300	13850	5000	28790	50	1	6000000	2835	11.45	0.79	12	0.08	4128.00	59840.00	103700	20230726	-54.44	40600	20240417	16.38	59600	-20.72	20240103	40600	16.38	20240417	103700	-54.44	20230726	40600	16.38	20240417	3.91	N	058430	5000	300 억	197124	N	N	28	N	N
122	20240508	160451	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46450	250	2	0.54	664799600	14399	83.62	45700	46450	45700	60000	32350	46200	46169.26	3.20	5172	46833	46516	46133	45816	45433	46675	45975	300	13800	5000	28640	50	1	6000000	2787	11.25	0.78	12	0.24	4128.00	59840.00	103700	20230726	-55.21	40600	20240417	14.41	59600	-22.06	20240103	40600	14.41	20240417	103700	-55.21	20230726	40600	14.41	20240417	3.92	N	058430	5000	300 억	191954	N	N	28	N	N
123	20240508	150456	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46150	-50	5	-0.11	553376500	11988	69.62	45700	46450	45700	60000	32350	46200	46160.87	3.20	3644	46833	46516	46133	45816	45433	46675	45975	300	13800	5000	28640	50	1	6000000	2769	11.18	0.77	12	0.20	4128.00	59840.00	103700	20230726	-55.50	40600	20240417	13.67	59600	-22.57	20240103	40600	13.67	20240417	103700	-55.50	20230726	40600	13.67	20240417	3.92	N	058430	5000	300 억	191954	N	N	30	N	N
124	20240508	140449	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	-100	5	-0.22	520328150	11272	65.46	45700	46450	45700	60000	32350	46200	46161.12	3.20	3371	46833	46516	46133	45816	45433	46675	45975	300	13800	5000	28640	50	1	6000000	2766	11.17	0.77	12	0.19	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	3.92	N	058430	5000	300 억	191954	N	N	30	N	N
125	20240508	130448	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46200	0	3	0.00	443393150	9610	55.81	45700	46450	45700	60000	32350	46200	46138.73	3.20	3310	46833	46516	46133	45816	45433	46675	45975	300	13800	5000	28640	50	1	6000000	2772	11.19	0.77	12	0.16	4128.00	59840.00	103700	20230726	-55.45	40600	20240417	13.79	59600	-22.48	20240103	40600	13.79	20240417	103700	-55.45	20230726	40600	13.79	20240417	3.92	N	058430	5000	300 억	191954	N	N	30	N	N
126	20240508	120450	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46350	150	2	0.32	380001700	8240	47.85	45700	46350	45700	60000	32350	46200	46116.71	3.20	3038	46833	46516	46133	45816	45433	46675	45975	300	13800	5000	28640	50	1	6000000	2781	11.23	0.77	12	0.14	4128.00	59840.00	103700	20230726	-55.30	40600	20240417	14.16	59600	-22.23	20240103	40600	14.16	20240417	103700	-55.30	20230726	40600	14.16	20240417	3.92	N	058430	5000	300 억	191954	N	N	30	N	N
127	20240508	110525	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46250	50	2	0.11	247062950	5365	31.16	45700	46300	45700	60000	32350	46200	46050.88	3.20	1146	46833	46516	46133	45816	45433	46675	45975	300	13800	5000	28640	50	1	6000000	2775	11.20	0.77	12	0.09	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.92	N	058430	5000	300 억	191954	N	N	30	N	N
128	20240508	100457	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	-200	5	-0.43	155032800	3373	19.59	45700	46300	45700	60000	32350	46200	45962.88	3.20	329	46833	46516	46133	45816	45433	46675	45975	300	13800	5000	28640	50	1	6000000	2760	11.14	0.77	12	0.06	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.92	N	058430	5000	300 억	191954	N	N	30	N	N
129	20240508	090454	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45850	-350	5	-0.76	22901350	501	2.91	45700	45850	45700	60000	32350	46200	45711.28	3.20	112	46833	46516	46133	45816	45433	46675	45975	300	13800	5000	28640	50	1	6000000	2751	11.11	0.77	12	0.01	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.92	N	058430	5000	300 억	191954	N	N	30	N	N
130	20240503	160503	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45750	-100	5	-0.22	985111700	21398	106.56	46200	46500	45700	59600	32100	45850	46038.13	3.07	4672	47116	46482	46066	45432	45016	46275	45225	300	13750	5000	28420	50	1	6000000	2745	11.08	0.76	12	0.36	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.88	N	058430	5000	300 억	184375	N	N	19	N	N
131	20240503	150503	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45950	100	2	0.22	889345950	19307	96.15	46200	46500	45700	59600	32100	45850	46063.39	3.07	4469	47116	46482	46066	45432	45016	46275	45225	300	13750	5000	28420	50	1	6000000	2757	11.13	0.77	12	0.32	4128.00	59840.00	103700	20230726	-55.69	40600	20240417	13.18	59600	-22.90	20240103	40600	13.18	20240417	103700	-55.69	20230726	40600	13.18	20240417	3.88	N	058430	5000	300 억	184375	N	N	13	N	N
132	20240503	140503	57	100.00	KOSPI	철강.금속	N	N	N	N		N	46050	200	2	0.44	853276600	18523	92.25	46200	46500	45700	59600	32100	45850	46065.79	3.07	4338	47116	46482	46066	45432	45016	46275	45225	300	13750	5000	28420	50	1	6000000	2763	11.16	0.77	12	0.31	4128.00	59840.00	103700	20230726	-55.59	40600	20240417	13.42	59600	-22.73	20240103	40600	13.42	20240417	103700	-55.59	20230726	40600	13.42	20240417	3.88	N	058430	5000	300 억	184375	N	N	13	N	N
133	20240503	130504	57	100.00	KOSPI	철강.금속	N	N	N	N		N	46100	250	2	0.55	706566000	15349	76.44	46200	46500	45700	59600	32100	45850	46033.36	3.07	2894	47116	46482	46066	45432	45016	46275	45225	300	13750	5000	28420	50	1	6000000	2766	11.17	0.77	12	0.26	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	3.88	N	058430	5000	300 억	184375	N	N	13	N	N
134	20240503	120502	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45850	0	3	0.00	610971200	13275	66.11	46200	46500	45700	59600	32100	45850	46024.20	3.07	1491	47116	46482	46066	45432	45016	46275	45225	300	13750	5000	28420	50	1	6000000	2751	11.11	0.77	12	0.22	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.88	N	058430	5000	300 억	184375	N	N	13	N	N
135	20240503	110501	57	100.00	KOSPI	철강.금속	N	N	N	N		N	46000	150	2	0.33	570693100	12397	61.74	46200	46500	45700	59600	32100	45850	46034.77	3.07	1478	47116	46482	46066	45432	45016	46275	45225	300	13750	5000	28420	50	1	6000000	2760	11.14	0.77	12	0.21	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.88	N	058430	5000	300 억	184375	N	N	13	N	N
136	20240503	100459	57	100.00	KOSPI	철강.금속	N	N	N	N		N	46000	150	2	0.33	322548300	6992	34.82	46200	46450	45900	59600	32100	45850	46131.05	3.07	1995	47116	46482	46066	45432	45016	46275	45225	300	13750	5000	28420	50	1	6000000	2760	11.14	0.77	12	0.12	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.88	N	058430	5000	300 억	184375	N	N	13	N	N
137	20240503	090458	57	100.00	KOSPI	철강.금속	N	N	N	N		N	46200	350	2	0.76	19402750	420	2.09	46200	46200	46100	59600	32100	45850	46197.02	3.07	-32	47116	46482	46066	45432	45016	46275	45225	300	13750	5000	28420	50	1	6000000	2772	11.19	0.77	12	0.01	4128.00	59840.00	103700	20230726	-55.45	40600	20240417	13.79	59600	-22.48	20240103	40600	13.79	20240417	103700	-55.45	20230726	40600	13.79	20240417	3.88	N	058430	5000	300 억	184375	N	N	13	N	N
138	20240502	160457	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45850	-600	5	-1.29	900358650	19605	74.67	46450	46700	45650	60300	32550	46450	45924.97	3.12	-4413	47616	47032	46716	46132	45816	46875	45975	300	13850	5000	28790	50	1	6000000	2751	11.11	0.77	12	0.33	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.93	N	058430	5000	300 억	187472	N	N	13	N	N
139	20240502	150459	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45800	-650	5	-1.40	860651750	18738	71.37	46450	46700	45650	60300	32550	46450	45930.82	3.12	-4235	47616	47032	46716	46132	45816	46875	45975	300	13850	5000	28790	50	1	6000000	2748	11.09	0.77	12	0.31	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.93	N	058430	5000	300 억	187472	N	N	49	N	N
140	20240502	140456	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45800	-650	5	-1.40	779964150	16976	64.66	46450	46700	45650	60300	32550	46450	45945.11	3.12	-3736	47616	47032	46716	46132	45816	46875	45975	300	13850	5000	28790	50	1	6000000	2748	11.09	0.77	12	0.28	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.93	N	058430	5000	300 억	187472	N	N	49	N	N
141	20240502	130456	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45700	-750	5	-1.61	731167700	15910	60.60	46450	46700	45650	60300	32550	46450	45956.49	3.12	-3588	47616	47032	46716	46132	45816	46875	45975	300	13850	5000	28790	50	1	6000000	2742	11.07	0.76	12	0.27	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	3.93	N	058430	5000	300 억	187472	N	N	49	N	N
142	20240502	120454	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45800	-650	5	-1.40	606425350	13187	50.23	46450	46700	45700	60300	32550	46450	45986.60	3.12	-3061	47616	47032	46716	46132	45816	46875	45975	300	13850	5000	28790	50	1	6000000	2748	11.09	0.77	12	0.22	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.93	N	058430	5000	300 억	187472	N	N	49	N	N
143	20240502	110454	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45750	-700	5	-1.51	532981350	11582	44.11	46450	46700	45750	60300	32550	46450	46018.08	3.12	-2769	47616	47032	46716	46132	45816	46875	45975	300	13850	5000	28790	50	1	6000000	2745	11.08	0.76	12	0.19	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.93	N	058430	5000	300 억	187472	N	N	49	N	N
144	20240502	100453	57	100.00	KOSPI	철강.금속	N	N	N	N		N	45900	-550	5	-1.18	324982750	7048	26.84	46450	46700	45750	60300	32550	46450	46109.92	3.12	-773	47616	47032	46716	46132	45816	46875	45975	300	13850	5000	28790	50	1	6000000	2754	11.12	0.77	12	0.12	4128.00	59840.00	103700	20230726	-55.74	40600	20240417	13.05	59600	-22.99	20240103	40600	13.05	20240417	103700	-55.74	20230726	40600	13.05	20240417	3.93	N	058430	5000	300 억	187472	N	N	49	N	N
145	20240502	090454	57	100.00	KOSPI	철강.금속	N	N	N	N		N	46300	-150	5	-0.32	30694650	662	2.52	46450	46700	46200	60300	32550	46450	46366.54	3.12	117	47616	47032	46716	46132	45816	46875	45975	300	13850	5000	28790	50	1	6000000	2778	11.22	0.77	12	0.01	4128.00	59840.00	103700	20230726	-55.35	40600	20240417	14.04	59600	-22.32	20240103	40600	14.04	20240417	103700	-55.35	20230726	40600	14.04	20240417	3.93	N	058430	5000	300 억	187472	N	N	49	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History