KissMeData/100090/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	160801	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15110	850	2	5.96	8663203350	588593	215.22	14120	15160	14120	18530	9990	14260	14716.58	5.14	71181	14600	14430	14220	14050	13840	14515	14135	296	4270	500	10260	10	1	59195568	8944	15.56	1.29	12	0.99	971.00	11734.00	23500	20230801	-35.70	12420	20240418	21.66	20150	-25.01	20240102	12420	21.66	20240418	23500	-35.70	20230801	12420	21.66	20240418	2.08	N	100090	500	295 억	3042388	N	N	329	N	N
3	20240531	150758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15120	860	2	6.03	7679647650	523398	191.38	14120	15160	14120	18530	9990	14260	14673.22	5.14	66536	14600	14430	14220	14050	13840	14515	14135	296	4270	500	10260	10	1	59195568	8950	15.57	1.29	12	0.88	971.00	11734.00	23500	20230801	-35.66	12420	20240418	21.74	20150	-24.96	20240102	12420	21.74	20240418	23500	-35.66	20230801	12420	21.74	20240418	2.08	N	100090	500	295 억	3042388	N	N	6173	N	N
4	20240531	140758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14790	530	2	3.72	4483619550	309701	113.24	14120	14790	14120	18530	9990	14260	14477.74	5.14	51264	14600	14430	14220	14050	13840	14515	14135	296	4270	500	10260	10	1	59195568	8755	15.23	1.26	12	0.52	971.00	11734.00	23500	20230801	-37.06	12420	20240418	19.08	20150	-26.60	20240102	12420	19.08	20240418	23500	-37.06	20230801	12420	19.08	20240418	2.08	N	100090	500	295 억	3042388	N	N	6173	N	N
5	20240531	130802	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14500	240	2	1.68	3638796400	252008	92.15	14120	14620	14120	18530	9990	14260	14439.70	5.14	36179	14600	14430	14220	14050	13840	14515	14135	296	4270	500	10260	10	1	59195568	8583	14.93	1.24	12	0.43	971.00	11734.00	23500	20230801	-38.30	12420	20240418	16.75	20150	-28.04	20240102	12420	16.75	20240418	23500	-38.30	20230801	12420	16.75	20240418	2.08	N	100090	500	295 억	3042388	N	N	6173	N	N
6	20240531	120807	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14480	220	2	1.54	3279502450	227266	83.10	14120	14620	14120	18530	9990	14260	14430.75	5.14	32686	14600	14430	14220	14050	13840	14515	14135	296	4270	500	10260	10	1	59195568	8572	14.91	1.23	12	0.38	971.00	11734.00	23500	20230801	-38.38	12420	20240418	16.59	20150	-28.14	20240102	12420	16.59	20240418	23500	-38.38	20230801	12420	16.59	20240418	2.08	N	100090	500	295 억	3042388	N	N	6173	N	N
7	20240531	110802	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14490	230	2	1.61	2746146670	190450	69.64	14120	14620	14120	18530	9990	14260	14419.83	5.14	20978	14600	14430	14220	14050	13840	14515	14135	296	4270	500	10260	10	1	59195568	8577	14.92	1.23	12	0.32	971.00	11734.00	23500	20230801	-38.34	12420	20240418	16.67	20150	-28.09	20240102	12420	16.67	20240418	23500	-38.34	20230801	12420	16.67	20240418	2.08	N	100090	500	295 억	3042388	N	N	6173	N	N
8	20240531	100803	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14520	260	2	1.82	1918498130	133539	48.83	14120	14530	14120	18530	9990	14260	14367.13	5.14	11831	14600	14430	14220	14050	13840	14515	14135	296	4270	500	10260	10	1	59195568	8595	14.95	1.24	12	0.23	971.00	11734.00	23500	20230801	-38.21	12420	20240418	16.91	20150	-27.94	20240102	12420	16.91	20240418	23500	-38.21	20230801	12420	16.91	20240418	2.08	N	100090	500	295 억	3042388	N	N	6173	N	N
9	20240531	090801	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14280	20	2	0.14	312386090	21964	8.03	14120	14360	14120	18530	9990	14260	14221.43	5.14	-1367	14600	14430	14220	14050	13840	14515	14135	296	4270	500	10260	10	1	59195568	8453	14.71	1.22	12	0.04	971.00	11734.00	23500	20230801	-39.23	12420	20240418	14.98	20150	-29.13	20240102	12420	14.98	20240418	23500	-39.23	20230801	12420	14.98	20240418	2.08	N	100090	500	295 억	3042388	N	N	6173	N	N
10	20240530	160757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14260	70	2	0.49	3832502330	269481	45.56	14010	14390	14010	18440	9940	14190	14221.70	5.15	-8068	15056	14622	14346	13912	13636	14485	13775	296	4250	500	10210	10	1	59195568	8441	14.69	1.22	12	0.46	971.00	11734.00	23500	20230801	-39.32	12420	20240418	14.81	20150	-29.23	20240102	12420	14.81	20240418	23500	-39.32	20230801	12420	14.81	20240418	2.00	N	100090	500	295 억	3050462	N	N	6173	N	N
11	20240530	150759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14330	140	2	0.99	3583523780	252061	42.61	14010	14390	14010	18440	9940	14190	14216.91	5.15	-8262	15056	14622	14346	13912	13636	14485	13775	296	4250	500	10210	10	1	59195568	8483	14.76	1.22	12	0.43	971.00	11734.00	23500	20230801	-39.02	12420	20240418	15.38	20150	-28.88	20240102	12420	15.38	20240418	23500	-39.02	20230801	12420	15.38	20240418	2.00	N	100090	500	295 억	3050462	N	N	10572	N	N
12	20240530	140758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14320	130	2	0.92	2945912020	207603	35.09	14010	14370	14010	18440	9940	14190	14190.12	5.15	-12977	15056	14622	14346	13912	13636	14485	13775	296	4250	500	10210	10	1	59195568	8477	14.75	1.22	12	0.35	971.00	11734.00	23500	20230801	-39.06	12420	20240418	15.30	20150	-28.93	20240102	12420	15.30	20240418	23500	-39.06	20230801	12420	15.30	20240418	2.00	N	100090	500	295 억	3050462	N	N	10572	N	N
13	20240530	130759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14300	110	2	0.78	2494169160	175970	29.75	14010	14370	14010	18440	9940	14190	14173.82	5.15	-10376	15056	14622	14346	13912	13636	14485	13775	296	4250	500	10210	10	1	59195568	8465	14.73	1.22	12	0.30	971.00	11734.00	23500	20230801	-39.15	12420	20240418	15.14	20150	-29.03	20240102	12420	15.14	20240418	23500	-39.15	20230801	12420	15.14	20240418	2.00	N	100090	500	295 억	3050462	N	N	10572	N	N
14	20240530	120757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14250	60	2	0.42	2227066820	157252	26.58	14010	14370	14010	18440	9940	14190	14162.38	5.15	-9034	15056	14622	14346	13912	13636	14485	13775	296	4250	500	10210	10	1	59195568	8435	14.68	1.21	12	0.27	971.00	11734.00	23500	20230801	-39.36	12420	20240418	14.73	20150	-29.28	20240102	12420	14.73	20240418	23500	-39.36	20230801	12420	14.73	20240418	2.00	N	100090	500	295 억	3050462	N	N	10572	N	N
15	20240530	110758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14280	90	2	0.63	1653510580	117111	19.80	14010	14290	14010	18440	9940	14190	14119.08	5.15	497	15056	14622	14346	13912	13636	14485	13775	296	4250	500	10210	10	1	59195568	8453	14.71	1.22	12	0.20	971.00	11734.00	23500	20230801	-39.23	12420	20240418	14.98	20150	-29.13	20240102	12420	14.98	20240418	23500	-39.23	20230801	12420	14.98	20240418	2.00	N	100090	500	295 억	3050462	N	N	10572	N	N
16	20240530	100759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14060	-130	5	-0.92	1078227080	76525	12.94	14010	14200	14010	18440	9940	14190	14089.66	5.15	-4820	15056	14622	14346	13912	13636	14485	13775	296	4250	500	10210	10	1	59195568	8323	14.48	1.20	12	0.13	971.00	11734.00	23500	20230801	-40.17	12420	20240418	13.20	20150	-30.22	20240102	12420	13.20	20240418	23500	-40.17	20230801	12420	13.20	20240418	2.00	N	100090	500	295 억	3050462	N	N	10572	N	N
17	20240530	090758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14060	-130	5	-0.92	361539550	25704	4.35	14010	14150	14010	18440	9940	14190	14064.74	5.15	1753	15056	14622	14346	13912	13636	14485	13775	296	4250	500	10210	10	1	59195568	8323	14.48	1.20	12	0.04	971.00	11734.00	23500	20230801	-40.17	12420	20240418	13.20	20150	-30.22	20240102	12420	13.20	20240418	23500	-40.17	20230801	12420	13.20	20240418	2.00	N	100090	500	295 억	3050462	N	N	10572	N	N
18	20240529	160751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14190	-620	5	-4.19	8384107030	586226	61.38	14720	14780	14070	19250	10370	14810	14301.93	5.06	59250	16403	15606	15093	14296	13783	15350	14040	296	4440	500	10660	10	1	59195568	8400	14.61	1.21	12	0.99	971.00	11734.00	23500	20230801	-39.62	12420	20240418	14.25	20150	-29.58	20240102	12420	14.25	20240418	23500	-39.62	20230801	12420	14.25	20240418	1.94	N	100090	500	295 억	2993226	N	N	10572	N	N
19	20240529	150750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14210	-600	5	-4.05	7809244620	545760	57.14	14720	14780	14070	19250	10370	14810	14308.90	5.06	59646	16403	15606	15093	14296	13783	15350	14040	296	4440	500	10660	10	1	59195568	8412	14.63	1.21	12	0.92	971.00	11734.00	23500	20230801	-39.53	12420	20240418	14.41	20150	-29.48	20240102	12420	14.41	20240418	23500	-39.53	20230801	12420	14.41	20240418	1.94	N	100090	500	295 억	2993226	N	N	2	N	N
20	20240529	140751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14180	-630	5	-4.25	6658871620	464373	48.62	14720	14780	14070	19250	10370	14810	14339.45	5.06	74169	16403	15606	15093	14296	13783	15350	14040	296	4440	500	10660	10	1	59195568	8394	14.60	1.21	12	0.78	971.00	11734.00	23500	20230801	-39.66	12420	20240418	14.17	20150	-29.63	20240102	12420	14.17	20240418	23500	-39.66	20230801	12420	14.17	20240418	1.94	N	100090	500	295 억	2993226	N	N	2	N	N
21	20240529	130754	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14250	-560	5	-3.78	6170870290	429982	45.02	14720	14780	14070	19250	10370	14810	14351.42	5.06	73948	16403	15606	15093	14296	13783	15350	14040	296	4440	500	10660	10	1	59195568	8435	14.68	1.21	12	0.73	971.00	11734.00	23500	20230801	-39.36	12420	20240418	14.73	20150	-29.28	20240102	12420	14.73	20240418	23500	-39.36	20230801	12420	14.73	20240418	1.94	N	100090	500	295 억	2993226	N	N	2	N	N
22	20240529	120756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14180	-630	5	-4.25	5694465030	396435	41.51	14720	14780	14070	19250	10370	14810	14364.14	5.06	60494	16403	15606	15093	14296	13783	15350	14040	296	4440	500	10660	10	1	59195568	8394	14.60	1.21	12	0.67	971.00	11734.00	23500	20230801	-39.66	12420	20240418	14.17	20150	-29.63	20240102	12420	14.17	20240418	23500	-39.66	20230801	12420	14.17	20240418	1.94	N	100090	500	295 억	2993226	N	N	2	N	N
23	20240529	110753	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14200	-610	5	-4.12	5145590860	357768	37.46	14720	14780	14070	19250	10370	14810	14382.44	5.06	60600	16403	15606	15093	14296	13783	15350	14040	296	4440	500	10660	10	1	59195568	8406	14.62	1.21	12	0.60	971.00	11734.00	23500	20230801	-39.57	12420	20240418	14.33	20150	-29.53	20240102	12420	14.33	20240418	23500	-39.57	20230801	12420	14.33	20240418	1.94	N	100090	500	295 억	2993226	N	N	2	N	N
24	20240529	100751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14300	-510	5	-3.44	3177588870	219448	22.98	14720	14780	14270	19250	10370	14810	14479.86	5.06	37212	16403	15606	15093	14296	13783	15350	14040	296	4440	500	10660	10	1	59195568	8465	14.73	1.22	12	0.37	971.00	11734.00	23500	20230801	-39.15	12420	20240418	15.14	20150	-29.03	20240102	12420	15.14	20240418	23500	-39.15	20230801	12420	15.14	20240418	1.94	N	100090	500	295 억	2993226	N	N	2	N	N
25	20240529	090749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14450	-360	5	-2.43	798146840	54803	5.74	14720	14780	14440	19250	10370	14810	14563.77	5.06	8415	16403	15606	15093	14296	13783	15350	14040	296	4440	500	10660	10	1	59195568	8554	14.88	1.23	12	0.09	971.00	11734.00	23500	20230801	-38.51	12420	20240418	16.34	20150	-28.29	20240102	12420	16.34	20240418	23500	-38.51	20230801	12420	16.34	20240418	1.94	N	100090	500	295 억	2993226	N	N	2	N	N
26	20240528	160746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14810	-990	5	-6.27	14334105930	947737	116.99	15830	15890	14580	20500	11060	15800	15121.33	5.38	-215494	16253	16026	15693	15466	15133	16140	15580	296	4700	500	11370	10	1	59195568	8767	15.25	1.26	12	1.60	971.00	11734.00	23500	20230801	-36.98	12420	20240418	19.24	20150	-26.50	20240102	12420	19.24	20240418	23500	-36.98	20230801	12420	19.24	20240418	1.95	N	100090	500	295 억	3186847	N	N	2	N	N
27	20240528	150749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14730	-1070	5	-6.77	13799050210	911533	112.52	15830	15890	14580	20500	11060	15800	15134.46	5.38	-211256	16253	16026	15693	15466	15133	16140	15580	296	4700	500	11370	10	1	59195568	8720	15.17	1.26	12	1.54	971.00	11734.00	23500	20230801	-37.32	12420	20240418	18.60	20150	-26.90	20240102	12420	18.60	20240418	23500	-37.32	20230801	12420	18.60	20240418	1.95	N	100090	500	295 억	3186847	N	N	25156	N	N
28	20240528	140750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14780	-1020	5	-6.46	12608805940	830525	102.52	15830	15890	14580	20500	11060	15800	15177.80	5.38	-197039	16253	16026	15693	15466	15133	16140	15580	296	4700	500	11370	10	1	59195568	8749	15.22	1.26	12	1.40	971.00	11734.00	23500	20230801	-37.11	12420	20240418	19.00	20150	-26.65	20240102	12420	19.00	20240418	23500	-37.11	20230801	12420	19.00	20240418	1.95	N	100090	500	295 억	3186847	N	N	25156	N	N
29	20240528	130747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14950	-850	5	-5.38	9800941850	640535	79.07	15830	15890	14910	20500	11060	15800	15297.06	5.38	-183656	16253	16026	15693	15466	15133	16140	15580	296	4700	500	11370	10	1	59195568	8850	15.40	1.27	12	1.08	971.00	11734.00	23500	20230801	-36.38	12420	20240418	20.37	20150	-25.81	20240102	12420	20.37	20240418	23500	-36.38	20230801	12420	20.37	20240418	1.95	N	100090	500	295 억	3186847	N	N	25156	N	N
30	20240528	120748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15140	-660	5	-4.18	7967116250	518433	63.99	15830	15890	15040	20500	11060	15800	15363.27	5.38	-149145	16253	16026	15693	15466	15133	16140	15580	296	4700	500	11370	10	1	59195568	8962	15.59	1.29	12	0.88	971.00	11734.00	23500	20230801	-35.57	12420	20240418	21.90	20150	-24.86	20240102	12420	21.90	20240418	23500	-35.57	20230801	12420	21.90	20240418	1.95	N	100090	500	295 억	3186847	N	N	25156	N	N
31	20240528	110732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15210	-590	5	-3.73	6351889230	411498	50.79	15830	15890	15140	20500	11060	15800	15431.32	5.38	-118079	16253	16026	15693	15466	15133	16140	15580	296	4700	500	11370	10	1	59195568	9004	15.66	1.30	12	0.70	971.00	11734.00	23500	20230801	-35.28	12420	20240418	22.46	20150	-24.52	20240102	12420	22.46	20240418	23500	-35.28	20230801	12420	22.46	20240418	1.95	N	100090	500	295 억	3186847	N	N	25156	N	N
32	20240528	100748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15280	-520	5	-3.29	5081863420	327935	40.48	15830	15890	15140	20500	11060	15800	15491.63	5.38	-96548	16253	16026	15693	15466	15133	16140	15580	296	4700	500	11370	10	1	59195568	9045	15.74	1.30	12	0.55	971.00	11734.00	23500	20230801	-34.98	12420	20240418	23.03	20150	-24.17	20240102	12420	23.03	20240418	23500	-34.98	20230801	12420	23.03	20240418	1.95	N	100090	500	295 억	3186847	N	N	25156	N	N
33	20240528	090749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15650	-150	5	-0.95	1585065690	100887	12.45	15830	15890	15560	20500	11060	15800	15706.44	5.38	-42902	16253	16026	15693	15466	15133	16140	15580	296	4700	500	11370	10	1	59195568	9264	16.12	1.33	12	0.17	971.00	11734.00	23500	20230801	-33.40	12420	20240418	26.01	20150	-22.33	20240102	12420	26.01	20240418	23500	-33.40	20230801	12420	26.01	20240418	1.95	N	100090	500	295 억	3186847	N	N	25156	N	N
34	20240527	160737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15800	460	2	3.00	12412531450	795845	77.64	15600	15920	15360	19940	10740	15340	15594.82	5.42	-17545	16240	15790	15390	14940	14540	15590	14740	296	4600	500	11040	10	1	59195568	9353	16.27	1.35	12	1.34	971.00	11734.00	23500	20230801	-32.77	12420	20240418	27.21	20150	-21.59	20240102	12420	27.21	20240418	23500	-32.77	20230801	12420	27.21	20240418	1.68	N	100090	500	295 억	3210598	N	N	25156	N	N
35	20240527	150749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15560	220	2	1.43	11037226240	708305	69.10	15600	15920	15360	19940	10740	15340	15582.59	5.42	-5303	16240	15790	15390	14940	14540	15590	14740	296	4600	500	11040	10	1	59195568	9211	16.02	1.33	12	1.20	971.00	11734.00	23500	20230801	-33.79	12420	20240418	25.28	20150	-22.78	20240102	12420	25.28	20240418	23500	-33.79	20230801	12420	25.28	20240418	1.68	N	100090	500	295 억	3210598	N	N	22	N	N
36	20240527	140747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15590	250	2	1.63	9698618660	622240	60.70	15600	15920	15360	19940	10740	15340	15586.62	5.42	-18448	16240	15790	15390	14940	14540	15590	14740	296	4600	500	11040	10	1	59195568	9229	16.06	1.33	12	1.05	971.00	11734.00	23500	20230801	-33.66	12420	20240418	25.52	20150	-22.63	20240102	12420	25.52	20240418	23500	-33.66	20230801	12420	25.52	20240418	1.68	N	100090	500	295 억	3210598	N	N	22	N	N
37	20240527	130746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15480	140	2	0.91	8294673860	531892	51.89	15600	15920	15360	19940	10740	15340	15594.66	5.42	-25140	16240	15790	15390	14940	14540	15590	14740	296	4600	500	11040	10	1	59195568	9163	15.94	1.32	12	0.90	971.00	11734.00	23500	20230801	-34.13	12420	20240418	24.64	20150	-23.18	20240102	12420	24.64	20240418	23500	-34.13	20230801	12420	24.64	20240418	1.68	N	100090	500	295 억	3210598	N	N	22	N	N
38	20240527	120747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15460	120	2	0.78	7338204560	469974	45.85	15600	15920	15360	19940	10740	15340	15614.07	5.42	-32702	16240	15790	15390	14940	14540	15590	14740	296	4600	500	11040	10	1	59195568	9152	15.92	1.32	12	0.79	971.00	11734.00	23500	20230801	-34.21	12420	20240418	24.48	20150	-23.28	20240102	12420	24.48	20240418	23500	-34.21	20230801	12420	24.48	20240418	1.68	N	100090	500	295 억	3210598	N	N	22	N	N
39	20240527	110746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15560	220	2	1.43	6382850900	408390	39.84	15600	15920	15360	19940	10740	15340	15629.30	5.42	-34345	16240	15790	15390	14940	14540	15590	14740	296	4600	500	11040	10	1	59195568	9211	16.02	1.33	12	0.69	971.00	11734.00	23500	20230801	-33.79	12420	20240418	25.28	20150	-22.78	20240102	12420	25.28	20240418	23500	-33.79	20230801	12420	25.28	20240418	1.68	N	100090	500	295 억	3210598	N	N	22	N	N
40	20240527	100745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15540	200	2	1.30	5060000840	323084	31.52	15600	15920	15410	19940	10740	15340	15661.57	5.42	-41653	16240	15790	15390	14940	14540	15590	14740	296	4600	500	11040	10	1	59195568	9199	16.00	1.32	12	0.55	971.00	11734.00	23500	20230801	-33.87	12420	20240418	25.12	20150	-22.88	20240102	12420	25.12	20240418	23500	-33.87	20230801	12420	25.12	20240418	1.68	N	100090	500	295 억	3210598	N	N	22	N	N
41	20240527	090745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15800	460	2	3.00	2250762680	143382	13.99	15600	15920	15520	19940	10740	15340	15697.67	5.42	-5559	16240	15790	15390	14940	14540	15590	14740	296	4600	500	11040	10	1	59195568	9353	16.27	1.35	12	0.24	971.00	11734.00	23500	20230801	-32.77	12420	20240418	27.21	20150	-21.59	20240102	12420	27.21	20240418	23500	-32.77	20230801	12420	27.21	20240418	1.68	N	100090	500	295 억	3210598	N	N	22	N	N
42	20240524	160706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15340	-380	5	-2.42	15653476800	1015277	30.60	15400	15840	14990	20400	11010	15720	15417.73	5.40	10808	17040	16380	15240	14580	13440	16710	14910	296	4680	500	11310	10	1	59195568	9081	15.80	1.31	12	1.72	971.00	11734.00	23500	20230801	-34.72	12420	20240418	23.51	20150	-23.87	20240102	12420	23.51	20240418	23500	-34.72	20230801	12420	23.51	20240418	1.72	N	100090	500	295 억	3196720	N	N	22	N	N
43	20240524	150706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15450	-270	5	-1.72	14575983400	945182	28.49	15400	15840	14990	20400	11010	15720	15421.09	5.40	6193	17040	16380	15240	14580	13440	16710	14910	296	4680	500	11310	10	1	59195568	9146	15.91	1.32	12	1.60	971.00	11734.00	23500	20230801	-34.26	12420	20240418	24.40	20150	-23.33	20240102	12420	24.40	20240418	23500	-34.26	20230801	12420	24.40	20240418	1.72	N	100090	500	295 억	3196720	N	N	2	N	N
44	20240524	140709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15560	-160	5	-1.02	13473022270	873794	26.34	15400	15840	14990	20400	11010	15720	15418.71	5.40	11999	17040	16380	15240	14580	13440	16710	14910	296	4680	500	11310	10	1	59195568	9211	16.02	1.33	12	1.48	971.00	11734.00	23500	20230801	-33.79	12420	20240418	25.28	20150	-22.78	20240102	12420	25.28	20240418	23500	-33.79	20230801	12420	25.28	20240418	1.72	N	100090	500	295 억	3196720	N	N	2	N	N
45	20240524	130706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15620	-100	5	-0.64	12359155190	802178	24.18	15400	15840	14990	20400	11010	15720	15406.68	5.40	-3060	17040	16380	15240	14580	13440	16710	14910	296	4680	500	11310	10	1	59195568	9246	16.09	1.33	12	1.36	971.00	11734.00	23500	20230801	-33.53	12420	20240418	25.76	20150	-22.48	20240102	12420	25.76	20240418	23500	-33.53	20230801	12420	25.76	20240418	1.72	N	100090	500	295 억	3196720	N	N	2	N	N
46	20240524	120708	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15710	-10	5	-0.06	11348536300	737688	22.24	15400	15840	14990	20400	11010	15720	15383.55	5.40	-5896	17040	16380	15240	14580	13440	16710	14910	296	4680	500	11310	10	1	59195568	9300	16.18	1.34	12	1.25	971.00	11734.00	23500	20230801	-33.15	12420	20240418	26.49	20150	-22.03	20240102	12420	26.49	20240418	23500	-33.15	20230801	12420	26.49	20240418	1.72	N	100090	500	295 억	3196720	N	N	2	N	N
47	20240524	110705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15610	-110	5	-0.70	9148994240	597897	18.02	15400	15720	14990	20400	11010	15720	15301.38	5.40	-8128	17040	16380	15240	14580	13440	16710	14910	296	4680	500	11310	10	1	59195568	9240	16.08	1.33	12	1.01	971.00	11734.00	23500	20230801	-33.57	12420	20240418	25.68	20150	-22.53	20240102	12420	25.68	20240418	23500	-33.57	20230801	12420	25.68	20240418	1.72	N	100090	500	295 억	3196720	N	N	2	N	N
48	20240524	100711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15370	-350	5	-2.23	6330556530	416527	12.56	15400	15520	14990	20400	11010	15720	15197.39	5.40	12440	17040	16380	15240	14580	13440	16710	14910	296	4680	500	11310	10	1	59195568	9098	15.83	1.31	12	0.70	971.00	11734.00	23500	20230801	-34.60	12420	20240418	23.75	20150	-23.72	20240102	12420	23.75	20240418	23500	-34.60	20230801	12420	23.75	20240418	1.72	N	100090	500	295 억	3196720	N	N	2	N	N
49	20240524	090707	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15140	-580	5	-3.69	2413593760	158608	4.78	15400	15400	14990	20400	11010	15720	15214.71	5.40	4211	17040	16380	15240	14580	13440	16710	14910	296	4680	500	11310	10	1	59195568	8962	15.59	1.29	12	0.27	971.00	11734.00	23500	20230801	-35.57	12420	20240418	21.90	20150	-24.86	20240102	12420	21.90	20240418	23500	-35.57	20230801	12420	21.90	20240418	1.72	N	100090	500	295 억	3196720	N	N	2	N	N
50	20240523	160704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15720	1940	2	14.08	49427725780	3279426	1732.68	14100	15900	14100	17910	9650	13780	15067.75	5.20	124092	14153	13966	13743	13556	13333	14060	13650	296	4130	500	9920	10	1	59195568	9306	16.19	1.34	12	5.54	971.00	11734.00	23500	20230801	-33.11	12420	20240418	26.57	20150	-21.99	20240102	12420	26.57	20240418	23500	-33.11	20230801	12420	26.57	20240418	1.71	N	100090	500	295 억	3075320	N	N	2	N	N
51	20240523	150709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15290	1510	2	10.96	37364677410	2507469	1324.82	14100	15350	14100	17910	9650	13780	14901.35	5.20	148069	14153	13966	13743	13556	13333	14060	13650	296	4130	500	9920	10	1	59195568	9051	15.75	1.30	12	4.24	971.00	11734.00	23500	20230801	-34.94	12420	20240418	23.11	20150	-24.12	20240102	12420	23.11	20240418	23500	-34.94	20230801	12420	23.11	20240418	1.71	N	100090	500	295 억	3075320	N	N	0	N	N
52	20240523	140710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14870	1090	2	7.91	32875152790	2210180	1167.75	14100	15350	14100	17910	9650	13780	14874.42	5.20	145109	14153	13966	13743	13556	13333	14060	13650	296	4130	500	9920	10	1	59195568	8802	15.31	1.27	12	3.73	971.00	11734.00	23500	20230801	-36.72	12420	20240418	19.73	20150	-26.20	20240102	12420	19.73	20240418	23500	-36.72	20230801	12420	19.73	20240418	1.71	N	100090	500	295 억	3075320	N	N	0	N	N
53	20240523	130708	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14840	1060	2	7.69	31207080060	2097840	1108.39	14100	15350	14100	17910	9650	13780	14875.82	5.20	152454	14153	13966	13743	13556	13333	14060	13650	296	4130	500	9920	10	1	59195568	8785	15.28	1.26	12	3.54	971.00	11734.00	23500	20230801	-36.85	12420	20240418	19.48	20150	-26.35	20240102	12420	19.48	20240418	23500	-36.85	20230801	12420	19.48	20240418	1.71	N	100090	500	295 억	3075320	N	N	0	N	N
54	20240523	120704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14970	1190	2	8.64	29377564920	1974400	1043.17	14100	15350	14100	17910	9650	13780	14879.24	5.20	158050	14153	13966	13743	13556	13333	14060	13650	296	4130	500	9920	10	1	59195568	8862	15.42	1.28	12	3.34	971.00	11734.00	23500	20230801	-36.30	12420	20240418	20.53	20150	-25.71	20240102	12420	20.53	20240418	23500	-36.30	20230801	12420	20.53	20240418	1.71	N	100090	500	295 억	3075320	N	N	0	N	N
55	20240523	110704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14890	1110	2	8.06	26625117010	1791053	946.30	14100	15350	14100	17910	9650	13780	14865.62	5.20	201474	14153	13966	13743	13556	13333	14060	13650	296	4130	500	9920	10	1	59195568	8814	15.33	1.27	12	3.03	971.00	11734.00	23500	20230801	-36.64	12420	20240418	19.89	20150	-26.10	20240102	12420	19.89	20240418	23500	-36.64	20230801	12420	19.89	20240418	1.71	N	100090	500	295 억	3075320	N	N	0	N	N
56	20240523	100706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14740	960	2	6.97	20743402160	1399070	739.20	14100	15350	14100	17910	9650	13780	14826.56	5.20	121145	14153	13966	13743	13556	13333	14060	13650	296	4130	500	9920	10	1	59195568	8725	15.18	1.26	12	2.36	971.00	11734.00	23500	20230801	-37.28	12420	20240418	18.68	20150	-26.85	20240102	12420	18.68	20240418	23500	-37.28	20230801	12420	18.68	20240418	1.71	N	100090	500	295 억	3075320	N	N	0	N	N
57	20240523	090709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14250	470	2	3.41	1036887570	73113	38.63	14100	14340	14100	17910	9650	13780	14181.99	5.20	-2913	14153	13966	13743	13556	13333	14060	13650	296	4130	500	9920	10	1	59195568	8435	14.68	1.21	12	0.12	971.00	11734.00	23500	20230801	-39.36	12420	20240418	14.73	20150	-29.28	20240102	12420	14.73	20240418	23500	-39.36	20230801	12420	14.73	20240418	1.71	N	100090	500	295 억	3075320	N	N	0	N	N
58	20240522	160658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13780	180	2	1.32	2598518130	188366	102.21	13520	13930	13520	17680	9520	13600	13795.06	5.18	10658	13946	13772	13596	13422	13246	13685	13335	296	4080	500	9790	10	1	59195568	8157	14.19	1.17	12	0.32	971.00	11734.00	23500	20230801	-41.36	12420	20240418	10.95	20150	-31.61	20240102	12420	10.95	20240418	23500	-41.36	20230801	12420	10.95	20240418	1.70	N	100090	500	295 억	3065696	N	N	0	N	N
59	20240522	150703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13780	180	2	1.32	2499702400	181193	98.32	13520	13930	13520	17680	9520	13600	13795.80	5.18	11281	13946	13772	13596	13422	13246	13685	13335	296	4080	500	9790	10	1	59195568	8157	14.19	1.17	12	0.31	971.00	11734.00	23500	20230801	-41.36	12420	20240418	10.95	20150	-31.61	20240102	12420	10.95	20240418	23500	-41.36	20230801	12420	10.95	20240418	1.70	N	100090	500	295 억	3065696	N	N	0	N	N
60	20240522	140704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13890	290	2	2.13	2236871240	162175	88.00	13520	13930	13520	17680	9520	13600	13792.95	5.18	12860	13946	13772	13596	13422	13246	13685	13335	296	4080	500	9790	10	1	59195568	8222	14.30	1.18	12	0.27	971.00	11734.00	23500	20230801	-40.89	12420	20240418	11.84	20150	-31.07	20240102	12420	11.84	20240418	23500	-40.89	20230801	12420	11.84	20240418	1.70	N	100090	500	295 억	3065696	N	N	0	N	N
61	20240522	130701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13870	270	2	1.99	1788834570	129913	70.49	13520	13930	13520	17680	9520	13600	13769.48	5.18	10340	13946	13772	13596	13422	13246	13685	13335	296	4080	500	9790	10	1	59195568	8210	14.28	1.18	12	0.22	971.00	11734.00	23500	20230801	-40.98	12420	20240418	11.67	20150	-31.17	20240102	12420	11.67	20240418	23500	-40.98	20230801	12420	11.67	20240418	1.70	N	100090	500	295 억	3065696	N	N	0	N	N
62	20240522	120748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13820	220	2	1.62	1338174980	97325	52.81	13520	13840	13520	17680	9520	13600	13749.55	5.18	3162	13946	13772	13596	13422	13246	13685	13335	296	4080	500	9790	10	1	59195568	8181	14.23	1.18	12	0.16	971.00	11734.00	23500	20230801	-41.19	12420	20240418	11.27	20150	-31.41	20240102	12420	11.27	20240418	23500	-41.19	20230801	12420	11.27	20240418	1.70	N	100090	500	295 억	3065696	N	N	0	N	N
63	20240522	110705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13720	120	2	0.88	826728840	60221	32.68	13520	13830	13520	17680	9520	13600	13728.25	5.18	7392	13946	13772	13596	13422	13246	13685	13335	296	4080	500	9790	10	1	59195568	8122	14.13	1.17	12	0.10	971.00	11734.00	23500	20230801	-41.62	12420	20240418	10.47	20150	-31.91	20240102	12420	10.47	20240418	23500	-41.62	20230801	12420	10.47	20240418	1.70	N	100090	500	295 억	3065696	N	N	0	N	N
64	20240522	100703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13780	180	2	1.32	588627930	42878	23.27	13520	13830	13520	17680	9520	13600	13727.97	5.18	16158	13946	13772	13596	13422	13246	13685	13335	296	4080	500	9790	10	1	59195568	8157	14.19	1.17	12	0.07	971.00	11734.00	23500	20230801	-41.36	12420	20240418	10.95	20150	-31.61	20240102	12420	10.95	20240418	23500	-41.36	20230801	12420	10.95	20240418	1.70	N	100090	500	295 억	3065696	N	N	0	N	N
65	20240522	090704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13630	30	2	0.22	60291210	4434	2.41	13520	13690	13520	17680	9520	13600	13597.48	5.18	442	13946	13772	13596	13422	13246	13685	13335	296	4080	500	9790	10	1	59195568	8068	14.04	1.16	12	0.01	971.00	11734.00	23500	20230801	-42.00	12420	20240418	9.74	20150	-32.36	20240102	12420	9.74	20240418	23500	-42.00	20230801	12420	9.74	20240418	1.70	N	100090	500	295 억	3065696	N	N	0	N	N
66	20240521	160655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	-60	5	-0.44	2483812230	183242	65.37	13740	13770	13420	17750	9570	13660	13554.80	5.27	-51434	14280	13970	13750	13440	13220	14125	13595	296	4090	500	9830	10	1	59195568	8051	14.01	1.16	12	0.31	971.00	11734.00	23500	20230801	-42.13	12420	20240418	9.50	20150	-32.51	20240102	12420	9.50	20240418	23500	-42.13	20230801	12420	9.50	20240418	1.73	N	100090	500	295 억	3117327	N	N	546	N	N
67	20240521	150702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	-60	5	-0.44	2288017940	168837	60.23	13740	13770	13420	17750	9570	13660	13551.64	5.27	-47227	14280	13970	13750	13440	13220	14125	13595	296	4090	500	9830	10	1	59195568	8051	14.01	1.16	12	0.29	971.00	11734.00	23500	20230801	-42.13	12420	20240418	9.50	20150	-32.51	20240102	12420	9.50	20240418	23500	-42.13	20230801	12420	9.50	20240418	1.73	N	100090	500	295 억	3117327	N	N	546	N	N
68	20240521	140659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13620	-40	5	-0.29	1892840250	139665	49.83	13740	13770	13420	17750	9570	13660	13552.72	5.27	-48631	14280	13970	13750	13440	13220	14125	13595	296	4090	500	9830	10	1	59195568	8062	14.03	1.16	12	0.24	971.00	11734.00	23500	20230801	-42.04	12420	20240418	9.66	20150	-32.41	20240102	12420	9.66	20240418	23500	-42.04	20230801	12420	9.66	20240418	1.73	N	100090	500	295 억	3117327	N	N	546	N	N
69	20240521	130700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	-50	5	-0.37	1713699880	126491	45.13	13740	13770	13420	17750	9570	13660	13548.00	5.27	-46904	14280	13970	13750	13440	13220	14125	13595	296	4090	500	9830	10	1	59195568	8057	14.02	1.16	12	0.21	971.00	11734.00	23500	20230801	-42.09	12420	20240418	9.58	20150	-32.46	20240102	12420	9.58	20240418	23500	-42.09	20230801	12420	9.58	20240418	1.73	N	100090	500	295 억	3117327	N	N	546	N	N
70	20240521	120700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13700	40	2	0.29	1472540100	108788	38.81	13740	13770	13420	17750	9570	13660	13535.87	5.27	-44496	14280	13970	13750	13440	13220	14125	13595	296	4090	500	9830	10	1	59195568	8110	14.11	1.17	12	0.18	971.00	11734.00	23500	20230801	-41.70	12420	20240418	10.31	20150	-32.01	20240102	12420	10.31	20240418	23500	-41.70	20230801	12420	10.31	20240418	1.73	N	100090	500	295 억	3117327	N	N	546	N	N
71	20240521	110700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13450	-210	5	-1.54	1011636920	74857	26.71	13740	13770	13420	17750	9570	13660	13514.26	5.27	-33094	14280	13970	13750	13440	13220	14125	13595	296	4090	500	9830	10	1	59195568	7962	13.85	1.15	12	0.13	971.00	11734.00	23500	20230801	-42.77	12420	20240418	8.29	20150	-33.25	20240102	12420	8.29	20240418	23500	-42.77	20230801	12420	8.29	20240418	1.73	N	100090	500	295 억	3117327	N	N	546	N	N
72	20240521	100700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	-230	5	-1.68	719243910	53156	18.96	13740	13770	13420	17750	9570	13660	13530.81	5.27	-32399	14280	13970	13750	13440	13220	14125	13595	296	4090	500	9830	10	1	59195568	7950	13.83	1.14	12	0.09	971.00	11734.00	23500	20230801	-42.85	12420	20240418	8.13	20150	-33.35	20240102	12420	8.13	20240418	23500	-42.85	20230801	12420	8.13	20240418	1.73	N	100090	500	295 억	3117327	N	N	546	N	N
73	20240521	090656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13580	-80	5	-0.59	160637920	11746	4.19	13740	13770	13570	17750	9570	13660	13675.97	5.27	-9454	14280	13970	13750	13440	13220	14125	13595	296	4090	500	9830	10	1	59195568	8039	13.99	1.16	12	0.02	971.00	11734.00	23500	20230801	-42.21	12420	20240418	9.34	20150	-32.61	20240102	12420	9.34	20240418	23500	-42.21	20230801	12420	9.34	20240418	1.73	N	100090	500	295 억	3117327	N	N	546	N	N
74	20240517	160701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13650	-290	5	-2.08	3797470140	277859	114.70	13910	13920	13510	18120	9760	13940	13666.56	5.36	-57013	14366	14152	13976	13762	13586	14065	13675	296	4180	500	10030	10	1	59195568	8080	14.06	1.16	12	0.47	971.00	11734.00	23500	20230801	-41.91	12420	20240418	9.90	20150	-32.26	20240102	12420	9.90	20240418	23500	-41.91	20230801	12420	9.90	20240418	1.69	N	100090	500	295 억	3173948	N	N	53	N	N
75	20240517	150703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13630	-310	5	-2.22	3705043150	271073	111.90	13910	13920	13510	18120	9760	13940	13667.72	5.36	-56759	14366	14152	13976	13762	13586	14065	13675	296	4180	500	10030	10	1	59195568	8068	14.04	1.16	12	0.46	971.00	11734.00	23500	20230801	-42.00	12420	20240418	9.74	20150	-32.36	20240102	12420	9.74	20240418	23500	-42.00	20230801	12420	9.74	20240418	1.69	N	100090	500	295 억	3173948	N	N	1	N	N
76	20240517	140657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	-380	5	-2.73	3287606640	240404	99.24	13910	13920	13510	18120	9760	13940	13674.96	5.36	-45782	14366	14152	13976	13762	13586	14065	13675	296	4180	500	10030	10	1	59195568	8027	13.96	1.16	12	0.41	971.00	11734.00	23500	20230801	-42.30	12420	20240418	9.18	20150	-32.70	20240102	12420	9.18	20240418	23500	-42.30	20230801	12420	9.18	20240418	1.69	N	100090	500	295 억	3173948	N	N	1	N	N
77	20240517	130652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13680	-260	5	-1.87	2805955750	205007	84.63	13910	13920	13510	18120	9760	13940	13686.70	5.36	-20540	14366	14152	13976	13762	13586	14065	13675	296	4180	500	10030	10	1	59195568	8098	14.09	1.17	12	0.35	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	1.69	N	100090	500	295 억	3173948	N	N	1	N	N
78	20240517	120652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13670	-270	5	-1.94	2455732480	179471	74.09	13910	13920	13510	18120	9760	13940	13682.68	5.36	-15861	14366	14152	13976	13762	13586	14065	13675	296	4180	500	10030	10	1	59195568	8092	14.08	1.16	12	0.30	971.00	11734.00	23500	20230801	-41.83	12420	20240418	10.06	20150	-32.16	20240102	12420	10.06	20240418	23500	-41.83	20230801	12420	10.06	20240418	1.69	N	100090	500	295 억	3173948	N	N	1	N	N
79	20240517	110653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13640	-300	5	-2.15	1817536740	132542	54.71	13910	13920	13600	18120	9760	13940	13712.32	5.36	-9819	14366	14152	13976	13762	13586	14065	13675	296	4180	500	10030	10	1	59195568	8074	14.05	1.16	12	0.22	971.00	11734.00	23500	20230801	-41.96	12420	20240418	9.82	20150	-32.31	20240102	12420	9.82	20240418	23500	-41.96	20230801	12420	9.82	20240418	1.69	N	100090	500	295 억	3173948	N	N	1	N	N
80	20240517	100649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13650	-290	5	-2.08	1452901890	105929	43.73	13910	13920	13600	18120	9760	13940	13715.08	5.36	-5806	14366	14152	13976	13762	13586	14065	13675	296	4180	500	10030	10	1	59195568	8080	14.06	1.16	12	0.18	971.00	11734.00	23500	20230801	-41.91	12420	20240418	9.90	20150	-32.26	20240102	12420	9.90	20240418	23500	-41.91	20230801	12420	9.90	20240418	1.69	N	100090	500	295 억	3173948	N	N	1	N	N
81	20240517	090653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13790	-150	5	-1.08	334380680	24123	9.96	13910	13920	13790	18120	9760	13940	13860.35	5.36	-1730	14366	14152	13976	13762	13586	14065	13675	296	4180	500	10030	10	1	59195568	8163	14.20	1.18	12	0.04	971.00	11734.00	23500	20230801	-41.32	12420	20240418	11.03	20150	-31.56	20240102	12420	11.03	20240418	23500	-41.32	20230801	12420	11.03	20240418	1.69	N	100090	500	295 억	3173948	N	N	1	N	N
82	20240516	160648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13940	-80	5	-0.57	3312283360	237905	32.72	14180	14190	13800	18220	9820	14020	13922.61	5.39	-34132	14933	14476	13943	13486	12953	14705	13715	296	4200	500	10090	10	1	59195568	8252	14.36	1.19	12	0.40	971.00	11734.00	23500	20230801	-40.68	12420	20240418	12.24	20150	-30.82	20240102	12420	12.24	20240418	23500	-40.68	20230801	12420	12.24	20240418	1.67	N	100090	500	295 억	3193054	N	N	1	N	N
83	20240516	150647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13940	-80	5	-0.57	3144914050	225906	31.07	14180	14190	13800	18220	9820	14020	13921.29	5.39	-29622	14933	14476	13943	13486	12953	14705	13715	296	4200	500	10090	10	1	59195568	8252	14.36	1.19	12	0.38	971.00	11734.00	23500	20230801	-40.68	12420	20240418	12.24	20150	-30.82	20240102	12420	12.24	20240418	23500	-40.68	20230801	12420	12.24	20240418	1.67	N	100090	500	295 억	3193054	N	N	36	N	N
84	20240516	140651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13860	-160	5	-1.14	2518337770	180752	24.86	14180	14190	13820	18220	9820	14020	13932.51	5.39	-21455	14933	14476	13943	13486	12953	14705	13715	296	4200	500	10090	10	1	59195568	8205	14.27	1.18	12	0.31	971.00	11734.00	23500	20230801	-41.02	12420	20240418	11.59	20150	-31.22	20240102	12420	11.59	20240418	23500	-41.02	20230801	12420	11.59	20240418	1.67	N	100090	500	295 억	3193054	N	N	36	N	N
85	20240516	130648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13980	-40	5	-0.29	2186628060	156909	21.58	14180	14190	13820	18220	9820	14020	13935.59	5.39	-10640	14933	14476	13943	13486	12953	14705	13715	296	4200	500	10090	10	1	59195568	8276	14.40	1.19	12	0.27	971.00	11734.00	23500	20230801	-40.51	12420	20240418	12.56	20150	-30.62	20240102	12420	12.56	20240418	23500	-40.51	20230801	12420	12.56	20240418	1.67	N	100090	500	295 억	3193054	N	N	36	N	N
86	20240516	120646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13970	-50	5	-0.36	1719288510	123553	16.99	14180	14190	13820	18220	9820	14020	13915.30	5.39	-17992	14933	14476	13943	13486	12953	14705	13715	296	4200	500	10090	10	1	59195568	8270	14.39	1.19	12	0.21	971.00	11734.00	23500	20230801	-40.55	12420	20240418	12.48	20150	-30.67	20240102	12420	12.48	20240418	23500	-40.55	20230801	12420	12.48	20240418	1.67	N	100090	500	295 억	3193054	N	N	36	N	N
87	20240516	110644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13850	-170	5	-1.21	1549578090	111358	15.32	14180	14190	13820	18220	9820	14020	13915.18	5.39	-16316	14933	14476	13943	13486	12953	14705	13715	296	4200	500	10090	10	1	59195568	8199	14.26	1.18	12	0.19	971.00	11734.00	23500	20230801	-41.06	12420	20240418	11.51	20150	-31.27	20240102	12420	11.51	20240418	23500	-41.06	20230801	12420	11.51	20240418	1.67	N	100090	500	295 억	3193054	N	N	36	N	N
88	20240516	100646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13960	-60	5	-0.43	1125518550	80826	11.12	14180	14190	13820	18220	9820	14020	13925.07	5.39	-6906	14933	14476	13943	13486	12953	14705	13715	296	4200	500	10090	10	1	59195568	8264	14.38	1.19	12	0.14	971.00	11734.00	23500	20230801	-40.60	12420	20240418	12.40	20150	-30.72	20240102	12420	12.40	20240418	23500	-40.60	20230801	12420	12.40	20240418	1.67	N	100090	500	295 억	3193054	N	N	36	N	N
89	20240516	090647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13910	-110	5	-0.78	310064410	22116	3.04	14180	14190	13880	18220	9820	14020	14019.91	5.39	-4168	14933	14476	13943	13486	12953	14705	13715	296	4200	500	10090	10	1	59195568	8234	14.33	1.19	12	0.04	971.00	11734.00	23500	20230801	-40.81	12420	20240418	12.00	20150	-30.97	20240102	12420	12.00	20240418	23500	-40.81	20230801	12420	12.00	20240418	1.67	N	100090	500	295 억	3193054	N	N	36	N	N
90	20240514	160654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14020	630	2	4.71	10117646580	725331	718.48	13650	14400	13410	17400	9380	13390	13948.89	5.25	88068	13936	13662	13506	13232	13076	13800	13370	296	4010	500	9640	10	1	59195568	8299	14.44	1.19	12	1.23	971.00	11734.00	23500	20230801	-40.34	12420	20240418	12.88	20150	-30.42	20240102	12420	12.88	20240418	23500	-40.34	20230801	12420	12.88	20240418	1.68	N	100090	500	295 억	3106946	N	N	36	N	N
91	20240514	150657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14030	640	2	4.78	9642199220	691410	684.88	13650	14400	13410	17400	9380	13390	13945.70	5.25	88204	13936	13662	13506	13232	13076	13800	13370	296	4010	500	9640	10	1	59195568	8305	14.45	1.20	12	1.17	971.00	11734.00	23500	20230801	-40.30	12420	20240418	12.96	20150	-30.37	20240102	12420	12.96	20240418	23500	-40.30	20230801	12420	12.96	20240418	1.68	N	100090	500	295 억	3106946	N	N	7	N	N
92	20240514	140655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13640	250	2	1.87	1638995240	120919	119.78	13650	13650	13410	17400	9380	13390	13554.49	5.25	7986	13936	13662	13506	13232	13076	13800	13370	296	4010	500	9640	10	1	59195568	8074	14.05	1.16	12	0.20	971.00	11734.00	23500	20230801	-41.96	12420	20240418	9.82	20150	-32.31	20240102	12420	9.82	20240418	23500	-41.96	20230801	12420	9.82	20240418	1.68	N	100090	500	295 억	3106946	N	N	7	N	N
93	20240514	130656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13440	50	2	0.37	1281077040	94466	93.57	13650	13650	13410	17400	9380	13390	13561.25	5.25	-413	13936	13662	13506	13232	13076	13800	13370	296	4010	500	9640	10	1	59195568	7956	13.84	1.15	12	0.16	971.00	11734.00	23500	20230801	-42.81	12420	20240418	8.21	20150	-33.30	20240102	12420	8.21	20240418	23500	-42.81	20230801	12420	8.21	20240418	1.68	N	100090	500	295 억	3106946	N	N	7	N	N
94	20240514	120654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13460	70	2	0.52	1193967390	87980	87.15	13650	13650	13420	17400	9380	13390	13570.90	5.25	481	13936	13662	13506	13232	13076	13800	13370	296	4010	500	9640	10	1	59195568	7968	13.86	1.15	12	0.15	971.00	11734.00	23500	20230801	-42.72	12420	20240418	8.37	20150	-33.20	20240102	12420	8.37	20240418	23500	-42.72	20230801	12420	8.37	20240418	1.68	N	100090	500	295 억	3106946	N	N	7	N	N
95	20240514	110654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	170	2	1.27	965126380	71059	70.39	13650	13650	13420	17400	9380	13390	13582.04	5.25	4210	13936	13662	13506	13232	13076	13800	13370	296	4010	500	9640	10	1	59195568	8027	13.96	1.16	12	0.12	971.00	11734.00	23500	20230801	-42.30	12420	20240418	9.18	20150	-32.70	20240102	12420	9.18	20240418	23500	-42.30	20230801	12420	9.18	20240418	1.68	N	100090	500	295 억	3106946	N	N	7	N	N
96	20240514	100653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13590	200	2	1.49	791377450	58263	57.71	13650	13650	13420	17400	9380	13390	13582.85	5.25	3925	13936	13662	13506	13232	13076	13800	13370	296	4010	500	9640	10	1	59195568	8045	14.00	1.16	12	0.10	971.00	11734.00	23500	20230801	-42.17	12420	20240418	9.42	20150	-32.56	20240102	12420	9.42	20240418	23500	-42.17	20230801	12420	9.42	20240418	1.68	N	100090	500	295 억	3106946	N	N	7	N	N
97	20240514	090654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	30	2	0.22	114669310	8461	8.38	13650	13650	13420	17400	9380	13390	13552.69	5.25	-2290	13936	13662	13506	13232	13076	13800	13370	296	4010	500	9640	10	1	59195568	7944	13.82	1.14	12	0.01	971.00	11734.00	23500	20230801	-42.89	12420	20240418	8.05	20150	-33.40	20240102	12420	8.05	20240418	23500	-42.89	20230801	12420	8.05	20240418	1.68	N	100090	500	295 억	3106946	N	N	7	N	N
98	20240513	160652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	0	3	0.00	1348097400	100361	46.22	13380	13780	13350	17400	9380	13390	13432.58	5.24	-977	13990	13690	13490	13190	12990	13590	13090	296	4010	500	9640	10	1	59195568	7926	13.79	1.14	12	0.17	971.00	11734.00	23500	20230801	-43.02	12420	20240418	7.81	20150	-33.55	20240102	12420	7.81	20240418	23500	-43.02	20230801	12420	7.81	20240418	1.69	N	100090	500	295 억	3103081	N	N	7	N	N
99	20240513	150655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	-10	5	-0.07	1226615370	91293	42.05	13380	13780	13350	17400	9380	13390	13436.03	5.24	1898	13990	13690	13490	13190	12990	13590	13090	296	4010	500	9640	10	1	59195568	7920	13.78	1.14	12	0.15	971.00	11734.00	23500	20230801	-43.06	12420	20240418	7.73	20150	-33.60	20240102	12420	7.73	20240418	23500	-43.06	20230801	12420	7.73	20240418	1.69	N	100090	500	295 억	3103081	N	N	45	N	N
100	20240513	140654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	-40	5	-0.30	1057346710	78635	36.22	13380	13780	13350	17400	9380	13390	13446.27	5.24	5247	13990	13690	13490	13190	12990	13590	13090	296	4010	500	9640	10	1	59195568	7903	13.75	1.14	12	0.13	971.00	11734.00	23500	20230801	-43.19	12420	20240418	7.49	20150	-33.75	20240102	12420	7.49	20240418	23500	-43.19	20230801	12420	7.49	20240418	1.69	N	100090	500	295 억	3103081	N	N	45	N	N
101	20240513	130648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13450	60	2	0.45	808609820	60068	27.67	13380	13780	13380	17400	9380	13390	13461.59	5.24	4951	13990	13690	13490	13190	12990	13590	13090	296	4010	500	9640	10	1	59195568	7962	13.85	1.15	12	0.10	971.00	11734.00	23500	20230801	-42.77	12420	20240418	8.29	20150	-33.25	20240102	12420	8.29	20240418	23500	-42.77	20230801	12420	8.29	20240418	1.69	N	100090	500	295 억	3103081	N	N	45	N	N
102	20240513	120653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13490	100	2	0.75	754535150	56055	25.82	13380	13780	13380	17400	9380	13390	13460.64	5.24	6016	13990	13690	13490	13190	12990	13590	13090	296	4010	500	9640	10	1	59195568	7985	13.89	1.15	12	0.09	971.00	11734.00	23500	20230801	-42.60	12420	20240418	8.62	20150	-33.05	20240102	12420	8.62	20240418	23500	-42.60	20230801	12420	8.62	20240418	1.69	N	100090	500	295 억	3103081	N	N	45	N	N
103	20240513	110652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13440	50	2	0.37	609089680	45251	20.84	13380	13780	13380	17400	9380	13390	13460.27	5.24	-346	13990	13690	13490	13190	12990	13590	13090	296	4010	500	9640	10	1	59195568	7956	13.84	1.15	12	0.08	971.00	11734.00	23500	20230801	-42.81	12420	20240418	8.21	20150	-33.30	20240102	12420	8.21	20240418	23500	-42.81	20230801	12420	8.21	20240418	1.69	N	100090	500	295 억	3103081	N	N	45	N	N
104	20240513	100652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13440	50	2	0.37	444516580	32978	15.19	13380	13780	13380	17400	9380	13390	13479.22	5.24	977	13990	13690	13490	13190	12990	13590	13090	296	4010	500	9640	10	1	59195568	7956	13.84	1.15	12	0.06	971.00	11734.00	23500	20230801	-42.81	12420	20240418	8.21	20150	-33.30	20240102	12420	8.21	20240418	23500	-42.81	20230801	12420	8.21	20240418	1.69	N	100090	500	295 억	3103081	N	N	45	N	N
105	20240513	090655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13540	150	2	1.12	187121980	13856	6.38	13380	13780	13380	17400	9380	13390	13504.85	5.24	942	13990	13690	13490	13190	12990	13590	13090	296	4010	500	9640	10	1	59195568	8015	13.94	1.15	12	0.02	971.00	11734.00	23500	20230801	-42.38	12420	20240418	9.02	20150	-32.80	20240102	12420	9.02	20240418	23500	-42.38	20230801	12420	9.02	20240418	1.69	N	100090	500	295 억	3103081	N	N	45	N	N
106	20240510	160632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	-120	5	-0.89	2910415070	216477	175.74	13610	13790	13290	17560	9460	13510	13444.50	4.93	-16438	13930	13720	13610	13400	13290	13665	13345	296	4050	500	9720	10	1	59195568	7926	13.79	1.14	12	0.37	971.00	11734.00	23500	20230801	-43.02	12420	20240418	7.81	20150	-33.55	20240102	12420	7.81	20240418	23500	-43.02	20230801	12420	7.81	20240418	1.69	N	100090	500	295 억	2915406	N	N	45	N	N
107	20240510	150638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	-110	5	-0.81	2849238620	211909	172.03	13610	13790	13290	17560	9460	13510	13445.36	4.93	-16336	13930	13720	13610	13400	13290	13665	13345	296	4050	500	9720	10	1	59195568	7932	13.80	1.14	12	0.36	971.00	11734.00	23500	20230801	-42.98	12420	20240418	7.89	20150	-33.50	20240102	12420	7.89	20240418	23500	-42.98	20230801	12420	7.89	20240418	1.69	N	100090	500	295 억	2915406	N	N	5	N	N
108	20240510	140642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13330	-180	5	-1.33	2594933780	192851	156.56	13610	13790	13300	17560	9460	13510	13455.44	4.93	-20547	13930	13720	13610	13400	13290	13665	13345	296	4050	500	9720	10	1	59195568	7891	13.73	1.14	12	0.33	971.00	11734.00	23500	20230801	-43.28	12420	20240418	7.33	20150	-33.85	20240102	12420	7.33	20240418	23500	-43.28	20230801	12420	7.33	20240418	1.69	N	100090	500	295 억	2915406	N	N	5	N	N
109	20240510	130635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-190	5	-1.41	2005394590	148634	120.66	13610	13790	13310	17560	9460	13510	13492.08	4.93	-41657	13930	13720	13610	13400	13290	13665	13345	296	4050	500	9720	10	1	59195568	7885	13.72	1.14	12	0.25	971.00	11734.00	23500	20230801	-43.32	12420	20240418	7.25	20150	-33.90	20240102	12420	7.25	20240418	23500	-43.32	20230801	12420	7.25	20240418	1.69	N	100090	500	295 억	2915406	N	N	5	N	N
110	20240510	120632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	-150	5	-1.11	1632126810	120678	97.97	13610	13790	13320	17560	9460	13510	13524.73	4.93	-36741	13930	13720	13610	13400	13290	13665	13345	296	4050	500	9720	10	1	59195568	7909	13.76	1.14	12	0.20	971.00	11734.00	23500	20230801	-43.15	12420	20240418	7.57	20150	-33.70	20240102	12420	7.57	20240418	23500	-43.15	20230801	12420	7.57	20240418	1.69	N	100090	500	295 억	2915406	N	N	5	N	N
111	20240510	110635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	-130	5	-0.96	1391908880	102671	83.35	13610	13790	13380	17560	9460	13510	13557.30	4.93	-31507	13930	13720	13610	13400	13290	13665	13345	296	4050	500	9720	10	1	59195568	7920	13.78	1.14	12	0.17	971.00	11734.00	23500	20230801	-43.06	12420	20240418	7.73	20150	-33.60	20240102	12420	7.73	20240418	23500	-43.06	20230801	12420	7.73	20240418	1.69	N	100090	500	295 억	2915406	N	N	5	N	N
112	20240510	100635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	0	3	0.00	962116540	70638	57.34	13610	13790	13470	17560	9460	13510	13621.49	4.93	-19445	13930	13720	13610	13400	13290	13665	13345	296	4050	500	9720	10	1	59195568	7997	13.91	1.15	12	0.12	971.00	11734.00	23500	20230801	-42.51	12420	20240418	8.78	20150	-32.95	20240102	12420	8.78	20240418	23500	-42.51	20230801	12420	8.78	20240418	1.69	N	100090	500	295 억	2915406	N	N	5	N	N
113	20240510	090636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13670	160	2	1.18	337506700	24663	20.02	13610	13790	13610	17560	9460	13510	13689.84	4.93	6964	13930	13720	13610	13400	13290	13665	13345	296	4050	500	9720	10	1	59195568	8092	14.08	1.16	12	0.04	971.00	11734.00	23500	20230801	-41.83	12420	20240418	10.06	20150	-32.16	20240102	12420	10.06	20240418	23500	-41.83	20230801	12420	10.06	20240418	1.69	N	100090	500	295 억	2915406	N	N	5	N	N
114	20240509	160647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	-110	5	-0.81	1497124190	109597	71.67	13690	13820	13500	17700	9540	13620	13660.61	4.94	-11825	13906	13762	13646	13502	13386	13705	13445	296	4080	500	9800	10	1	59195568	7997	13.91	1.15	12	0.19	971.00	11734.00	23500	20230801	-42.51	12420	20240418	8.78	20150	-32.95	20240102	12420	8.78	20240418	23500	-42.51	20230801	12420	8.78	20240418	1.68	N	100090	500	295 억	2925372	N	N	5	N	N
115	20240509	150648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	-110	5	-0.81	1463243550	107090	70.03	13690	13820	13500	17700	9540	13620	13663.68	4.94	-12321	13906	13762	13646	13502	13386	13705	13445	296	4080	500	9800	10	1	59195568	7997	13.91	1.15	12	0.18	971.00	11734.00	23500	20230801	-42.51	12420	20240418	8.78	20150	-32.95	20240102	12420	8.78	20240418	23500	-42.51	20230801	12420	8.78	20240418	1.68	N	100090	500	295 억	2925372	N	N	67	N	N
116	20240509	140622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13590	-30	5	-0.22	1203669780	87910	57.49	13690	13820	13570	17700	9540	13620	13692.07	4.94	-10388	13906	13762	13646	13502	13386	13705	13445	296	4080	500	9800	10	1	59195568	8045	14.00	1.16	12	0.15	971.00	11734.00	23500	20230801	-42.17	12420	20240418	9.42	20150	-32.56	20240102	12420	9.42	20240418	23500	-42.17	20230801	12420	9.42	20240418	1.68	N	100090	500	295 억	2925372	N	N	67	N	N
117	20240509	130635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13690	70	2	0.51	974267500	71077	46.48	13690	13820	13570	17700	9540	13620	13707.21	4.94	-2792	13906	13762	13646	13502	13386	13705	13445	296	4080	500	9800	10	1	59195568	8104	14.10	1.17	12	0.12	971.00	11734.00	23500	20230801	-41.74	12420	20240418	10.23	20150	-32.06	20240102	12420	10.23	20240418	23500	-41.74	20230801	12420	10.23	20240418	1.68	N	100090	500	295 억	2925372	N	N	67	N	N
118	20240509	120637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13670	50	2	0.37	865224880	63106	41.27	13690	13820	13570	17700	9540	13620	13710.66	4.94	-2428	13906	13762	13646	13502	13386	13705	13445	296	4080	500	9800	10	1	59195568	8092	14.08	1.16	12	0.11	971.00	11734.00	23500	20230801	-41.83	12420	20240418	10.06	20150	-32.16	20240102	12420	10.06	20240418	23500	-41.83	20230801	12420	10.06	20240418	1.68	N	100090	500	295 억	2925372	N	N	67	N	N
119	20240509	110625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13680	60	2	0.44	767026170	55931	36.58	13690	13820	13570	17700	9540	13620	13713.79	4.94	-795	13906	13762	13646	13502	13386	13705	13445	296	4080	500	9800	10	1	59195568	8098	14.09	1.17	12	0.09	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	1.68	N	100090	500	295 억	2925372	N	N	67	N	N
120	20240509	100629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13680	60	2	0.44	641204660	46727	30.56	13690	13820	13570	17700	9540	13620	13722.36	4.94	759	13906	13762	13646	13502	13386	13705	13445	296	4080	500	9800	10	1	59195568	8098	14.09	1.17	12	0.08	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	1.68	N	100090	500	295 억	2925372	N	N	67	N	N
121	20240509	090624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13640	20	2	0.15	120193320	8830	5.77	13690	13690	13570	17700	9540	13620	13611.93	4.94	-1839	13906	13762	13646	13502	13386	13705	13445	296	4080	500	9800	10	1	59195568	8074	14.05	1.16	12	0.01	971.00	11734.00	23500	20230801	-41.96	12420	20240418	9.82	20150	-32.31	20240102	12420	9.82	20240418	23500	-41.96	20230801	12420	9.82	20240418	1.68	N	100090	500	295 억	2925372	N	N	67	N	N
122	20240508	160623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13620	-40	5	-0.29	2083779350	152582	79.18	13660	13790	13530	17750	9570	13660	13656.85	4.88	40223	13906	13782	13576	13452	13246	13845	13515	296	4090	500	9830	10	1	59195568	8062	14.03	1.16	12	0.26	971.00	11734.00	23500	20230801	-42.04	12420	20240418	9.66	20150	-32.41	20240102	12420	9.66	20240418	23500	-42.04	20230801	12420	9.66	20240418	1.71	N	100090	500	295 억	2886367	N	N	67	N	N
123	20240508	150627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	-50	5	-0.37	2001496440	146540	76.05	13660	13790	13530	17750	9570	13660	13658.36	4.88	39825	13906	13782	13576	13452	13246	13845	13515	296	4090	500	9830	10	1	59195568	8057	14.02	1.16	12	0.25	971.00	11734.00	23500	20230801	-42.09	12420	20240418	9.58	20150	-32.46	20240102	12420	9.58	20240418	23500	-42.09	20230801	12420	9.58	20240418	1.71	N	100090	500	295 억	2886367	N	N	37417	N	N
124	20240508	140621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13690	30	2	0.22	1584935330	115995	60.19	13660	13790	13530	17750	9570	13660	13663.82	4.88	31541	13906	13782	13576	13452	13246	13845	13515	296	4090	500	9830	10	1	59195568	8104	14.10	1.17	12	0.20	971.00	11734.00	23500	20230801	-41.74	12420	20240418	10.23	20150	-32.06	20240102	12420	10.23	20240418	23500	-41.74	20230801	12420	10.23	20240418	1.71	N	100090	500	295 억	2886367	N	N	37417	N	N
125	20240508	130618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13630	-30	5	-0.22	1295868700	94859	49.23	13660	13790	13530	17750	9570	13660	13661.00	4.88	22756	13906	13782	13576	13452	13246	13845	13515	296	4090	500	9830	10	1	59195568	8068	14.04	1.16	12	0.16	971.00	11734.00	23500	20230801	-42.00	12420	20240418	9.74	20150	-32.36	20240102	12420	9.74	20240418	23500	-42.00	20230801	12420	9.74	20240418	1.71	N	100090	500	295 억	2886367	N	N	37417	N	N
126	20240508	120621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13670	10	2	0.07	1079876010	79026	41.01	13660	13790	13530	17750	9570	13660	13664.82	4.88	20949	13906	13782	13576	13452	13246	13845	13515	296	4090	500	9830	10	1	59195568	8092	14.08	1.16	12	0.13	971.00	11734.00	23500	20230801	-41.83	12420	20240418	10.06	20150	-32.16	20240102	12420	10.06	20240418	23500	-41.83	20230801	12420	10.06	20240418	1.71	N	100090	500	295 억	2886367	N	N	37417	N	N
127	20240508	110657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13620	-40	5	-0.29	803406540	58820	30.52	13660	13790	13530	17750	9570	13660	13658.73	4.88	11819	13906	13782	13576	13452	13246	13845	13515	296	4090	500	9830	10	1	59195568	8062	14.03	1.16	12	0.10	971.00	11734.00	23500	20230801	-42.04	12420	20240418	9.66	20150	-32.41	20240102	12420	9.66	20240418	23500	-42.04	20230801	12420	9.66	20240418	1.71	N	100090	500	295 억	2886367	N	N	37417	N	N
128	20240508	100627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13680	20	2	0.15	536392620	39252	20.37	13660	13790	13530	17750	9570	13660	13665.36	4.88	14164	13906	13782	13576	13452	13246	13845	13515	296	4090	500	9830	10	1	59195568	8098	14.09	1.17	12	0.07	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	1.71	N	100090	500	295 억	2886367	N	N	37417	N	N
129	20240508	090628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	-90	5	-0.66	44075040	3242	1.68	13660	13660	13530	17750	9570	13660	13595.02	4.88	-136	13906	13782	13576	13452	13246	13845	13515	296	4090	500	9830	10	1	59195568	8033	13.98	1.16	12	0.01	971.00	11734.00	23500	20230801	-42.26	12420	20240418	9.26	20150	-32.66	20240102	12420	9.26	20240418	23500	-42.26	20230801	12420	9.26	20240418	1.71	N	100090	500	295 억	2886367	N	N	37417	N	N
130	20240503	160639	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13370	130	2	0.98	2544200030	188885	48.70	13400	13600	13260	17210	9270	13240	13469.68	4.89	-33862	14266	13752	13426	12912	12586	14010	13170	296	3970	500	9530	10	1	59195568	7914	13.77	1.14	12	0.32	971.00	11734.00	23500	20230801	-43.11	12420	20240418	7.65	20150	-33.65	20240102	12420	7.65	20240418	23500	-43.11	20230801	12420	7.65	20240418	1.69	N	100090	500	295 억	2897393	N	N	638	N	N
131	20240503	150640	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13440	200	2	1.51	2369768160	175857	45.34	13400	13600	13260	17210	9270	13240	13475.54	4.89	-31537	14266	13752	13426	12912	12586	14010	13170	296	3970	500	9530	10	1	59195568	7956	13.84	1.15	12	0.30	971.00	11734.00	23500	20230801	-42.81	12420	20240418	8.21	20150	-33.30	20240102	12420	8.21	20240418	23500	-42.81	20230801	12420	8.21	20240418	1.69	N	100090	500	295 억	2897393	N	N	674	N	N
132	20240503	140640	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13480	240	2	1.81	2088639040	154931	39.94	13400	13600	13260	17210	9270	13240	13481.09	4.89	-22656	14266	13752	13426	12912	12586	14010	13170	296	3970	500	9530	10	1	59195568	7980	13.88	1.15	12	0.26	971.00	11734.00	23500	20230801	-42.64	12420	20240418	8.53	20150	-33.10	20240102	12420	8.53	20240418	23500	-42.64	20230801	12420	8.53	20240418	1.69	N	100090	500	295 억	2897393	N	N	674	N	N
133	20240503	130641	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13590	350	2	2.64	1747695460	129781	33.46	13400	13590	13260	17210	9270	13240	13466.50	4.89	-11962	14266	13752	13426	12912	12586	14010	13170	296	3970	500	9530	10	1	59195568	8045	14.00	1.16	12	0.22	971.00	11734.00	23500	20230801	-42.17	12420	20240418	9.42	20150	-32.56	20240102	12420	9.42	20240418	23500	-42.17	20230801	12420	9.42	20240418	1.69	N	100090	500	295 억	2897393	N	N	674	N	N
134	20240503	120637	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13560	320	2	2.42	1432672820	106561	27.47	13400	13570	13260	17210	9270	13240	13444.63	4.89	-4849	14266	13752	13426	12912	12586	14010	13170	296	3970	500	9530	10	1	59195568	8027	13.96	1.16	12	0.18	971.00	11734.00	23500	20230801	-42.30	12420	20240418	9.18	20150	-32.70	20240102	12420	9.18	20240418	23500	-42.30	20230801	12420	9.18	20240418	1.69	N	100090	500	295 억	2897393	N	N	674	N	N
135	20240503	110637	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13450	210	2	1.59	942707870	70298	18.12	13400	13510	13260	17210	9270	13240	13410.17	4.89	-14942	14266	13752	13426	12912	12586	14010	13170	296	3970	500	9530	10	1	59195568	7962	13.85	1.15	12	0.12	971.00	11734.00	23500	20230801	-42.77	12420	20240418	8.29	20150	-33.25	20240102	12420	8.29	20240418	23500	-42.77	20230801	12420	8.29	20240418	1.69	N	100090	500	295 억	2897393	N	N	674	N	N
136	20240503	100634	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13470	230	2	1.74	524585010	39237	10.12	13400	13480	13260	17210	9270	13240	13369.65	4.89	-5917	14266	13752	13426	12912	12586	14010	13170	296	3970	500	9530	10	1	59195568	7974	13.87	1.15	12	0.07	971.00	11734.00	23500	20230801	-42.68	12420	20240418	8.45	20150	-33.15	20240102	12420	8.45	20240418	23500	-42.68	20230801	12420	8.45	20240418	1.69	N	100090	500	295 억	2897393	N	N	674	N	N
137	20240503	090633	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13320	80	2	0.60	148090490	11087	2.86	13400	13450	13260	17210	9270	13240	13357.13	4.89	-4611	14266	13752	13426	12912	12586	14010	13170	296	3970	500	9530	10	1	59195568	7885	13.72	1.14	12	0.02	971.00	11734.00	23500	20230801	-43.32	12420	20240418	7.25	20150	-33.90	20240102	12420	7.25	20240418	23500	-43.32	20230801	12420	7.25	20240418	1.69	N	100090	500	295 억	2897393	N	N	674	N	N
138	20240502	160630	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13240	130	2	0.99	5239355810	385939	196.39	13110	13940	13100	17040	9180	13110	13576.37	4.87	13815	13710	13410	13250	12950	12790	13330	12870	296	3930	500	9430	10	1	59195568	7837	13.64	1.13	12	0.65	971.00	11734.00	23500	20230801	-43.66	12420	20240418	6.60	20150	-34.29	20240102	12420	6.60	20240418	23500	-43.66	20230801	12420	6.60	20240418	1.72	N	100090	500	295 억	2882868	N	N	674	N	N
139	20240502	150634	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13300	190	2	1.45	5012189560	368816	187.68	13110	13940	13100	17040	9180	13110	13590.76	4.87	17533	13710	13410	13250	12950	12790	13330	12870	296	3930	500	9430	10	1	59195568	7873	13.70	1.13	12	0.62	971.00	11734.00	23500	20230801	-43.40	12420	20240418	7.09	20150	-34.00	20240102	12420	7.09	20240418	23500	-43.40	20230801	12420	7.09	20240418	1.72	N	100090	500	295 억	2882868	N	N	75	N	N
140	20240502	140629	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13340	230	2	1.75	4770754090	350679	178.45	13110	13940	13100	17040	9180	13110	13605.22	4.87	21902	13710	13410	13250	12950	12790	13330	12870	296	3930	500	9430	10	1	59195568	7897	13.74	1.14	12	0.59	971.00	11734.00	23500	20230801	-43.23	12420	20240418	7.41	20150	-33.80	20240102	12420	7.41	20240418	23500	-43.23	20230801	12420	7.41	20240418	1.72	N	100090	500	295 억	2882868	N	N	75	N	N
141	20240502	130629	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13320	210	2	1.60	4478287480	328777	167.30	13110	13940	13100	17040	9180	13110	13622.02	4.87	30524	13710	13410	13250	12950	12790	13330	12870	296	3930	500	9430	10	1	59195568	7885	13.72	1.14	12	0.56	971.00	11734.00	23500	20230801	-43.32	12420	20240418	7.25	20150	-33.90	20240102	12420	7.25	20240418	23500	-43.32	20230801	12420	7.25	20240418	1.72	N	100090	500	295 억	2882868	N	N	75	N	N
142	20240502	120626	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13350	240	2	1.83	4192826730	307406	156.43	13110	13940	13100	17040	9180	13110	13640.46	4.87	34162	13710	13410	13250	12950	12790	13330	12870	296	3930	500	9430	10	1	59195568	7903	13.75	1.14	12	0.52	971.00	11734.00	23500	20230801	-43.19	12420	20240418	7.49	20150	-33.75	20240102	12420	7.49	20240418	23500	-43.19	20230801	12420	7.49	20240418	1.72	N	100090	500	295 억	2882868	N	N	75	N	N
143	20240502	110626	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13300	190	2	1.45	3952264050	289361	147.25	13110	13940	13100	17040	9180	13110	13659.78	4.87	42563	13710	13410	13250	12950	12790	13330	12870	296	3930	500	9430	10	1	59195568	7873	13.70	1.13	12	0.49	971.00	11734.00	23500	20230801	-43.40	12420	20240418	7.09	20150	-34.00	20240102	12420	7.09	20240418	23500	-43.40	20230801	12420	7.09	20240418	1.72	N	100090	500	295 억	2882868	N	N	75	N	N
144	20240502	100624	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13730	620	2	4.73	3220710680	235244	119.71	13110	13940	13100	17040	9180	13110	13692.48	4.87	58171	13710	13410	13250	12950	12790	13330	12870	296	3930	500	9430	10	1	59195568	8128	14.14	1.17	12	0.40	971.00	11734.00	23500	20230801	-41.57	12420	20240418	10.55	20150	-31.86	20240102	12420	10.55	20240418	23500	-41.57	20230801	12420	10.55	20240418	1.72	N	100090	500	295 억	2882868	N	N	75	N	N
145	20240502	090625	57	100.00	KOSPI	철강.금속	N	N	N	N		N	13500	390	2	2.97	366514780	27444	13.97	13110	13500	13100	17040	9180	13110	13360.72	4.87	17503	13710	13410	13250	12950	12790	13330	12870	296	3930	500	9430	10	1	59195568	7991	13.90	1.15	12	0.05	971.00	11734.00	23500	20230801	-42.55	12420	20240418	8.70	20150	-33.00	20240102	12420	8.70	20240418	23500	-42.55	20230801	12420	8.70	20240418	1.72	N	100090	500	295 억	2882868	N	N	75	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History