KissMeData/104700/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10540	470	2	4.67	2777890140	267531	63.10	10100	10540	10070	13090	7050	10070	10382.87	7.46	72681	10636	10352	10146	9862	9656	10250	9760	461	3020	1000	7450	10	1	42450000	4474	6.56	0.51	12	0.63	1606.00	20814.00	12700	20240424	-17.01	5630	20230726	87.21	12700	-17.01	20240424	5940	77.44	20240111	12700	-17.01	20240424	5630	87.21	20230726	1.81	N	104700	1000	460 억	3165224	N	N	0	N	N
3	20240531	150812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10490	420	2	4.17	2646355630	255030	60.15	10100	10540	10070	13090	7050	10070	10376.67	7.46	69989	10636	10352	10146	9862	9656	10250	9760	461	3020	1000	7450	10	1	42450000	4453	6.53	0.50	12	0.60	1606.00	20814.00	12700	20240424	-17.40	5630	20230726	86.32	12700	-17.40	20240424	5940	76.60	20240111	12700	-17.40	20240424	5630	86.32	20230726	1.81	N	104700	1000	460 억	3165224	N	N	0	N	N
4	20240531	140811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10430	360	2	3.57	2325410350	224362	52.92	10100	10540	10070	13090	7050	10070	10364.57	7.46	65348	10636	10352	10146	9862	9656	10250	9760	461	3020	1000	7450	10	1	42450000	4428	6.49	0.50	12	0.53	1606.00	20814.00	12700	20240424	-17.87	5630	20230726	85.26	12700	-17.87	20240424	5940	75.59	20240111	12700	-17.87	20240424	5630	85.26	20230726	1.81	N	104700	1000	460 억	3165224	N	N	0	N	N
5	20240531	130815	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10510	440	2	4.37	2127039490	205393	48.45	10100	10540	10070	13090	7050	10070	10355.98	7.46	57152	10636	10352	10146	9862	9656	10250	9760	461	3020	1000	7450	10	1	42450000	4461	6.54	0.50	12	0.48	1606.00	20814.00	12700	20240424	-17.24	5630	20230726	86.68	12700	-17.24	20240424	5940	76.94	20240111	12700	-17.24	20240424	5630	86.68	20230726	1.81	N	104700	1000	460 억	3165224	N	N	0	N	N
6	20240531	120820	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10400	330	2	3.28	1846815280	178588	42.12	10100	10500	10070	13090	7050	10070	10341.24	7.46	47915	10636	10352	10146	9862	9656	10250	9760	461	3020	1000	7450	10	1	42450000	4415	6.48	0.50	12	0.42	1606.00	20814.00	12700	20240424	-18.11	5630	20230726	84.72	12700	-18.11	20240424	5940	75.08	20240111	12700	-18.11	20240424	5630	84.72	20230726	1.81	N	104700	1000	460 억	3165224	N	N	0	N	N
7	20240531	110816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10320	250	2	2.48	1438351420	139382	32.88	10100	10500	10070	13090	7050	10070	10319.53	7.46	25008	10636	10352	10146	9862	9656	10250	9760	461	3020	1000	7450	10	1	42450000	4381	6.43	0.50	12	0.33	1606.00	20814.00	12700	20240424	-18.74	5630	20230726	83.30	12700	-18.74	20240424	5940	73.74	20240111	12700	-18.74	20240424	5630	83.30	20230726	1.81	N	104700	1000	460 억	3165224	N	N	0	N	N
8	20240531	100816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10400	330	2	3.28	1077090840	104447	24.64	10100	10500	10070	13090	7050	10070	10312.37	7.46	11280	10636	10352	10146	9862	9656	10250	9760	461	3020	1000	7450	10	1	42450000	4415	6.48	0.50	12	0.25	1606.00	20814.00	12700	20240424	-18.11	5630	20230726	84.72	12700	-18.11	20240424	5940	75.08	20240111	12700	-18.11	20240424	5630	84.72	20230726	1.81	N	104700	1000	460 억	3165224	N	N	0	N	N
9	20240531	090814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10200	130	2	1.29	168662280	16552	3.90	10100	10280	10070	13090	7050	10070	10189.99	7.46	-2458	10636	10352	10146	9862	9656	10250	9760	461	3020	1000	7450	10	1	42450000	4330	6.35	0.49	12	0.04	1606.00	20814.00	12700	20240424	-19.69	5630	20230726	81.17	12700	-19.69	20240424	5940	71.72	20240111	12700	-19.69	20240424	5630	81.17	20230726	1.81	N	104700	1000	460 억	3165224	N	N	0	N	N
10	20240530	160810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10070	-310	5	-2.99	4320591510	423782	83.04	10380	10430	9940	13490	7270	10380	10196.57	7.39	28017	11073	10726	10493	10146	9913	10610	10030	461	3110	1000	7680	10	1	42450000	4275	6.27	0.48	12	1.00	1606.00	20814.00	12700	20240424	-20.71	5630	20230726	78.86	12700	-20.71	20240424	5940	69.53	20240111	12700	-20.71	20240424	5630	78.86	20230726	1.60	N	104700	1000	460 억	3136679	N	N	0	N	N
11	20240530	150812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10020	-360	5	-3.47	4178339160	409619	80.26	10380	10430	9940	13490	7270	10380	10200.55	7.39	29897	11073	10726	10493	10146	9913	10610	10030	461	3110	1000	7680	10	1	42450000	4253	6.24	0.48	12	0.96	1606.00	20814.00	12700	20240424	-21.10	5630	20230726	77.98	12700	-21.10	20240424	5940	68.69	20240111	12700	-21.10	20240424	5630	77.98	20230726	1.60	N	104700	1000	460 억	3136679	N	N	0	N	N
12	20240530	140810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10050	-330	5	-3.18	3310968130	322840	63.26	10380	10430	10000	13490	7270	10380	10255.76	7.39	33168	11073	10726	10493	10146	9913	10610	10030	461	3110	1000	7680	10	1	42450000	4266	6.26	0.48	12	0.76	1606.00	20814.00	12700	20240424	-20.87	5630	20230726	78.51	12700	-20.87	20240424	5940	69.19	20240111	12700	-20.87	20240424	5630	78.51	20230726	1.60	N	104700	1000	460 억	3136679	N	N	0	N	N
13	20240530	130812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10070	-310	5	-2.99	3226051250	314391	61.60	10380	10430	10000	13490	7270	10380	10261.27	7.39	32394	11073	10726	10493	10146	9913	10610	10030	461	3110	1000	7680	10	1	42450000	4275	6.27	0.48	12	0.74	1606.00	20814.00	12700	20240424	-20.71	5630	20230726	78.86	12700	-20.71	20240424	5940	69.53	20240111	12700	-20.71	20240424	5630	78.86	20230726	1.60	N	104700	1000	460 억	3136679	N	N	0	N	N
14	20240530	120810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10020	-360	5	-3.47	3156722310	307504	60.25	10380	10430	10000	13490	7270	10380	10265.63	7.39	29611	11073	10726	10493	10146	9913	10610	10030	461	3110	1000	7680	10	1	42450000	4253	6.24	0.48	12	0.72	1606.00	20814.00	12700	20240424	-21.10	5630	20230726	77.98	12700	-21.10	20240424	5940	68.69	20240111	12700	-21.10	20240424	5630	77.98	20230726	1.60	N	104700	1000	460 억	3136679	N	N	0	N	N
15	20240530	110811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10090	-290	5	-2.79	2674049300	259332	50.82	10380	10430	10070	13490	7270	10380	10311.30	7.39	7577	11073	10726	10493	10146	9913	10610	10030	461	3110	1000	7680	10	1	42450000	4283	6.28	0.48	12	0.61	1606.00	20814.00	12700	20240424	-20.55	5630	20230726	79.22	12700	-20.55	20240424	5940	69.87	20240111	12700	-20.55	20240424	5630	79.22	20230726	1.60	N	104700	1000	460 억	3136679	N	N	0	N	N
16	20240530	100812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10200	-180	5	-1.73	2361787580	228486	44.77	10380	10430	10160	13490	7270	10380	10336.68	7.39	2199	11073	10726	10493	10146	9913	10610	10030	461	3110	1000	7680	10	1	42450000	4330	6.35	0.49	12	0.54	1606.00	20814.00	12700	20240424	-19.69	5630	20230726	81.17	12700	-19.69	20240424	5940	71.72	20240111	12700	-19.69	20240424	5630	81.17	20230726	1.60	N	104700	1000	460 억	3136679	N	N	0	N	N
17	20240530	090811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10420	40	2	0.39	102549010	9869	1.93	10380	10430	10340	13490	7270	10380	10391.02	7.39	3745	11073	10726	10493	10146	9913	10610	10030	461	3110	1000	7680	10	1	42450000	4423	6.49	0.50	12	0.02	1606.00	20814.00	12700	20240424	-17.95	5630	20230726	85.08	12700	-17.95	20240424	5940	75.42	20240111	12700	-17.95	20240424	5630	85.08	20230726	1.60	N	104700	1000	460 억	3136679	N	N	0	N	N
18	20240529	160804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10380	-400	5	-3.71	5345961640	510029	92.74	10770	10840	10260	14010	7550	10780	10481.76	7.05	124416	11700	11240	10960	10500	10220	11100	10360	461	3230	1000	7970	10	1	42450000	4406	6.46	0.50	12	1.20	1606.00	20814.00	12700	20240424	-18.27	5630	20230726	84.37	12700	-18.27	20240424	5940	74.75	20240111	12700	-18.27	20240424	5630	84.37	20230726	1.68	N	104700	1000	460 억	2994091	N	N	9	N	N
19	20240529	150803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10350	-430	5	-3.99	5220756790	497933	90.54	10770	10840	10260	14010	7550	10780	10484.86	7.05	124385	11700	11240	10960	10500	10220	11100	10360	461	3230	1000	7970	10	1	42450000	4394	6.44	0.50	12	1.17	1606.00	20814.00	12700	20240424	-18.50	5630	20230726	83.84	12700	-18.50	20240424	5940	74.24	20240111	12700	-18.50	20240424	5630	83.84	20230726	1.68	N	104700	1000	460 억	2994091	N	N	9	N	N
20	20240529	140804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10370	-410	5	-3.80	4921981230	469055	85.29	10770	10840	10260	14010	7550	10780	10493.40	7.05	111120	11700	11240	10960	10500	10220	11100	10360	461	3230	1000	7970	10	1	42450000	4402	6.46	0.50	12	1.10	1606.00	20814.00	12700	20240424	-18.35	5630	20230726	84.19	12700	-18.35	20240424	5940	74.58	20240111	12700	-18.35	20240424	5630	84.19	20230726	1.68	N	104700	1000	460 억	2994091	N	N	9	N	N
21	20240529	130807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10350	-430	5	-3.99	4766256240	454027	82.56	10770	10840	10260	14010	7550	10780	10497.74	7.05	104736	11700	11240	10960	10500	10220	11100	10360	461	3230	1000	7970	10	1	42450000	4394	6.44	0.50	12	1.07	1606.00	20814.00	12700	20240424	-18.50	5630	20230726	83.84	12700	-18.50	20240424	5940	74.24	20240111	12700	-18.50	20240424	5630	83.84	20230726	1.68	N	104700	1000	460 억	2994091	N	N	9	N	N
22	20240529	120809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10390	-390	5	-3.62	4577161520	435759	79.24	10770	10840	10260	14010	7550	10780	10503.88	7.05	98781	11700	11240	10960	10500	10220	11100	10360	461	3230	1000	7970	10	1	42450000	4411	6.47	0.50	12	1.03	1606.00	20814.00	12700	20240424	-18.19	5630	20230726	84.55	12700	-18.19	20240424	5940	74.92	20240111	12700	-18.19	20240424	5630	84.55	20230726	1.68	N	104700	1000	460 억	2994091	N	N	9	N	N
23	20240529	110806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10390	-390	5	-3.62	4270919230	406257	73.87	10770	10840	10260	14010	7550	10780	10512.85	7.05	83353	11700	11240	10960	10500	10220	11100	10360	461	3230	1000	7970	10	1	42450000	4411	6.47	0.50	12	0.96	1606.00	20814.00	12700	20240424	-18.19	5630	20230726	84.55	12700	-18.19	20240424	5940	74.92	20240111	12700	-18.19	20240424	5630	84.55	20230726	1.68	N	104700	1000	460 억	2994091	N	N	9	N	N
24	20240529	100804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10280	-500	5	-4.64	3624601310	343934	62.54	10770	10840	10260	14010	7550	10780	10538.65	7.05	59943	11700	11240	10960	10500	10220	11100	10360	461	3230	1000	7970	10	1	42450000	4364	6.40	0.49	12	0.81	1606.00	20814.00	12700	20240424	-19.06	5630	20230726	82.59	12700	-19.06	20240424	5940	73.06	20240111	12700	-19.06	20240424	5630	82.59	20230726	1.68	N	104700	1000	460 억	2994091	N	N	9	N	N
25	20240529	090801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10730	-50	5	-0.46	70319450	6543	1.19	10770	10780	10730	14010	7550	10780	10747.28	7.05	818	11700	11240	10960	10500	10220	11100	10360	461	3230	1000	7970	10	1	42450000	4555	6.68	0.52	12	0.02	1606.00	20814.00	12700	20240424	-15.51	5630	20230726	90.59	12700	-15.51	20240424	5940	80.64	20240111	12700	-15.51	20240424	5630	90.59	20230726	1.68	N	104700	1000	460 억	2994091	N	N	9	N	N
26	20240528	160759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10780	-620	5	-5.44	6036300980	549729	181.66	11420	11420	10680	14820	7980	11400	10980.76	7.42	-127596	11580	11490	11410	11320	11240	11535	11365	461	3420	1000	8430	10	1	42450000	4576	6.71	0.52	12	1.30	1606.00	20814.00	12700	20240424	-15.12	5630	20230726	91.47	12700	-15.12	20240424	5940	81.48	20240111	12700	-15.12	20240424	5630	91.47	20230726	1.69	N	104700	1000	460 억	3148121	N	N	9	N	N
27	20240528	150801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10770	-630	5	-5.53	5927766420	539654	178.33	11420	11420	10680	14820	7980	11400	10984.38	7.42	-124179	11580	11490	11410	11320	11240	11535	11365	461	3420	1000	8430	10	1	42450000	4572	6.71	0.52	12	1.27	1606.00	20814.00	12700	20240424	-15.20	5630	20230726	91.30	12700	-15.20	20240424	5940	81.31	20240111	12700	-15.20	20240424	5630	91.30	20230726	1.69	N	104700	1000	460 억	3148121	N	N	2	N	N
28	20240528	140803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10750	-650	5	-5.70	5372335700	487862	161.22	11420	11420	10750	14820	7980	11400	11012.00	7.42	-105089	11580	11490	11410	11320	11240	11535	11365	461	3420	1000	8430	10	1	42450000	4563	6.69	0.52	12	1.15	1606.00	20814.00	12700	20240424	-15.35	5630	20230726	90.94	12700	-15.35	20240424	5940	80.98	20240111	12700	-15.35	20240424	5630	90.94	20230726	1.69	N	104700	1000	460 억	3148121	N	N	2	N	N
29	20240528	130759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10780	-620	5	-5.44	4994834390	452814	149.64	11420	11420	10750	14820	7980	11400	11030.65	7.42	-90047	11580	11490	11410	11320	11240	11535	11365	461	3420	1000	8430	10	1	42450000	4576	6.71	0.52	12	1.07	1606.00	20814.00	12700	20240424	-15.12	5630	20230726	91.47	12700	-15.12	20240424	5940	81.48	20240111	12700	-15.12	20240424	5630	91.47	20230726	1.69	N	104700	1000	460 억	3148121	N	N	2	N	N
30	20240528	120800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10830	-570	5	-5.00	4497623180	406715	134.40	11420	11420	10800	14820	7980	11400	11058.41	7.42	-80196	11580	11490	11410	11320	11240	11535	11365	461	3420	1000	8430	10	1	42450000	4597	6.74	0.52	12	0.96	1606.00	20814.00	12700	20240424	-14.72	5630	20230726	92.36	12700	-14.72	20240424	5940	82.32	20240111	12700	-14.72	20240424	5630	92.36	20230726	1.69	N	104700	1000	460 억	3148121	N	N	2	N	N
31	20240528	110744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10870	-530	5	-4.65	4130976280	372902	123.23	11420	11420	10800	14820	7980	11400	11077.91	7.42	-60960	11580	11490	11410	11320	11240	11535	11365	461	3420	1000	8430	10	1	42450000	4614	6.77	0.52	12	0.88	1606.00	20814.00	12700	20240424	-14.41	5630	20230726	93.07	12700	-14.41	20240424	5940	83.00	20240111	12700	-14.41	20240424	5630	93.07	20230726	1.69	N	104700	1000	460 억	3148121	N	N	2	N	N
32	20240528	100800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11350	-50	5	-0.44	720853330	63520	20.99	11420	11420	11310	14820	7980	11400	11348.45	7.42	-14057	11580	11490	11410	11320	11240	11535	11365	461	3420	1000	8430	10	1	42450000	4818	7.07	0.55	12	0.15	1606.00	20814.00	12700	20240424	-10.63	5630	20230726	101.60	12700	-10.63	20240424	5940	91.08	20240111	12700	-10.63	20240424	5630	101.60	20230726	1.69	N	104700	1000	460 억	3148121	N	N	2	N	N
33	20240528	090802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11410	10	2	0.09	21849020	1922	0.64	11420	11420	11310	14820	7980	11400	11367.86	7.42	-469	11580	11490	11410	11320	11240	11535	11365	461	3420	1000	8430	10	1	42450000	4844	7.10	0.55	12	0.00	1606.00	20814.00	12700	20240424	-10.16	5630	20230726	102.66	12700	-10.16	20240424	5940	92.09	20240111	12700	-10.16	20240424	5630	102.66	20230726	1.69	N	104700	1000	460 억	3148121	N	N	2	N	N
34	20240527	160750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11400	40	2	0.35	3435807310	302376	62.73	11330	11500	11330	14760	7960	11360	11362.70	7.39	1243	12020	11690	11320	10990	10620	11505	10805	461	3400	1000	8400	10	1	42450000	4839	7.10	0.55	12	0.71	1606.00	20814.00	12700	20240424	-10.24	5630	20230726	102.49	12700	-10.24	20240424	5940	91.92	20240111	12700	-10.24	20240424	5630	102.49	20230726	1.63	N	104700	1000	460 억	3139140	N	N	2	N	N
35	20240527	150802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11390	30	2	0.26	2911088210	256194	53.15	11330	11500	11330	14760	7960	11360	11362.83	7.39	2500	12020	11690	11320	10990	10620	11505	10805	461	3400	1000	8400	10	1	42450000	4835	7.09	0.55	12	0.60	1606.00	20814.00	12700	20240424	-10.31	5630	20230726	102.31	12700	-10.31	20240424	5940	91.75	20240111	12700	-10.31	20240424	5630	102.31	20230726	1.63	N	104700	1000	460 억	3139140	N	N	0	N	N
36	20240527	140759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11360	0	3	0.00	2116333920	186266	38.64	11330	11500	11330	14760	7960	11360	11361.89	7.39	5436	12020	11690	11320	10990	10620	11505	10805	461	3400	1000	8400	10	1	42450000	4822	7.07	0.55	12	0.44	1606.00	20814.00	12700	20240424	-10.55	5630	20230726	101.78	12700	-10.55	20240424	5940	91.25	20240111	12700	-10.55	20240424	5630	101.78	20230726	1.63	N	104700	1000	460 억	3139140	N	N	0	N	N
37	20240527	130758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11380	20	2	0.18	1699988210	149613	31.04	11330	11500	11330	14760	7960	11360	11362.57	7.39	5656	12020	11690	11320	10990	10620	11505	10805	461	3400	1000	8400	10	1	42450000	4831	7.09	0.55	12	0.35	1606.00	20814.00	12700	20240424	-10.39	5630	20230726	102.13	12700	-10.39	20240424	5940	91.58	20240111	12700	-10.39	20240424	5630	102.13	20230726	1.63	N	104700	1000	460 억	3139140	N	N	0	N	N
38	20240527	120759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11360	0	3	0.00	1376226660	121120	25.13	11330	11500	11330	14760	7960	11360	11362.51	7.39	-2595	12020	11690	11320	10990	10620	11505	10805	461	3400	1000	8400	10	1	42450000	4822	7.07	0.55	12	0.29	1606.00	20814.00	12700	20240424	-10.55	5630	20230726	101.78	12700	-10.55	20240424	5940	91.25	20240111	12700	-10.55	20240424	5630	101.78	20230726	1.63	N	104700	1000	460 억	3139140	N	N	0	N	N
39	20240527	110759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11360	0	3	0.00	767943060	67579	14.02	11330	11500	11330	14760	7960	11360	11363.63	7.39	-6473	12020	11690	11320	10990	10620	11505	10805	461	3400	1000	8400	10	1	42450000	4822	7.07	0.55	12	0.16	1606.00	20814.00	12700	20240424	-10.55	5630	20230726	101.78	12700	-10.55	20240424	5940	91.25	20240111	12700	-10.55	20240424	5630	101.78	20230726	1.63	N	104700	1000	460 억	3139140	N	N	0	N	N
40	20240527	100757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11360	0	3	0.00	393672670	34627	7.18	11330	11500	11330	14760	7960	11360	11368.95	7.39	-3444	12020	11690	11320	10990	10620	11505	10805	461	3400	1000	8400	10	1	42450000	4822	7.07	0.55	12	0.08	1606.00	20814.00	12700	20240424	-10.55	5630	20230726	101.78	12700	-10.55	20240424	5940	91.25	20240111	12700	-10.55	20240424	5630	101.78	20230726	1.63	N	104700	1000	460 억	3139140	N	N	0	N	N
41	20240527	090758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11420	60	2	0.53	35912620	3162	0.66	11330	11500	11330	14760	7960	11360	11357.56	7.39	-371	12020	11690	11320	10990	10620	11505	10805	461	3400	1000	8400	10	1	42450000	4848	7.11	0.55	12	0.01	1606.00	20814.00	12700	20240424	-10.08	5630	20230726	102.84	12700	-10.08	20240424	5940	92.26	20240111	12700	-10.08	20240424	5630	102.84	20230726	1.63	N	104700	1000	460 억	3139140	N	N	0	N	N
42	20240524	160717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11360	-290	5	-2.49	5447309420	482041	332.71	11650	11650	10950	15140	8160	11650	11300.35	7.54	-67208	11856	11752	11666	11562	11476	11710	11520	461	3490	1000	8620	10	1	42450000	4822	7.07	0.55	12	1.14	1606.00	20814.00	12700	20240424	-10.55	5630	20230726	101.78	12700	-10.55	20240424	5940	91.25	20240111	12700	-10.55	20240424	5630	101.78	20230726	1.76	N	104700	1000	460 억	3200326	N	N	0	N	N
43	20240524	150717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11290	-360	5	-3.09	5322774980	471052	325.12	11650	11650	10950	15140	8160	11650	11299.76	7.54	-62524	11856	11752	11666	11562	11476	11710	11520	461	3490	1000	8620	10	1	42450000	4793	7.03	0.54	12	1.11	1606.00	20814.00	12700	20240424	-11.10	5630	20230726	100.53	12700	-11.10	20240424	5940	90.07	20240111	12700	-11.10	20240424	5630	100.53	20230726	1.76	N	104700	1000	460 억	3200326	N	N	0	N	N
44	20240524	140721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11340	-310	5	-2.66	4987687810	441426	304.67	11650	11650	10950	15140	8160	11650	11299.03	7.54	-59896	11856	11752	11666	11562	11476	11710	11520	461	3490	1000	8620	10	1	42450000	4814	7.06	0.54	12	1.04	1606.00	20814.00	12700	20240424	-10.71	5630	20230726	101.42	12700	-10.71	20240424	5940	90.91	20240111	12700	-10.71	20240424	5630	101.42	20230726	1.76	N	104700	1000	460 억	3200326	N	N	0	N	N
45	20240524	130717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11320	-330	5	-2.83	4794942270	424446	292.95	11650	11650	10950	15140	8160	11650	11296.94	7.54	-62738	11856	11752	11666	11562	11476	11710	11520	461	3490	1000	8620	10	1	42450000	4805	7.05	0.54	12	1.00	1606.00	20814.00	12700	20240424	-10.87	5630	20230726	101.07	12700	-10.87	20240424	5940	90.57	20240111	12700	-10.87	20240424	5630	101.07	20230726	1.76	N	104700	1000	460 억	3200326	N	N	0	N	N
46	20240524	120720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11250	-400	5	-3.43	4622829510	409210	282.44	11650	11650	10950	15140	8160	11650	11296.96	7.54	-66156	11856	11752	11666	11562	11476	11710	11520	461	3490	1000	8620	10	1	42450000	4776	7.00	0.54	12	0.96	1606.00	20814.00	12700	20240424	-11.42	5630	20230726	99.82	12700	-11.42	20240424	5940	89.39	20240111	12700	-11.42	20240424	5630	99.82	20230726	1.76	N	104700	1000	460 억	3200326	N	N	0	N	N
47	20240524	110717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11150	-500	5	-4.29	4412349290	390439	269.48	11650	11650	10950	15140	8160	11650	11301.00	7.54	-63678	11856	11752	11666	11562	11476	11710	11520	461	3490	1000	8620	10	1	42450000	4733	6.94	0.54	12	0.92	1606.00	20814.00	12700	20240424	-12.20	5630	20230726	98.05	12700	-12.20	20240424	5940	87.71	20240111	12700	-12.20	20240424	5630	98.05	20230726	1.76	N	104700	1000	460 억	3200326	N	N	0	N	N
48	20240524	100723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11230	-420	5	-3.61	3982962980	351951	242.92	11650	11650	10950	15140	8160	11650	11316.81	7.54	-55125	11856	11752	11666	11562	11476	11710	11520	461	3490	1000	8620	10	1	42450000	4767	6.99	0.54	12	0.83	1606.00	20814.00	12700	20240424	-11.57	5630	20230726	99.47	12700	-11.57	20240424	5940	89.06	20240111	12700	-11.57	20240424	5630	99.47	20230726	1.76	N	104700	1000	460 억	3200326	N	N	0	N	N
49	20240524	090718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11600	-50	5	-0.43	112428930	9700	6.69	11650	11650	11570	15140	8160	11650	11590.61	7.54	-2052	11856	11752	11666	11562	11476	11710	11520	461	3490	1000	8620	10	1	42450000	4924	7.22	0.56	12	0.02	1606.00	20814.00	12700	20240424	-8.66	5630	20230726	106.04	12700	-8.66	20240424	5940	95.29	20240111	12700	-8.66	20240424	5630	106.04	20230726	1.76	N	104700	1000	460 억	3200326	N	N	0	N	N
50	20240523	160715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11650	40	2	0.34	1682078530	144852	84.69	11730	11770	11580	15090	8130	11610	11612.39	7.52	7255	11790	11700	11640	11550	11490	11670	11520	461	3480	1000	8590	10	1	42450000	4945	7.25	0.56	12	0.34	1606.00	20814.00	12700	20240424	-8.27	5630	20230726	106.93	12700	-8.27	20240424	5940	96.13	20240111	12700	-8.27	20240424	5630	106.93	20230726	1.79	N	104700	1000	460 억	3192065	N	N	0	N	N
51	20240523	150720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11640	30	2	0.26	1629869340	140370	82.07	11730	11770	11580	15090	8130	11610	11611.24	7.52	10471	11790	11700	11640	11550	11490	11670	11520	461	3480	1000	8590	10	1	42450000	4941	7.25	0.56	12	0.33	1606.00	20814.00	12700	20240424	-8.35	5630	20230726	106.75	12700	-8.35	20240424	5940	95.96	20240111	12700	-8.35	20240424	5630	106.75	20230726	1.79	N	104700	1000	460 억	3192065	N	N	0	N	N
52	20240523	140721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11620	10	2	0.09	1565310660	134821	78.82	11730	11770	11580	15090	8130	11610	11610.29	7.52	7929	11790	11700	11640	11550	11490	11670	11520	461	3480	1000	8590	10	1	42450000	4933	7.24	0.56	12	0.32	1606.00	20814.00	12700	20240424	-8.50	5630	20230726	106.39	12700	-8.50	20240424	5940	95.62	20240111	12700	-8.50	20240424	5630	106.39	20230726	1.79	N	104700	1000	460 억	3192065	N	N	0	N	N
53	20240523	130719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11630	20	2	0.17	1155935070	99543	58.20	11730	11770	11580	15090	8130	11610	11612.42	7.52	13998	11790	11700	11640	11550	11490	11670	11520	461	3480	1000	8590	10	1	42450000	4937	7.24	0.56	12	0.23	1606.00	20814.00	12700	20240424	-8.43	5630	20230726	106.57	12700	-8.43	20240424	5940	95.79	20240111	12700	-8.43	20240424	5630	106.57	20230726	1.79	N	104700	1000	460 억	3192065	N	N	0	N	N
54	20240523	120715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11640	30	2	0.26	1018426900	87709	51.28	11730	11770	11580	15090	8130	11610	11611.43	7.52	14949	11790	11700	11640	11550	11490	11670	11520	461	3480	1000	8590	10	1	42450000	4941	7.25	0.56	12	0.21	1606.00	20814.00	12700	20240424	-8.35	5630	20230726	106.75	12700	-8.35	20240424	5940	95.96	20240111	12700	-8.35	20240424	5630	106.75	20230726	1.79	N	104700	1000	460 억	3192065	N	N	0	N	N
55	20240523	110715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11650	40	2	0.34	999973170	86124	50.35	11730	11770	11580	15090	8130	11610	11610.85	7.52	14286	11790	11700	11640	11550	11490	11670	11520	461	3480	1000	8590	10	1	42450000	4945	7.25	0.56	12	0.20	1606.00	20814.00	12700	20240424	-8.27	5630	20230726	106.93	12700	-8.27	20240424	5940	96.13	20240111	12700	-8.27	20240424	5630	106.93	20230726	1.79	N	104700	1000	460 억	3192065	N	N	0	N	N
56	20240523	100717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11600	-10	5	-0.09	764070080	65815	38.48	11730	11770	11580	15090	8130	11610	11609.36	7.52	6848	11790	11700	11640	11550	11490	11670	11520	461	3480	1000	8590	10	1	42450000	4924	7.22	0.56	12	0.16	1606.00	20814.00	12700	20240424	-8.66	5630	20230726	106.04	12700	-8.66	20240424	5940	95.29	20240111	12700	-8.66	20240424	5630	106.04	20230726	1.79	N	104700	1000	460 억	3192065	N	N	0	N	N
57	20240523	090720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11650	40	2	0.34	24463470	2095	1.22	11730	11770	11610	15090	8130	11610	11677.07	7.52	-618	11790	11700	11640	11550	11490	11670	11520	461	3480	1000	8590	10	1	42450000	4945	7.25	0.56	12	0.00	1606.00	20814.00	12700	20240424	-8.27	5630	20230726	106.93	12700	-8.27	20240424	5940	96.13	20240111	12700	-8.27	20240424	5630	106.93	20230726	1.79	N	104700	1000	460 억	3192065	N	N	0	N	N
58	20240522	160709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11610	-30	5	-0.26	1986111100	170776	117.88	11620	11730	11580	15130	8150	11640	11629.92	7.45	28429	11900	11770	11650	11520	11400	11835	11585	461	3490	1000	8610	10	1	42450000	4928	7.23	0.56	12	0.40	1606.00	20814.00	12700	20240424	-8.58	5630	20230726	106.22	12700	-8.58	20240424	5940	95.45	20240111	12700	-8.58	20240424	5630	106.22	20230726	1.83	N	104700	1000	460 억	3164411	N	N	2	N	N
59	20240522	150715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11640	0	3	0.00	1356235390	116602	80.49	11620	11730	11590	15130	8150	11640	11631.32	7.45	29084	11900	11770	11650	11520	11400	11835	11585	461	3490	1000	8610	10	1	42450000	4941	7.25	0.56	12	0.27	1606.00	20814.00	12700	20240424	-8.35	5630	20230726	106.75	12700	-8.35	20240424	5940	95.96	20240111	12700	-8.35	20240424	5630	106.75	20230726	1.83	N	104700	1000	460 억	3164411	N	N	2	N	N
60	20240522	140716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11620	-20	5	-0.17	917690680	78821	54.41	11620	11730	11600	15130	8150	11640	11642.72	7.45	20200	11900	11770	11650	11520	11400	11835	11585	461	3490	1000	8610	10	1	42450000	4933	7.24	0.56	12	0.19	1606.00	20814.00	12700	20240424	-8.50	5630	20230726	106.39	12700	-8.50	20240424	5940	95.62	20240111	12700	-8.50	20240424	5630	106.39	20230726	1.83	N	104700	1000	460 억	3164411	N	N	2	N	N
61	20240522	130712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11660	20	2	0.17	507829300	43582	30.08	11620	11730	11610	15130	8150	11640	11652.27	7.45	15326	11900	11770	11650	11520	11400	11835	11585	461	3490	1000	8610	10	1	42450000	4950	7.26	0.56	12	0.10	1606.00	20814.00	12700	20240424	-8.19	5630	20230726	107.10	12700	-8.19	20240424	5940	96.30	20240111	12700	-8.19	20240424	5630	107.10	20230726	1.83	N	104700	1000	460 억	3164411	N	N	2	N	N
62	20240522	120801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11660	20	2	0.17	411724330	35330	24.39	11620	11730	11610	15130	8150	11640	11653.67	7.45	12163	11900	11770	11650	11520	11400	11835	11585	461	3490	1000	8610	10	1	42450000	4950	7.26	0.56	12	0.08	1606.00	20814.00	12700	20240424	-8.19	5630	20230726	107.10	12700	-8.19	20240424	5940	96.30	20240111	12700	-8.19	20240424	5630	107.10	20230726	1.83	N	104700	1000	460 억	3164411	N	N	2	N	N
63	20240522	110716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11670	30	2	0.26	379946460	32604	22.51	11620	11730	11610	15130	8150	11640	11653.37	7.45	11950	11900	11770	11650	11520	11400	11835	11585	461	3490	1000	8610	10	1	42450000	4954	7.27	0.56	12	0.08	1606.00	20814.00	12700	20240424	-8.11	5630	20230726	107.28	12700	-8.11	20240424	5940	96.46	20240111	12700	-8.11	20240424	5630	107.28	20230726	1.83	N	104700	1000	460 억	3164411	N	N	2	N	N
64	20240522	100714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11680	40	2	0.34	239736850	20562	14.19	11620	11730	11610	15130	8150	11640	11659.22	7.45	7628	11900	11770	11650	11520	11400	11835	11585	461	3490	1000	8610	10	1	42450000	4958	7.27	0.56	12	0.05	1606.00	20814.00	12700	20240424	-8.03	5630	20230726	107.46	12700	-8.03	20240424	5940	96.63	20240111	12700	-8.03	20240424	5630	107.46	20230726	1.83	N	104700	1000	460 억	3164411	N	N	2	N	N
65	20240522	090715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11640	0	3	0.00	13244220	1135	0.78	11620	11730	11620	15130	8150	11640	11668.92	7.45	-840	11900	11770	11650	11520	11400	11835	11585	461	3490	1000	8610	10	1	42450000	4941	7.25	0.56	12	0.00	1606.00	20814.00	12700	20240424	-8.35	5630	20230726	106.75	12700	-8.35	20240424	5940	95.96	20240111	12700	-8.35	20240424	5630	106.75	20230726	1.83	N	104700	1000	460 억	3164411	N	N	2	N	N
66	20240521	160706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11640	90	2	0.78	1669901570	144197	51.53	11580	11780	11530	15010	8090	11550	11580.28	7.38	34023	12016	11782	11616	11382	11216	11700	11300	461	3460	1000	8540	10	1	42450000	4941	7.25	0.56	12	0.34	1606.00	20814.00	12700	20240424	-8.35	5630	20230726	106.75	12700	-8.35	20240424	5940	95.96	20240111	12700	-8.35	20240424	5630	106.75	20230726	1.85	N	104700	1000	460 억	3131168	N	N	2	N	N
67	20240521	150712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11640	90	2	0.78	1600276720	138211	49.39	11580	11780	11530	15010	8090	11550	11578.50	7.38	30662	12016	11782	11616	11382	11216	11700	11300	461	3460	1000	8540	10	1	42450000	4941	7.25	0.56	12	0.33	1606.00	20814.00	12700	20240424	-8.35	5630	20230726	106.75	12700	-8.35	20240424	5940	95.96	20240111	12700	-8.35	20240424	5630	106.75	20230726	1.85	N	104700	1000	460 억	3131168	N	N	403	N	N
68	20240521	140710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11620	70	2	0.61	1271802370	109931	39.29	11580	11780	11530	15010	8090	11550	11569.10	7.38	23588	12016	11782	11616	11382	11216	11700	11300	461	3460	1000	8540	10	1	42450000	4933	7.24	0.56	12	0.26	1606.00	20814.00	12700	20240424	-8.50	5630	20230726	106.39	12700	-8.50	20240424	5940	95.62	20240111	12700	-8.50	20240424	5630	106.39	20230726	1.85	N	104700	1000	460 억	3131168	N	N	403	N	N
69	20240521	130711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11570	20	2	0.17	989787990	85539	30.57	11580	11780	11530	15010	8090	11550	11571.19	7.38	16273	12016	11782	11616	11382	11216	11700	11300	461	3460	1000	8540	10	1	42450000	4911	7.20	0.56	12	0.20	1606.00	20814.00	12700	20240424	-8.90	5630	20230726	105.51	12700	-8.90	20240424	5940	94.78	20240111	12700	-8.90	20240424	5630	105.51	20230726	1.85	N	104700	1000	460 억	3131168	N	N	403	N	N
70	20240521	120711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11560	10	2	0.09	866991890	74910	26.77	11580	11780	11530	15010	8090	11550	11573.78	7.38	13140	12016	11782	11616	11382	11216	11700	11300	461	3460	1000	8540	10	1	42450000	4907	7.20	0.56	12	0.18	1606.00	20814.00	12700	20240424	-8.98	5630	20230726	105.33	12700	-8.98	20240424	5940	94.61	20240111	12700	-8.98	20240424	5630	105.33	20230726	1.85	N	104700	1000	460 억	3131168	N	N	403	N	N
71	20240521	110711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11570	20	2	0.17	594340680	51308	18.34	11580	11780	11530	15010	8090	11550	11583.78	7.38	7227	12016	11782	11616	11382	11216	11700	11300	461	3460	1000	8540	10	1	42450000	4911	7.20	0.56	12	0.12	1606.00	20814.00	12700	20240424	-8.90	5630	20230726	105.51	12700	-8.90	20240424	5940	94.78	20240111	12700	-8.90	20240424	5630	105.51	20230726	1.85	N	104700	1000	460 억	3131168	N	N	403	N	N
72	20240521	100711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11580	30	2	0.26	541319420	46724	16.70	11580	11780	11530	15010	8090	11550	11585.47	7.38	6797	12016	11782	11616	11382	11216	11700	11300	461	3460	1000	8540	10	1	42450000	4916	7.21	0.56	12	0.11	1606.00	20814.00	12700	20240424	-8.82	5630	20230726	105.68	12700	-8.82	20240424	5940	94.95	20240111	12700	-8.82	20240424	5630	105.68	20230726	1.85	N	104700	1000	460 억	3131168	N	N	403	N	N
73	20240521	090707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11750	200	2	1.73	45700990	3919	1.40	11580	11780	11580	15010	8090	11550	11661.39	7.38	-1181	12016	11782	11616	11382	11216	11700	11300	461	3460	1000	8540	10	1	42450000	4988	7.32	0.56	12	0.01	1606.00	20814.00	12700	20240424	-7.48	5630	20230726	108.70	12700	-7.48	20240424	5940	97.81	20240111	12700	-7.48	20240424	5630	108.70	20230726	1.85	N	104700	1000	460 억	3131168	N	N	403	N	N
74	20240517	160712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11750	0	3	0.00	3343667280	284323	94.71	11800	11890	11680	15270	8230	11750	11760.10	7.53	-375	12323	12036	11873	11586	11423	11955	11505	461	3520	1000	8690	10	1	42450000	4988	7.32	0.56	12	0.67	1606.00	20814.00	12700	20240424	-7.48	5630	20230726	108.70	12700	-7.48	20240424	5940	97.81	20240111	12700	-7.48	20240424	5630	108.70	20230726	1.78	N	104700	1000	460 억	3196645	N	N	1	N	N
75	20240517	150714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11760	10	2	0.09	3113199650	264716	88.18	11800	11890	11680	15270	8230	11750	11760.53	7.53	-1023	12323	12036	11873	11586	11423	11955	11505	461	3520	1000	8690	10	1	42450000	4992	7.32	0.57	12	0.62	1606.00	20814.00	12700	20240424	-7.40	5630	20230726	108.88	12700	-7.40	20240424	5940	97.98	20240111	12700	-7.40	20240424	5630	108.88	20230726	1.78	N	104700	1000	460 억	3196645	N	N	1519	N	N
76	20240517	140708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11760	10	2	0.09	2424278780	206112	68.66	11800	11890	11680	15270	8230	11750	11761.95	7.53	-16129	12323	12036	11873	11586	11423	11955	11505	461	3520	1000	8690	10	1	42450000	4992	7.32	0.57	12	0.49	1606.00	20814.00	12700	20240424	-7.40	5630	20230726	108.88	12700	-7.40	20240424	5940	97.98	20240111	12700	-7.40	20240424	5630	108.88	20230726	1.78	N	104700	1000	460 억	3196645	N	N	1519	N	N
77	20240517	130703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11760	10	2	0.09	2294237940	195056	64.97	11800	11890	11680	15270	8230	11750	11761.94	7.53	-16305	12323	12036	11873	11586	11423	11955	11505	461	3520	1000	8690	10	1	42450000	4992	7.32	0.57	12	0.46	1606.00	20814.00	12700	20240424	-7.40	5630	20230726	108.88	12700	-7.40	20240424	5940	97.98	20240111	12700	-7.40	20240424	5630	108.88	20230726	1.78	N	104700	1000	460 억	3196645	N	N	1519	N	N
78	20240517	120703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11800	50	2	0.43	1942344880	165173	55.02	11800	11890	11680	15270	8230	11750	11759.46	7.53	-24078	12323	12036	11873	11586	11423	11955	11505	461	3520	1000	8690	10	1	42450000	5009	7.35	0.57	12	0.39	1606.00	20814.00	12700	20240424	-7.09	5630	20230726	109.59	12700	-7.09	20240424	5940	98.65	20240111	12700	-7.09	20240424	5630	109.59	20230726	1.78	N	104700	1000	460 억	3196645	N	N	1519	N	N
79	20240517	110704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11760	10	2	0.09	1735806800	147623	49.17	11800	11890	11680	15270	8230	11750	11758.38	7.53	-25221	12323	12036	11873	11586	11423	11955	11505	461	3520	1000	8690	10	1	42450000	4992	7.32	0.57	12	0.35	1606.00	20814.00	12700	20240424	-7.40	5630	20230726	108.88	12700	-7.40	20240424	5940	97.98	20240111	12700	-7.40	20240424	5630	108.88	20230726	1.78	N	104700	1000	460 억	3196645	N	N	1519	N	N
80	20240517	100659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11780	30	2	0.26	797763580	67776	22.58	11800	11890	11680	15270	8230	11750	11770.59	7.53	-12993	12323	12036	11873	11586	11423	11955	11505	461	3520	1000	8690	10	1	42450000	5001	7.33	0.57	12	0.16	1606.00	20814.00	12700	20240424	-7.24	5630	20230726	109.24	12700	-7.24	20240424	5940	98.32	20240111	12700	-7.24	20240424	5630	109.24	20230726	1.78	N	104700	1000	460 억	3196645	N	N	1519	N	N
81	20240517	090704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11750	0	3	0.00	249865330	21280	7.09	11800	11890	11680	15270	8230	11750	11741.79	7.53	-8195	12323	12036	11873	11586	11423	11955	11505	461	3520	1000	8690	10	1	42450000	4988	7.32	0.56	12	0.05	1606.00	20814.00	12700	20240424	-7.48	5630	20230726	108.70	12700	-7.48	20240424	5940	97.81	20240111	12700	-7.48	20240424	5630	108.70	20230726	1.78	N	104700	1000	460 억	3196645	N	N	1519	N	N
82	20240516	160659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11750	-310	5	-2.57	3542938480	296480	76.73	12130	12160	11710	15670	8450	12060	11955.51	7.61	-37849	12433	12246	12033	11846	11633	12340	11940	461	3610	1000	8920	10	1	42450000	4988	7.32	0.56	12	0.70	1606.00	20814.00	12700	20240424	-7.48	5630	20230726	108.70	12700	-7.48	20240424	5940	97.81	20240111	12700	-7.48	20240424	5630	108.70	20230726	1.69	N	104700	1000	460 억	3230019	N	N	1519	N	N
83	20240516	150657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11770	-290	5	-2.40	3070652580	256255	66.32	12130	12160	11730	15670	8450	12060	11982.80	7.61	-29531	12433	12246	12033	11846	11633	12340	11940	461	3610	1000	8920	10	1	42450000	4996	7.33	0.57	12	0.60	1606.00	20814.00	12700	20240424	-7.32	5630	20230726	109.06	12700	-7.32	20240424	5940	98.15	20240111	12700	-7.32	20240424	5630	109.06	20230726	1.69	N	104700	1000	460 억	3230019	N	N	17	N	N
84	20240516	140703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11950	-110	5	-0.91	2126548760	176508	45.68	12130	12160	11920	15670	8450	12060	12047.89	7.61	-9735	12433	12246	12033	11846	11633	12340	11940	461	3610	1000	8920	10	1	42450000	5073	7.44	0.57	12	0.42	1606.00	20814.00	12700	20240424	-5.91	5630	20230726	112.26	12700	-5.91	20240424	5940	101.18	20240111	12700	-5.91	20240424	5630	112.26	20230726	1.69	N	104700	1000	460 억	3230019	N	N	17	N	N
85	20240516	130658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12060	0	3	0.00	1465357950	121420	31.42	12130	12160	12040	15670	8450	12060	12068.51	7.61	-7754	12433	12246	12033	11846	11633	12340	11940	461	3610	1000	8920	10	1	42450000	5119	7.51	0.58	12	0.29	1606.00	20814.00	12700	20240424	-5.04	5630	20230726	114.21	12700	-5.04	20240424	5940	103.03	20240111	12700	-5.04	20240424	5630	114.21	20230726	1.69	N	104700	1000	460 억	3230019	N	N	17	N	N
86	20240516	120656	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12090	30	2	0.25	1212635540	100453	26.00	12130	12160	12040	15670	8450	12060	12071.67	7.61	-6378	12433	12246	12033	11846	11633	12340	11940	461	3610	1000	8920	10	1	42450000	5132	7.53	0.58	12	0.24	1606.00	20814.00	12700	20240424	-4.80	5630	20230726	114.74	12700	-4.80	20240424	5940	103.54	20240111	12700	-4.80	20240424	5630	114.74	20230726	1.69	N	104700	1000	460 억	3230019	N	N	17	N	N
87	20240516	110655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12080	20	2	0.17	1031492740	85483	22.12	12130	12160	12040	15670	8450	12060	12066.64	7.61	-5965	12433	12246	12033	11846	11633	12340	11940	461	3610	1000	8920	10	1	42450000	5128	7.52	0.58	12	0.20	1606.00	20814.00	12700	20240424	-4.88	5630	20230726	114.56	12700	-4.88	20240424	5940	103.37	20240111	12700	-4.88	20240424	5630	114.56	20230726	1.69	N	104700	1000	460 억	3230019	N	N	17	N	N
88	20240516	100657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12080	20	2	0.17	565661320	46874	12.13	12130	12160	12040	15670	8450	12060	12067.70	7.61	-5401	12433	12246	12033	11846	11633	12340	11940	461	3610	1000	8920	10	1	42450000	5128	7.52	0.58	12	0.11	1606.00	20814.00	12700	20240424	-4.88	5630	20230726	114.56	12700	-4.88	20240424	5940	103.37	20240111	12700	-4.88	20240424	5630	114.56	20230726	1.69	N	104700	1000	460 억	3230019	N	N	17	N	N
89	20240516	090658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12110	50	2	0.41	43620800	3599	0.93	12130	12160	12080	15670	8450	12060	12120.26	7.61	-116	12433	12246	12033	11846	11633	12340	11940	461	3610	1000	8920	10	1	42450000	5141	7.54	0.58	12	0.01	1606.00	20814.00	12700	20240424	-4.65	5630	20230726	115.10	12700	-4.65	20240424	5940	103.87	20240111	12700	-4.65	20240424	5630	115.10	20230726	1.69	N	104700	1000	460 억	3230019	N	N	17	N	N
90	20240514	160705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12060	180	2	1.52	4642932060	386409	90.39	11850	12220	11820	15440	8320	11880	12015.59	7.46	53127	12600	12240	12030	11670	11460	12135	11565	461	3560	1000	8790	10	1	42450000	5119	7.51	0.58	12	0.91	1606.00	20814.00	12700	20240424	-5.04	5630	20230726	114.21	12700	-5.04	20240424	5940	103.03	20240111	12700	-5.04	20240424	5630	114.21	20230726	1.81	N	104700	1000	460 억	3166565	N	N	17	N	N
91	20240514	150708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12030	150	2	1.26	4402345810	366418	85.72	11850	12220	11820	15440	8320	11880	12014.55	7.46	52368	12600	12240	12030	11670	11460	12135	11565	461	3560	1000	8790	10	1	42450000	5107	7.49	0.58	12	0.86	1606.00	20814.00	12700	20240424	-5.28	5630	20230726	113.68	12700	-5.28	20240424	5940	102.53	20240111	12700	-5.28	20240424	5630	113.68	20230726	1.81	N	104700	1000	460 억	3166565	N	N	86	N	N
92	20240514	140706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12110	230	2	1.94	3835922920	319470	74.73	11850	12220	11820	15440	8320	11880	12007.15	7.46	26107	12600	12240	12030	11670	11460	12135	11565	461	3560	1000	8790	10	1	42450000	5141	7.54	0.58	12	0.75	1606.00	20814.00	12700	20240424	-4.65	5630	20230726	115.10	12700	-4.65	20240424	5940	103.87	20240111	12700	-4.65	20240424	5630	115.10	20230726	1.81	N	104700	1000	460 억	3166565	N	N	86	N	N
93	20240514	130707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12180	300	2	2.53	3580635370	298454	69.82	11850	12220	11820	15440	8320	11880	11997.28	7.46	17698	12600	12240	12030	11670	11460	12135	11565	461	3560	1000	8790	10	1	42450000	5170	7.58	0.59	12	0.70	1606.00	20814.00	12700	20240424	-4.09	5630	20230726	116.34	12700	-4.09	20240424	5940	105.05	20240111	12700	-4.09	20240424	5630	116.34	20230726	1.81	N	104700	1000	460 억	3166565	N	N	86	N	N
94	20240514	120704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12140	260	2	2.19	2987399630	249616	58.39	11850	12200	11820	15440	8320	11880	11967.98	7.46	9005	12600	12240	12030	11670	11460	12135	11565	461	3560	1000	8790	10	1	42450000	5153	7.56	0.58	12	0.59	1606.00	20814.00	12700	20240424	-4.41	5630	20230726	115.63	12700	-4.41	20240424	5940	104.38	20240111	12700	-4.41	20240424	5630	115.63	20230726	1.81	N	104700	1000	460 억	3166565	N	N	86	N	N
95	20240514	110705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12030	150	2	1.26	1836808560	154404	36.12	11850	12060	11820	15440	8320	11880	11896.12	7.46	-8185	12600	12240	12030	11670	11460	12135	11565	461	3560	1000	8790	10	1	42450000	5107	7.49	0.58	12	0.36	1606.00	20814.00	12700	20240424	-5.28	5630	20230726	113.68	12700	-5.28	20240424	5940	102.53	20240111	12700	-5.28	20240424	5630	113.68	20230726	1.81	N	104700	1000	460 억	3166565	N	N	86	N	N
96	20240514	100703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11890	10	2	0.08	787904660	66288	15.51	11850	11990	11820	15440	8320	11880	11886.08	7.46	-14240	12600	12240	12030	11670	11460	12135	11565	461	3560	1000	8790	10	1	42450000	5047	7.40	0.57	12	0.16	1606.00	20814.00	12700	20240424	-6.38	5630	20230726	111.19	12700	-6.38	20240424	5940	100.17	20240111	12700	-6.38	20240424	5630	111.19	20230726	1.81	N	104700	1000	460 억	3166565	N	N	86	N	N
97	20240514	090705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11950	70	2	0.59	48078080	4039	0.94	11850	11980	11850	15440	8320	11880	11903.46	7.46	-590	12600	12240	12030	11670	11460	12135	11565	461	3560	1000	8790	10	1	42450000	5073	7.44	0.57	12	0.01	1606.00	20814.00	12700	20240424	-5.91	5630	20230726	112.26	12700	-5.91	20240424	5940	101.18	20240111	12700	-5.91	20240424	5630	112.26	20230726	1.81	N	104700	1000	460 억	3166565	N	N	86	N	N
98	20240513	160703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11880	-430	5	-3.49	5164904320	427300	83.50	12310	12390	11820	16000	8620	12310	12087.35	7.53	-34325	12676	12492	12386	12202	12096	12440	12150	461	3690	1000	9100	10	1	42450000	5043	7.40	0.57	12	1.01	1606.00	20814.00	12700	20240424	-6.46	5630	20230726	111.01	12700	-6.46	20240424	5940	100.00	20240111	12700	-6.46	20240424	5630	111.01	20230726	1.78	N	104700	1000	460 억	3197787	N	N	86	N	N
99	20240513	150705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11880	-430	5	-3.49	4863991570	401973	78.55	12310	12390	11820	16000	8620	12310	12100.29	7.53	-29444	12676	12492	12386	12202	12096	12440	12150	461	3690	1000	9100	10	1	42450000	5043	7.40	0.57	12	0.95	1606.00	20814.00	12700	20240424	-6.46	5630	20230726	111.01	12700	-6.46	20240424	5940	100.00	20240111	12700	-6.46	20240424	5630	111.01	20230726	1.78	N	104700	1000	460 억	3197787	N	N	186	N	N
100	20240513	140705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11930	-380	5	-3.09	3824649040	314513	61.46	12310	12390	11920	16000	8620	12310	12160.54	7.53	-42063	12676	12492	12386	12202	12096	12440	12150	461	3690	1000	9100	10	1	42450000	5064	7.43	0.57	12	0.74	1606.00	20814.00	12700	20240424	-6.06	5630	20230726	111.90	12700	-6.06	20240424	5940	100.84	20240111	12700	-6.06	20240424	5630	111.90	20230726	1.78	N	104700	1000	460 억	3197787	N	N	186	N	N
101	20240513	130659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12030	-280	5	-2.27	3364207700	275980	53.93	12310	12390	11980	16000	8620	12310	12190.04	7.53	-33236	12676	12492	12386	12202	12096	12440	12150	461	3690	1000	9100	10	1	42450000	5107	7.49	0.58	12	0.65	1606.00	20814.00	12700	20240424	-5.28	5630	20230726	113.68	12700	-5.28	20240424	5940	102.53	20240111	12700	-5.28	20240424	5630	113.68	20230726	1.78	N	104700	1000	460 억	3197787	N	N	186	N	N
102	20240513	120704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12040	-270	5	-2.19	2894777200	236880	46.29	12310	12390	12020	16000	8620	12310	12220.44	7.53	-29186	12676	12492	12386	12202	12096	12440	12150	461	3690	1000	9100	10	1	42450000	5111	7.50	0.58	12	0.56	1606.00	20814.00	12700	20240424	-5.20	5630	20230726	113.85	12700	-5.20	20240424	5940	102.69	20240111	12700	-5.20	20240424	5630	113.85	20230726	1.78	N	104700	1000	460 억	3197787	N	N	186	N	N
103	20240513	110702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12170	-140	5	-1.14	2314192160	188814	36.90	12310	12390	12150	16000	8620	12310	12256.46	7.53	-15736	12676	12492	12386	12202	12096	12440	12150	461	3690	1000	9100	10	1	42450000	5166	7.58	0.58	12	0.44	1606.00	20814.00	12700	20240424	-4.17	5630	20230726	116.16	12700	-4.17	20240424	5940	104.88	20240111	12700	-4.17	20240424	5630	116.16	20230726	1.78	N	104700	1000	460 억	3197787	N	N	186	N	N
104	20240513	100702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12270	-40	5	-0.32	1021565210	83219	16.26	12310	12390	12250	16000	8620	12310	12275.62	7.53	-8143	12676	12492	12386	12202	12096	12440	12150	461	3690	1000	9100	10	1	42450000	5209	7.64	0.59	12	0.20	1606.00	20814.00	12700	20240424	-3.39	5630	20230726	117.94	12700	-3.39	20240424	5940	106.57	20240111	12700	-3.39	20240424	5630	117.94	20230726	1.78	N	104700	1000	460 억	3197787	N	N	186	N	N
105	20240513	090705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12300	-10	5	-0.08	61097550	4963	0.97	12310	12390	12300	16000	8620	12310	12310.61	7.53	-1883	12676	12492	12386	12202	12096	12440	12150	461	3690	1000	9100	10	1	42450000	5221	7.66	0.59	12	0.01	1606.00	20814.00	12700	20240424	-3.15	5630	20230726	118.47	12700	-3.15	20240424	5940	107.07	20240111	12700	-3.15	20240424	5630	118.47	20230726	1.78	N	104700	1000	460 억	3197787	N	N	186	N	N
106	20240510	160643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12310	0	3	0.00	6327231520	510276	149.75	12350	12570	12280	16000	8620	12310	12399.64	7.46	34003	12676	12492	12346	12162	12016	12420	12090	461	3690	1000	9100	10	1	42450000	5226	7.67	0.59	12	1.20	1606.00	20814.00	12700	20240424	-3.07	5630	20230726	118.65	12700	-3.07	20240424	5940	107.24	20240111	12700	-3.07	20240424	5630	118.65	20230726	1.76	N	104700	1000	460 억	3166219	N	N	186	N	N
107	20240510	150649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12330	20	2	0.16	6167387300	497308	145.94	12350	12570	12280	16000	8620	12310	12401.56	7.46	34351	12676	12492	12346	12162	12016	12420	12090	461	3690	1000	9100	10	1	42450000	5234	7.68	0.59	12	1.17	1606.00	20814.00	12700	20240424	-2.91	5630	20230726	119.01	12700	-2.91	20240424	5940	107.58	20240111	12700	-2.91	20240424	5630	119.01	20230726	1.76	N	104700	1000	460 억	3166219	N	N	16	N	N
108	20240510	140653	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	60	2	0.49	4702405320	378330	111.03	12350	12570	12290	16000	8620	12310	12429.41	7.46	35155	12676	12492	12346	12162	12016	12420	12090	461	3690	1000	9100	10	1	42450000	5251	7.70	0.59	12	0.89	1606.00	20814.00	12700	20240424	-2.60	5630	20230726	119.72	12700	-2.60	20240424	5940	108.25	20240111	12700	-2.60	20240424	5630	119.72	20230726	1.76	N	104700	1000	460 억	3166219	N	N	16	N	N
109	20240510	130645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12460	150	2	1.22	4098272900	329728	96.76	12350	12570	12290	16000	8620	12310	12429.29	7.46	30913	12676	12492	12346	12162	12016	12420	12090	461	3690	1000	9100	10	1	42450000	5289	7.76	0.60	12	0.78	1606.00	20814.00	12700	20240424	-1.89	5630	20230726	121.31	12700	-1.89	20240424	5940	109.76	20240111	12700	-1.89	20240424	5630	121.31	20230726	1.76	N	104700	1000	460 억	3166219	N	N	16	N	N
110	20240510	120642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12500	190	2	1.54	3402214760	274035	80.42	12350	12570	12290	16000	8620	12310	12415.29	7.46	15179	12676	12492	12346	12162	12016	12420	12090	461	3690	1000	9100	10	1	42450000	5306	7.78	0.60	12	0.65	1606.00	20814.00	12700	20240424	-1.57	5630	20230726	122.02	12700	-1.57	20240424	5940	110.44	20240111	12700	-1.57	20240424	5630	122.02	20230726	1.76	N	104700	1000	460 억	3166219	N	N	16	N	N
111	20240510	110646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12320	10	2	0.08	2250866070	181771	53.34	12350	12490	12290	16000	8620	12310	12383.02	7.46	12421	12676	12492	12346	12162	12016	12420	12090	461	3690	1000	9100	10	1	42450000	5230	7.67	0.59	12	0.43	1606.00	20814.00	12700	20240424	-2.99	5630	20230726	118.83	12700	-2.99	20240424	5940	107.41	20240111	12700	-2.99	20240424	5630	118.83	20230726	1.76	N	104700	1000	460 억	3166219	N	N	16	N	N
112	20240510	100645	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12470	160	2	1.30	1263682260	101695	29.84	12350	12490	12310	16000	8620	12310	12426.31	7.46	14215	12676	12492	12346	12162	12016	12420	12090	461	3690	1000	9100	10	1	42450000	5294	7.76	0.60	12	0.24	1606.00	20814.00	12700	20240424	-1.81	5630	20230726	121.49	12700	-1.81	20240424	5940	109.93	20240111	12700	-1.81	20240424	5630	121.49	20230726	1.76	N	104700	1000	460 억	3166219	N	N	16	N	N
113	20240510	090646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12320	10	2	0.08	26225670	2125	0.62	12350	12400	12320	16000	8620	12310	12343.05	7.46	21	12676	12492	12346	12162	12016	12420	12090	461	3690	1000	9100	10	1	42450000	5230	7.67	0.59	12	0.01	1606.00	20814.00	12700	20240424	-2.99	5630	20230726	118.83	12700	-2.99	20240424	5940	107.41	20240111	12700	-2.99	20240424	5630	118.83	20230726	1.76	N	104700	1000	460 억	3166219	N	N	16	N	N
114	20240509	160658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12310	-230	5	-1.83	4200296250	340459	247.97	12530	12530	12200	16300	8780	12540	12337.41	7.64	-78488	12720	12630	12480	12390	12240	12555	12315	461	3760	1000	9270	10	1	42450000	5226	7.67	0.59	12	0.80	1606.00	20814.00	12700	20240424	-3.07	5630	20230726	118.65	12700	-3.07	20240424	5940	107.24	20240111	12700	-3.07	20240424	5630	118.65	20230726	1.75	N	104700	1000	460 억	3242555	N	N	16	N	N
115	20240509	150659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12320	-220	5	-1.75	3932888950	318713	232.13	12530	12530	12200	16300	8780	12540	12339.91	7.64	-68667	12720	12630	12480	12390	12240	12555	12315	461	3760	1000	9270	10	1	42450000	5230	7.67	0.59	12	0.75	1606.00	20814.00	12700	20240424	-2.99	5630	20230726	118.83	12700	-2.99	20240424	5940	107.41	20240111	12700	-2.99	20240424	5630	118.83	20230726	1.75	N	104700	1000	460 억	3242555	N	N	39	N	N
116	20240509	140630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12300	-240	5	-1.91	3489798620	282639	205.86	12530	12530	12200	16300	8780	12540	12347.19	7.64	-53983	12720	12630	12480	12390	12240	12555	12315	461	3760	1000	9270	10	1	42450000	5221	7.66	0.59	12	0.67	1606.00	20814.00	12700	20240424	-3.15	5630	20230726	118.47	12700	-3.15	20240424	5940	107.07	20240111	12700	-3.15	20240424	5630	118.47	20230726	1.75	N	104700	1000	460 억	3242555	N	N	39	N	N
117	20240509	130646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	-170	5	-1.36	3177093340	257252	187.36	12530	12530	12200	16300	8780	12540	12350.12	7.64	-47497	12720	12630	12480	12390	12240	12555	12315	461	3760	1000	9270	10	1	42450000	5251	7.70	0.59	12	0.61	1606.00	20814.00	12700	20240424	-2.60	5630	20230726	119.72	12700	-2.60	20240424	5940	108.25	20240111	12700	-2.60	20240424	5630	119.72	20230726	1.75	N	104700	1000	460 억	3242555	N	N	39	N	N
118	20240509	120647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12400	-140	5	-1.12	2859009560	231557	168.65	12530	12530	12200	16300	8780	12540	12346.89	7.64	-42046	12720	12630	12480	12390	12240	12555	12315	461	3760	1000	9270	10	1	42450000	5264	7.72	0.60	12	0.55	1606.00	20814.00	12700	20240424	-2.36	5630	20230726	120.25	12700	-2.36	20240424	5940	108.75	20240111	12700	-2.36	20240424	5630	120.25	20230726	1.75	N	104700	1000	460 억	3242555	N	N	39	N	N
119	20240509	110635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12340	-200	5	-1.59	1517907420	122640	89.32	12530	12530	12290	16300	8780	12540	12376.94	7.64	-13564	12720	12630	12480	12390	12240	12555	12315	461	3760	1000	9270	10	1	42450000	5238	7.68	0.59	12	0.29	1606.00	20814.00	12700	20240424	-2.83	5630	20230726	119.18	12700	-2.83	20240424	5940	107.74	20240111	12700	-2.83	20240424	5630	119.18	20230726	1.75	N	104700	1000	460 억	3242555	N	N	39	N	N
120	20240509	100639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12460	-80	5	-0.64	605543940	48925	35.63	12530	12530	12290	16300	8780	12540	12376.98	7.64	-12455	12720	12630	12480	12390	12240	12555	12315	461	3760	1000	9270	10	1	42450000	5289	7.76	0.60	12	0.12	1606.00	20814.00	12700	20240424	-1.89	5630	20230726	121.31	12700	-1.89	20240424	5940	109.76	20240111	12700	-1.89	20240424	5630	121.31	20230726	1.75	N	104700	1000	460 억	3242555	N	N	39	N	N
121	20240509	090635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12450	-90	5	-0.72	22780160	1829	1.33	12530	12530	12450	16300	8780	12540	12454.98	7.64	233	12720	12630	12480	12390	12240	12555	12315	461	3760	1000	9270	10	1	42450000	5285	7.75	0.60	12	0.00	1606.00	20814.00	12700	20240424	-1.97	5630	20230726	121.14	12700	-1.97	20240424	5940	109.60	20240111	12700	-1.97	20240424	5630	121.14	20230726	1.75	N	104700	1000	460 억	3242555	N	N	39	N	N
122	20240508	160632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12540	50	2	0.40	1706305040	137097	48.16	12570	12570	12330	16230	8750	12490	12445.69	7.71	-29468	12750	12620	12360	12230	11970	12685	12295	461	3740	1000	9240	10	1	42450000	5323	7.81	0.60	12	0.32	1606.00	20814.00	12700	20240424	-1.26	5630	20230726	122.74	12700	-1.26	20240424	5940	111.11	20240111	12700	-1.26	20240424	5630	122.74	20230726	1.70	N	104700	1000	460 억	3272862	N	N	39	N	N
123	20240508	150638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12550	60	2	0.48	1530586580	123086	43.24	12570	12570	12330	16230	8750	12490	12435.10	7.71	-23103	12750	12620	12360	12230	11970	12685	12295	461	3740	1000	9240	10	1	42450000	5327	7.81	0.60	12	0.29	1606.00	20814.00	12700	20240424	-1.18	5630	20230726	122.91	12700	-1.18	20240424	5940	111.28	20240111	12700	-1.18	20240424	5630	122.91	20230726	1.70	N	104700	1000	460 억	3272862	N	N	33	N	N
124	20240508	140631	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	-110	5	-0.88	1114658790	89694	31.51	12570	12570	12330	16230	8750	12490	12427.35	7.71	-13356	12750	12620	12360	12230	11970	12685	12295	461	3740	1000	9240	10	1	42450000	5255	7.71	0.59	12	0.21	1606.00	20814.00	12700	20240424	-2.52	5630	20230726	119.89	12700	-2.52	20240424	5940	108.42	20240111	12700	-2.52	20240424	5630	119.89	20230726	1.70	N	104700	1000	460 억	3272862	N	N	33	N	N
125	20240508	130628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12400	-90	5	-0.72	984653340	79196	27.82	12570	12570	12330	16230	8750	12490	12433.12	7.71	-11796	12750	12620	12360	12230	11970	12685	12295	461	3740	1000	9240	10	1	42450000	5264	7.72	0.60	12	0.19	1606.00	20814.00	12700	20240424	-2.36	5630	20230726	120.25	12700	-2.36	20240424	5940	108.75	20240111	12700	-2.36	20240424	5630	120.25	20230726	1.70	N	104700	1000	460 억	3272862	N	N	33	N	N
126	20240508	120630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12400	-90	5	-0.72	875786460	70414	24.74	12570	12570	12330	16230	8750	12490	12437.68	7.71	-10354	12750	12620	12360	12230	11970	12685	12295	461	3740	1000	9240	10	1	42450000	5264	7.72	0.60	12	0.17	1606.00	20814.00	12700	20240424	-2.36	5630	20230726	120.25	12700	-2.36	20240424	5940	108.75	20240111	12700	-2.36	20240424	5630	120.25	20230726	1.70	N	104700	1000	460 억	3272862	N	N	33	N	N
127	20240508	110707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	-120	5	-0.96	727087630	58410	20.52	12570	12570	12330	16230	8750	12490	12448.00	7.71	-9979	12750	12620	12360	12230	11970	12685	12295	461	3740	1000	9240	10	1	42450000	5251	7.70	0.59	12	0.14	1606.00	20814.00	12700	20240424	-2.60	5630	20230726	119.72	12700	-2.60	20240424	5940	108.25	20240111	12700	-2.60	20240424	5630	119.72	20230726	1.70	N	104700	1000	460 억	3272862	N	N	33	N	N
128	20240508	100637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	-120	5	-0.96	580142730	46514	16.34	12570	12570	12360	16230	8750	12490	12472.43	7.71	-6418	12750	12620	12360	12230	11970	12685	12295	461	3740	1000	9240	10	1	42450000	5251	7.70	0.59	12	0.11	1606.00	20814.00	12700	20240424	-2.60	5630	20230726	119.72	12700	-2.60	20240424	5940	108.25	20240111	12700	-2.60	20240424	5630	119.72	20230726	1.70	N	104700	1000	460 억	3272862	N	N	33	N	N
129	20240508	090638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12560	70	2	0.56	33472330	2682	0.94	12570	12570	12450	16230	8750	12490	12480.36	7.71	1100	12750	12620	12360	12230	11970	12685	12295	461	3740	1000	9240	10	1	42450000	5332	7.82	0.60	12	0.01	1606.00	20814.00	12700	20240424	-1.10	5630	20230726	123.09	12700	-1.10	20240424	5940	111.45	20240111	12700	-1.10	20240424	5630	123.09	20230726	1.70	N	104700	1000	460 억	3272862	N	N	33	N	N
130	20240503	160650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12070	150	2	1.26	4745653670	392452	204.48	11940	12200	11880	15490	8350	11920	12093.49	7.57	1578	12160	12040	11830	11710	11500	12100	11770	461	3570	1000	8820	10	1	42450000	5124	7.52	0.58	12	0.92	1606.00	20814.00	12700	20240424	-4.96	5630	20230726	114.39	12700	-4.96	20240424	5940	103.20	20240111	12700	-4.96	20240424	5630	114.39	20230726	1.61	N	104700	1000	460 억	3212334	N	N	3	N	N
131	20240503	150650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12130	210	2	1.76	3261967060	269614	140.48	11940	12200	11880	15490	8350	11920	12099.32	7.57	712	12160	12040	11830	11710	11500	12100	11770	461	3570	1000	8820	10	1	42450000	5149	7.55	0.58	12	0.64	1606.00	20814.00	12700	20240424	-4.49	5630	20230726	115.45	12700	-4.49	20240424	5940	104.21	20240111	12700	-4.49	20240424	5630	115.45	20230726	1.61	N	104700	1000	460 억	3212334	N	N	52	N	N
132	20240503	140650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12150	230	2	1.93	2879745520	238200	124.11	11940	12200	11880	15490	8350	11920	12090.33	7.57	-3081	12160	12040	11830	11710	11500	12100	11770	461	3570	1000	8820	10	1	42450000	5158	7.57	0.58	12	0.56	1606.00	20814.00	12700	20240424	-4.33	5630	20230726	115.81	12700	-4.33	20240424	5940	104.55	20240111	12700	-4.33	20240424	5630	115.81	20230726	1.61	N	104700	1000	460 억	3212334	N	N	52	N	N
133	20240503	130651	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12150	230	2	1.93	2484719930	205554	107.10	11940	12200	11880	15490	8350	11920	12088.74	7.57	7318	12160	12040	11830	11710	11500	12100	11770	461	3570	1000	8820	10	1	42450000	5158	7.57	0.58	12	0.48	1606.00	20814.00	12700	20240424	-4.33	5630	20230726	115.81	12700	-4.33	20240424	5940	104.55	20240111	12700	-4.33	20240424	5630	115.81	20230726	1.61	N	104700	1000	460 억	3212334	N	N	52	N	N
134	20240503	120647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12150	230	2	1.93	2212059320	183097	95.40	11940	12200	11880	15490	8350	11920	12082.24	7.57	8034	12160	12040	11830	11710	11500	12100	11770	461	3570	1000	8820	10	1	42450000	5158	7.57	0.58	12	0.43	1606.00	20814.00	12700	20240424	-4.33	5630	20230726	115.81	12700	-4.33	20240424	5940	104.55	20240111	12700	-4.33	20240424	5630	115.81	20230726	1.61	N	104700	1000	460 억	3212334	N	N	52	N	N
135	20240503	110647	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12140	220	2	1.85	1919760050	158998	82.84	11940	12200	11880	15490	8350	11920	12075.09	7.57	6201	12160	12040	11830	11710	11500	12100	11770	461	3570	1000	8820	10	1	42450000	5153	7.56	0.58	12	0.37	1606.00	20814.00	12700	20240424	-4.41	5630	20230726	115.63	12700	-4.41	20240424	5940	104.38	20240111	12700	-4.41	20240424	5630	115.63	20230726	1.61	N	104700	1000	460 억	3212334	N	N	52	N	N
136	20240503	100643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12150	230	2	1.93	1583451970	131254	68.39	11940	12200	11880	15490	8350	11920	12065.13	7.57	6013	12160	12040	11830	11710	11500	12100	11770	461	3570	1000	8820	10	1	42450000	5158	7.57	0.58	12	0.31	1606.00	20814.00	12700	20240424	-4.33	5630	20230726	115.81	12700	-4.33	20240424	5940	104.55	20240111	12700	-4.33	20240424	5630	115.81	20230726	1.61	N	104700	1000	460 억	3212334	N	N	52	N	N
137	20240503	090644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11900	-20	5	-0.17	159827300	13402	6.98	11940	11950	11880	15490	8350	11920	11926.08	7.57	-5279	12160	12040	11830	11710	11500	12100	11770	461	3570	1000	8820	10	1	42450000	5052	7.41	0.57	12	0.03	1606.00	20814.00	12700	20240424	-6.30	5630	20230726	111.37	12700	-6.30	20240424	5940	100.34	20240111	12700	-6.30	20240424	5630	111.37	20230726	1.61	N	104700	1000	460 억	3212334	N	N	52	N	N
138	20240502	160640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11920	40	2	0.34	2278541130	191862	117.77	11880	11950	11620	15440	8320	11880	11875.36	7.59	-11581	12020	11950	11870	11800	11720	11985	11835	461	3560	1000	8790	10	1	42450000	5060	7.42	0.57	12	0.45	1606.00	20814.00	12700	20240424	-6.14	5630	20230726	111.72	12700	-6.14	20240424	5940	100.67	20240111	12700	-6.14	20240424	5630	111.72	20230726	1.63	N	104700	1000	460 억	3222639	N	N	52	N	N
139	20240502	150644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11900	20	2	0.17	2107248010	177489	108.95	11880	11950	11620	15440	8320	11880	11872.55	7.59	-17777	12020	11950	11870	11800	11720	11985	11835	461	3560	1000	8790	10	1	42450000	5052	7.41	0.57	12	0.42	1606.00	20814.00	12700	20240424	-6.30	5630	20230726	111.37	12700	-6.30	20240424	5940	100.34	20240111	12700	-6.30	20240424	5630	111.37	20230726	1.63	N	104700	1000	460 억	3222639	N	N	0	N	N
140	20240502	140639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11900	20	2	0.17	2000548830	168522	103.44	11880	11950	11620	15440	8320	11880	11871.14	7.59	-19303	12020	11950	11870	11800	11720	11985	11835	461	3560	1000	8790	10	1	42450000	5052	7.41	0.57	12	0.40	1606.00	20814.00	12700	20240424	-6.30	5630	20230726	111.37	12700	-6.30	20240424	5940	100.34	20240111	12700	-6.30	20240424	5630	111.37	20230726	1.63	N	104700	1000	460 억	3222639	N	N	0	N	N
141	20240502	130639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11870	-10	5	-0.08	1518340710	127985	78.56	11880	11950	11620	15440	8320	11880	11863.42	7.59	-22631	12020	11950	11870	11800	11720	11985	11835	461	3560	1000	8790	10	1	42450000	5039	7.39	0.57	12	0.30	1606.00	20814.00	12700	20240424	-6.54	5630	20230726	110.83	12700	-6.54	20240424	5940	99.83	20240111	12700	-6.54	20240424	5630	110.83	20230726	1.63	N	104700	1000	460 억	3222639	N	N	0	N	N
142	20240502	120636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11880	0	3	0.00	1414513760	119247	73.20	11880	11950	11620	15440	8320	11880	11862.05	7.59	-19397	12020	11950	11870	11800	11720	11985	11835	461	3560	1000	8790	10	1	42450000	5043	7.40	0.57	12	0.28	1606.00	20814.00	12700	20240424	-6.46	5630	20230726	111.01	12700	-6.46	20240424	5940	100.00	20240111	12700	-6.46	20240424	5630	111.01	20230726	1.63	N	104700	1000	460 억	3222639	N	N	0	N	N
143	20240502	110636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11880	0	3	0.00	1219241880	102833	63.12	11880	11950	11620	15440	8320	11880	11856.52	7.59	-20947	12020	11950	11870	11800	11720	11985	11835	461	3560	1000	8790	10	1	42450000	5043	7.40	0.57	12	0.24	1606.00	20814.00	12700	20240424	-6.46	5630	20230726	111.01	12700	-6.46	20240424	5940	100.00	20240111	12700	-6.46	20240424	5630	111.01	20230726	1.63	N	104700	1000	460 억	3222639	N	N	0	N	N
144	20240502	100634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11880	0	3	0.00	838655790	70794	43.45	11880	11950	11620	15440	8320	11880	11846.42	7.59	-18293	12020	11950	11870	11800	11720	11985	11835	461	3560	1000	8790	10	1	42450000	5043	7.40	0.57	12	0.17	1606.00	20814.00	12700	20240424	-6.46	5630	20230726	111.01	12700	-6.46	20240424	5940	100.00	20240111	12700	-6.46	20240424	5630	111.01	20230726	1.63	N	104700	1000	460 억	3222639	N	N	0	N	N
145	20240502	090635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11830	-50	5	-0.42	165792730	14059	8.63	11880	11890	11620	15440	8320	11880	11792.52	7.59	-8881	12020	11950	11870	11800	11720	11985	11835	461	3560	1000	8790	10	1	42450000	5022	7.37	0.57	12	0.03	1606.00	20814.00	12700	20240424	-6.85	5630	20230726	110.12	12700	-6.85	20240424	5940	99.16	20240111	12700	-6.85	20240424	5630	110.12	20230726	1.63	N	104700	1000	460 억	3222639	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History