KissMeData/155660/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160918	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	25978180	6182	40.93	4215	4225	4190	5470	2955	4215	4202.23	0.53	214	4308	4261	4223	4176	4138	4242	4157	80	1255	500	3030	5	1	16000000	674	3.86	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.56	4060	20240419	3.82	4480	-5.92	20240222	4060	3.82	20240419	5900	-28.56	20230613	4060	3.82	20240419	1.14	N	155660	500	80 억	85276	N	N	0	N	N
3	20240531	150916	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-15	5	-0.36	25780535	6135	40.62	4215	4225	4190	5470	2955	4215	4202.21	0.53	214	4308	4261	4223	4176	4138	4242	4157	80	1255	500	3030	5	1	16000000	672	3.84	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.81	4060	20240419	3.45	4480	-6.25	20240222	4060	3.45	20240419	5900	-28.81	20230613	4060	3.45	20240419	1.14	N	155660	500	80 억	85276	N	N	0	N	N
4	20240531	140915	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-10	5	-0.24	25230015	6004	39.75	4215	4225	4190	5470	2955	4215	4202.20	0.53	214	4308	4261	4223	4176	4138	4242	4157	80	1255	500	3030	5	1	16000000	673	3.85	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.73	4060	20240419	3.57	4480	-6.14	20240222	4060	3.57	20240419	5900	-28.73	20230613	4060	3.57	20240419	1.14	N	155660	500	80 억	85276	N	N	0	N	N
5	20240531	130920	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	-25	5	-0.59	22529460	5360	35.48	4215	4225	4190	5470	2955	4215	4203.26	0.53	214	4308	4261	4223	4176	4138	4242	4157	80	1255	500	3030	5	1	16000000	670	3.83	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.98	4060	20240419	3.20	4480	-6.47	20240222	4060	3.20	20240419	5900	-28.98	20230613	4060	3.20	20240419	1.14	N	155660	500	80 억	85276	N	N	0	N	N
6	20240531	120925	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	14683570	3495	23.14	4215	4220	4190	5470	2955	4215	4201.31	0.53	208	4308	4261	4223	4176	4138	4242	4157	80	1255	500	3030	5	1	16000000	674	3.86	0.31	12	0.02	1093.00	13467.00	5900	20230613	-28.56	4060	20240419	3.82	4480	-5.92	20240222	4060	3.82	20240419	5900	-28.56	20230613	4060	3.82	20240419	1.14	N	155660	500	80 억	85276	N	N	0	N	N
7	20240531	110920	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	-10	5	-0.24	14263540	3395	22.48	4215	4220	4190	5470	2955	4215	4201.34	0.53	208	4308	4261	4223	4176	4138	4242	4157	80	1255	500	3030	5	1	16000000	673	3.85	0.31	12	0.02	1093.00	13467.00	5900	20230613	-28.73	4060	20240419	3.57	4480	-6.14	20240222	4060	3.57	20240419	5900	-28.73	20230613	4060	3.57	20240419	1.14	N	155660	500	80 억	85276	N	N	0	N	N
8	20240531	100919	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	5	2	0.12	6033145	1436	9.51	4215	4220	4190	5470	2955	4215	4201.35	0.53	208	4308	4261	4223	4176	4138	4242	4157	80	1255	500	3030	5	1	16000000	675	3.86	0.31	12	0.01	1093.00	13467.00	5900	20230613	-28.47	4060	20240419	3.94	4480	-5.80	20240222	4060	3.94	20240419	5900	-28.47	20230613	4060	3.94	20240419	1.14	N	155660	500	80 억	85276	N	N	0	N	N
9	20240531	090919	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	0	3	0.00	92730	22	0.15	4215	4215	4215	5470	2955	4215	4215.00	0.53	9	4308	4261	4223	4176	4138	4242	4157	80	1255	500	3030	5	1	16000000	674	3.86	0.31	12	0.00	1093.00	13467.00	5900	20230613	-28.56	4060	20240419	3.82	4480	-5.92	20240222	4060	3.82	20240419	5900	-28.56	20230613	4060	3.82	20240419	1.14	N	155660	500	80 억	85276	N	N	0	N	N
10	20240530	160913	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	-40	5	-0.94	63797105	15105	49.90	4255	4270	4185	5530	2980	4255	4223.50	0.53	6	4338	4296	4273	4231	4208	4285	4220	80	1275	500	3060	5	1	16000000	674	3.86	0.31	12	0.09	1093.00	13467.00	5900	20230613	-28.56	4060	20240419	3.82	4480	-5.92	20240222	4060	3.82	20240419	5900	-28.56	20230613	4060	3.82	20240419	1.13	N	155660	500	80 억	85281	N	N	0	N	N
11	20240530	150915	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-35	5	-0.82	63539990	15044	49.70	4255	4270	4185	5530	2980	4255	4223.53	0.53	6	4338	4296	4273	4231	4208	4285	4220	80	1275	500	3060	5	1	16000000	675	3.86	0.31	12	0.09	1093.00	13467.00	5900	20230613	-28.47	4060	20240419	3.94	4480	-5.80	20240222	4060	3.94	20240419	5900	-28.47	20230613	4060	3.94	20240419	1.13	N	155660	500	80 억	85281	N	N	0	N	N
12	20240530	140914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	-55	5	-1.29	55047145	13028	43.04	4255	4270	4185	5530	2980	4255	4225.21	0.53	6	4338	4296	4273	4231	4208	4285	4220	80	1275	500	3060	5	1	16000000	672	3.84	0.31	12	0.08	1093.00	13467.00	5900	20230613	-28.81	4060	20240419	3.45	4480	-6.25	20240222	4060	3.45	20240419	5900	-28.81	20230613	4060	3.45	20240419	1.13	N	155660	500	80 억	85281	N	N	0	N	N
13	20240530	130916	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4240	-15	5	-0.35	36101685	8521	28.15	4255	4270	4220	5530	2980	4255	4236.71	0.53	-5	4338	4296	4273	4231	4208	4285	4220	80	1275	500	3060	5	1	16000000	678	3.88	0.31	12	0.05	1093.00	13467.00	5900	20230613	-28.14	4060	20240419	4.43	4480	-5.36	20240222	4060	4.43	20240419	5900	-28.14	20230613	4060	4.43	20240419	1.13	N	155660	500	80 억	85281	N	N	0	N	N
14	20240530	120913	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-25	5	-0.59	21761575	5131	16.95	4255	4270	4230	5530	2980	4255	4241.10	0.53	-5	4338	4296	4273	4231	4208	4285	4220	80	1275	500	3060	5	1	16000000	677	3.87	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.31	4060	20240419	4.19	4480	-5.58	20240222	4060	4.19	20240419	5900	-28.31	20230613	4060	4.19	20240419	1.13	N	155660	500	80 억	85281	N	N	0	N	N
15	20240530	110914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	-5	5	-0.12	18681275	4403	14.54	4255	4270	4240	5530	2980	4255	4242.75	0.53	-5	4338	4296	4273	4231	4208	4285	4220	80	1275	500	3060	5	1	16000000	680	3.89	0.32	12	0.03	1093.00	13467.00	5900	20230613	-27.97	4060	20240419	4.68	4480	-5.13	20240222	4060	4.68	20240419	5900	-27.97	20230613	4060	4.68	20240419	1.13	N	155660	500	80 억	85281	N	N	0	N	N
16	20240530	100914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	-5	5	-0.12	6504075	1532	5.06	4255	4270	4240	5530	2980	4255	4245.25	0.53	-5	4338	4296	4273	4231	4208	4285	4220	80	1275	500	3060	5	1	16000000	680	3.89	0.32	12	0.01	1093.00	13467.00	5900	20230613	-27.97	4060	20240419	4.68	4480	-5.13	20240222	4060	4.68	20240419	5900	-27.97	20230613	4060	4.68	20240419	1.13	N	155660	500	80 억	85281	N	N	0	N	N
17	20240530	090914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	15	2	0.35	2969295	699	2.31	4255	4270	4240	5530	2980	4255	4247.53	0.53	-2	4338	4296	4273	4231	4208	4285	4220	80	1275	500	3060	5	1	16000000	683	3.91	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.63	4060	20240419	5.17	4480	-4.69	20240222	4060	5.17	20240419	5900	-27.63	20230613	4060	5.17	20240419	1.13	N	155660	500	80 억	85281	N	N	0	N	N
18	20240529	160907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	-40	5	-0.93	129908870	30272	199.43	4295	4315	4250	5580	3010	4295	4291.39	0.53	-4	4345	4320	4305	4280	4265	4312	4272	80	1285	500	3090	5	1	16000000	681	3.89	0.32	12	0.19	1093.00	13467.00	5900	20230613	-27.88	4060	20240419	4.80	4480	-5.02	20240222	4060	4.80	20240419	5900	-27.88	20230613	4060	4.80	20240419	1.15	N	155660	500	80 억	85296	N	N	0	N	N
19	20240529	150906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	-40	5	-0.93	124849135	29083	191.60	4295	4315	4250	5580	3010	4295	4292.86	0.53	-207	4345	4320	4305	4280	4265	4312	4272	80	1285	500	3090	5	1	16000000	681	3.89	0.32	12	0.18	1093.00	13467.00	5900	20230613	-27.88	4060	20240419	4.80	4480	-5.02	20240222	4060	4.80	20240419	5900	-27.88	20230613	4060	4.80	20240419	1.15	N	155660	500	80 억	85296	N	N	0	N	N
20	20240529	140907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	0	3	0.00	100476960	23372	153.98	4295	4315	4285	5580	3010	4295	4299.03	0.53	-239	4345	4320	4305	4280	4265	4312	4272	80	1285	500	3090	5	1	16000000	687	3.93	0.32	12	0.15	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.15	N	155660	500	80 억	85296	N	N	0	N	N
21	20240529	130909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	0	3	0.00	99657555	23181	152.72	4295	4315	4285	5580	3010	4295	4299.11	0.53	-239	4345	4320	4305	4280	4265	4312	4272	80	1285	500	3090	5	1	16000000	687	3.93	0.32	12	0.14	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.15	N	155660	500	80 억	85296	N	N	0	N	N
22	20240529	120912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-5	5	-0.12	86361760	20084	132.31	4295	4315	4290	5580	3010	4295	4300.03	0.53	-239	4345	4320	4305	4280	4265	4312	4272	80	1285	500	3090	5	1	16000000	686	3.92	0.32	12	0.13	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.15	N	155660	500	80 억	85296	N	N	0	N	N
23	20240529	110909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	10	2	0.23	70317280	16348	107.70	4295	4315	4290	5580	3010	4295	4301.28	0.53	-239	4345	4320	4305	4280	4265	4312	4272	80	1285	500	3090	5	1	16000000	689	3.94	0.32	12	0.10	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.15	N	155660	500	80 억	85296	N	N	0	N	N
24	20240529	100907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-5	5	-0.12	38391595	8933	58.85	4295	4300	4290	5580	3010	4295	4297.73	0.53	-239	4345	4320	4305	4280	4265	4312	4272	80	1285	500	3090	5	1	16000000	686	3.92	0.32	12	0.06	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.15	N	155660	500	80 억	85296	N	N	0	N	N
25	20240529	090903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	0	3	0.00	897655	209	1.38	4295	4295	4295	5580	3010	4295	4295.00	0.53	0	4345	4320	4305	4280	4265	4312	4272	80	1285	500	3090	5	1	16000000	687	3.93	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.15	N	155660	500	80 억	85296	N	N	0	N	N
26	20240528	160901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-30	5	-0.69	65238585	15166	119.13	4330	4330	4290	5620	3030	4325	4301.63	0.53	256	4355	4340	4315	4300	4275	4347	4307	80	1295	500	3110	5	1	16000000	687	3.93	0.32	12	0.09	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.17	N	155660	500	80 억	85051	N	N	0	N	N
27	20240528	150903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-25	5	-0.58	60655280	14099	110.75	4330	4330	4290	5620	3030	4325	4302.10	0.53	256	4355	4340	4315	4300	4275	4347	4307	80	1295	500	3110	5	1	16000000	688	3.93	0.32	12	0.09	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.17	N	155660	500	80 억	85051	N	N	0	N	N
28	20240528	140905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-25	5	-0.58	53017225	12321	96.78	4330	4330	4295	5620	3030	4325	4303.00	0.53	245	4355	4340	4315	4300	4275	4347	4307	80	1295	500	3110	5	1	16000000	688	3.93	0.32	12	0.08	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.17	N	155660	500	80 억	85051	N	N	0	N	N
29	20240528	130901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-25	5	-0.58	52995710	12316	96.74	4330	4330	4295	5620	3030	4325	4303.00	0.53	245	4355	4340	4315	4300	4275	4347	4307	80	1295	500	3110	5	1	16000000	688	3.93	0.32	12	0.08	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.17	N	155660	500	80 억	85051	N	N	0	N	N
30	20240528	120902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-25	5	-0.58	50996195	11851	93.09	4330	4330	4295	5620	3030	4325	4303.11	0.53	245	4355	4340	4315	4300	4275	4347	4307	80	1295	500	3110	5	1	16000000	688	3.93	0.32	12	0.07	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.17	N	155660	500	80 억	85051	N	N	0	N	N
31	20240528	110846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-30	5	-0.69	48696190	11316	88.89	4330	4330	4295	5620	3030	4325	4303.30	0.53	245	4355	4340	4315	4300	4275	4347	4307	80	1295	500	3110	5	1	16000000	687	3.93	0.32	12	0.07	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.17	N	155660	500	80 억	85051	N	N	0	N	N
32	20240528	100903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-30	5	-0.69	42652890	9911	77.85	4330	4330	4295	5620	3030	4325	4303.59	0.53	241	4355	4340	4315	4300	4275	4347	4307	80	1295	500	3110	5	1	16000000	687	3.93	0.32	12	0.06	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.17	N	155660	500	80 억	85051	N	N	0	N	N
33	20240528	090904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	0	3	0.00	216440	50	0.39	4330	4330	4325	5620	3030	4325	4328.80	0.53	0	4355	4340	4315	4300	4275	4347	4307	80	1295	500	3110	5	1	16000000	692	3.96	0.32	12	0.00	1093.00	13467.00	5900	20230613	-26.69	4060	20240419	6.53	4480	-3.46	20240222	4060	6.53	20240419	5900	-26.69	20230613	4060	6.53	20240419	1.17	N	155660	500	80 억	85051	N	N	0	N	N
34	20240527	160849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	25	2	0.58	54864730	12724	153.12	4300	4330	4290	5590	3010	4300	4311.91	0.53	111	4336	4317	4301	4282	4266	4310	4275	80	1290	500	3090	5	1	16000000	692	3.96	0.32	12	0.08	1093.00	13467.00	5900	20230613	-26.69	4060	20240419	6.53	4480	-3.46	20240222	4060	6.53	20240419	5900	-26.69	20230613	4060	6.53	20240419	1.17	N	155660	500	80 억	84927	N	N	0	N	N
35	20240527	150903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	25	2	0.58	53130405	12323	148.29	4300	4330	4290	5590	3010	4300	4311.48	0.53	103	4336	4317	4301	4282	4266	4310	4275	80	1290	500	3090	5	1	16000000	692	3.96	0.32	12	0.08	1093.00	13467.00	5900	20230613	-26.69	4060	20240419	6.53	4480	-3.46	20240222	4060	6.53	20240419	5900	-26.69	20230613	4060	6.53	20240419	1.17	N	155660	500	80 억	84927	N	N	0	N	N
36	20240527	140901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	5	2	0.12	48438945	11235	135.20	4300	4330	4290	5590	3010	4300	4311.43	0.53	103	4336	4317	4301	4282	4266	4310	4275	80	1290	500	3090	5	1	16000000	689	3.94	0.32	12	0.07	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.17	N	155660	500	80 억	84927	N	N	0	N	N
37	20240527	130900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	25	2	0.58	25536915	5924	71.29	4300	4325	4290	5590	3010	4300	4310.76	0.53	26	4336	4317	4301	4282	4266	4310	4275	80	1290	500	3090	5	1	16000000	692	3.96	0.32	12	0.04	1093.00	13467.00	5900	20230613	-26.69	4060	20240419	6.53	4480	-3.46	20240222	4060	6.53	20240419	5900	-26.69	20230613	4060	6.53	20240419	1.17	N	155660	500	80 억	84927	N	N	0	N	N
38	20240527	120901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	20	2	0.47	20890465	4849	58.35	4300	4320	4290	5590	3010	4300	4308.20	0.53	26	4336	4317	4301	4282	4266	4310	4275	80	1290	500	3090	5	1	16000000	691	3.95	0.32	12	0.03	1093.00	13467.00	5900	20230613	-26.78	4060	20240419	6.40	4480	-3.57	20240222	4060	6.40	20240419	5900	-26.78	20230613	4060	6.40	20240419	1.17	N	155660	500	80 억	84927	N	N	0	N	N
39	20240527	110900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	5	2	0.12	17012280	3950	47.53	4300	4315	4290	5590	3010	4300	4306.91	0.53	26	4336	4317	4301	4282	4266	4310	4275	80	1290	500	3090	5	1	16000000	689	3.94	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.17	N	155660	500	80 억	84927	N	N	0	N	N
40	20240527	100859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	5	2	0.12	9522515	2212	26.62	4300	4310	4290	5590	3010	4300	4304.93	0.53	26	4336	4317	4301	4282	4266	4310	4275	80	1290	500	3090	5	1	16000000	689	3.94	0.32	12	0.01	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.17	N	155660	500	80 억	84927	N	N	0	N	N
41	20240527	090859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-10	5	-0.23	206310	48	0.58	4300	4300	4290	5590	3010	4300	4298.12	0.53	6	4336	4317	4301	4282	4266	4310	4275	80	1290	500	3090	5	1	16000000	686	3.92	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.17	N	155660	500	80 억	84927	N	N	0	N	N
42	20240524	160812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	10	2	0.23	35722190	8310	169.07	4310	4320	4285	5570	3005	4290	4298.70	0.53	-7	4320	4305	4295	4280	4270	4300	4275	80	1280	500	3080	5	1	16000000	688	3.93	0.32	12	0.05	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.17	N	155660	500	80 억	84945	N	N	0	N	N
43	20240524	150812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	0	3	0.00	34444270	8012	163.01	4310	4320	4290	5570	3005	4290	4299.09	0.53	-19	4320	4305	4295	4280	4270	4300	4275	80	1280	500	3080	5	1	16000000	686	3.92	0.32	12	0.05	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.17	N	155660	500	80 억	84945	N	N	0	N	N
44	20240524	140817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	15	2	0.35	30805610	7165	145.78	4310	4320	4290	5570	3005	4290	4299.46	0.53	-59	4320	4305	4295	4280	4270	4300	4275	80	1280	500	3080	5	1	16000000	689	3.94	0.32	12	0.04	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.17	N	155660	500	80 억	84945	N	N	0	N	N
45	20240524	130813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	15	2	0.35	30297620	7047	143.38	4310	4320	4290	5570	3005	4290	4299.36	0.53	-59	4320	4305	4295	4280	4270	4300	4275	80	1280	500	3080	5	1	16000000	689	3.94	0.32	12	0.04	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.17	N	155660	500	80 억	84945	N	N	0	N	N
46	20240524	120815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	5	2	0.12	25404375	5909	120.22	4310	4320	4290	5570	3005	4290	4299.27	0.53	-59	4320	4305	4295	4280	4270	4300	4275	80	1280	500	3080	5	1	16000000	687	3.93	0.32	12	0.04	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.17	N	155660	500	80 억	84945	N	N	0	N	N
47	20240524	110812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	5	2	0.12	19285435	4484	91.23	4310	4320	4290	5570	3005	4290	4300.94	0.53	-59	4320	4305	4295	4280	4270	4300	4275	80	1280	500	3080	5	1	16000000	687	3.93	0.32	12	0.03	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.17	N	155660	500	80 억	84945	N	N	0	N	N
48	20240524	100818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	10	2	0.23	12185800	2831	57.60	4310	4320	4290	5570	3005	4290	4304.42	0.53	-59	4320	4305	4295	4280	4270	4300	4275	80	1280	500	3080	5	1	16000000	688	3.93	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.17	N	155660	500	80 억	84945	N	N	0	N	N
49	20240524	090813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	15	2	0.35	641560	149	3.03	4310	4310	4305	5570	3005	4290	4305.77	0.53	-79	4320	4305	4295	4280	4270	4300	4275	80	1280	500	3080	5	1	16000000	689	3.94	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.17	N	155660	500	80 억	84945	N	N	0	N	N
50	20240523	160811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-20	5	-0.46	21130920	4915	44.42	4310	4310	4285	5600	3020	4310	4299.28	0.53	193	4333	4321	4303	4291	4273	4312	4282	80	1290	500	3100	5	1	16000000	686	3.92	0.32	12	0.03	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.17	N	155660	500	80 억	84752	N	N	0	N	N
51	20240523	150815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-10	5	-0.23	19710930	4584	41.42	4310	4310	4285	5600	3020	4310	4299.94	0.53	180	4333	4321	4303	4291	4273	4312	4282	80	1290	500	3100	5	1	16000000	688	3.93	0.32	12	0.03	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.17	N	155660	500	80 억	84752	N	N	0	N	N
52	20240523	140818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-15	5	-0.35	18556015	4315	38.99	4310	4310	4285	5600	3020	4310	4300.35	0.53	178	4333	4321	4303	4291	4273	4312	4282	80	1290	500	3100	5	1	16000000	687	3.93	0.32	12	0.03	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.17	N	155660	500	80 억	84752	N	N	0	N	N
53	20240523	130815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-5	5	-0.12	17319475	4027	36.39	4310	4310	4285	5600	3020	4310	4300.84	0.53	178	4333	4321	4303	4291	4273	4312	4282	80	1290	500	3100	5	1	16000000	689	3.94	0.32	12	0.03	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.17	N	155660	500	80 억	84752	N	N	0	N	N
54	20240523	120811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	0	3	0.00	11916785	2772	25.05	4310	4310	4285	5600	3020	4310	4298.98	0.53	178	4333	4321	4303	4291	4273	4312	4282	80	1290	500	3100	5	1	16000000	690	3.94	0.32	12	0.02	1093.00	13467.00	5900	20230613	-26.95	4060	20240419	6.16	4480	-3.79	20240222	4060	6.16	20240419	5900	-26.95	20230613	4060	6.16	20240419	1.17	N	155660	500	80 억	84752	N	N	0	N	N
55	20240523	110810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-15	5	-0.35	8784985	2043	18.46	4310	4310	4285	5600	3020	4310	4300.04	0.53	146	4333	4321	4303	4291	4273	4312	4282	80	1290	500	3100	5	1	16000000	687	3.93	0.32	12	0.01	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.17	N	155660	500	80 억	84752	N	N	0	N	N
56	20240523	100812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-10	5	-0.23	1800965	419	3.79	4310	4310	4285	5600	3020	4310	4298.25	0.53	139	4333	4321	4303	4291	4273	4312	4282	80	1290	500	3100	5	1	16000000	688	3.93	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.17	N	155660	500	80 억	84752	N	N	0	N	N
57	20240523	090815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-15	5	-0.35	271065	63	0.57	4310	4310	4295	5600	3020	4310	4302.62	0.53	21	4333	4321	4303	4291	4273	4312	4282	80	1290	500	3100	5	1	16000000	687	3.93	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.17	N	155660	500	80 억	84752	N	N	0	N	N
58	20240522	160803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	5	2	0.12	47555300	11066	105.86	4315	4315	4285	5590	3015	4305	4297.42	0.53	129	4378	4341	4313	4276	4248	4360	4295	80	1285	500	3090	5	1	16000000	690	3.94	0.32	12	0.07	1093.00	13467.00	5900	20230613	-26.95	4060	20240419	6.16	4480	-3.79	20240222	4060	6.16	20240419	5900	-26.95	20230613	4060	6.16	20240419	1.18	N	155660	500	80 억	84653	N	N	3	N	N
59	20240522	150810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-5	5	-0.12	44133465	10270	98.25	4315	4315	4285	5590	3015	4305	4297.32	0.53	79	4378	4341	4313	4276	4248	4360	4295	80	1285	500	3090	5	1	16000000	688	3.93	0.32	12	0.06	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.18	N	155660	500	80 억	84653	N	N	3	N	N
60	20240522	140811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-5	5	-0.12	23353930	5437	52.01	4315	4315	4285	5590	3015	4305	4295.37	0.53	79	4378	4341	4313	4276	4248	4360	4295	80	1285	500	3090	5	1	16000000	688	3.93	0.32	12	0.03	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.18	N	155660	500	80 억	84653	N	N	3	N	N
61	20240522	130808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-15	5	-0.35	15067560	3506	33.54	4315	4315	4285	5590	3015	4305	4297.65	0.53	59	4378	4341	4313	4276	4248	4360	4295	80	1285	500	3090	5	1	16000000	686	3.92	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.18	N	155660	500	80 억	84653	N	N	3	N	N
62	20240522	120906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-20	5	-0.46	13989970	3255	31.14	4315	4315	4285	5590	3015	4305	4297.99	0.53	56	4378	4341	4313	4276	4248	4360	4295	80	1285	500	3090	5	1	16000000	686	3.92	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.37	4060	20240419	5.54	4480	-4.35	20240222	4060	5.54	20240419	5900	-27.37	20230613	4060	5.54	20240419	1.18	N	155660	500	80 억	84653	N	N	3	N	N
63	20240522	110811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-10	5	-0.23	9598315	2231	21.34	4315	4315	4295	5590	3015	4305	4302.25	0.53	38	4378	4341	4313	4276	4248	4360	4295	80	1285	500	3090	5	1	16000000	687	3.93	0.32	12	0.01	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.18	N	155660	500	80 억	84653	N	N	3	N	N
64	20240522	100809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-5	5	-0.12	3408610	791	7.57	4315	4315	4300	5590	3015	4305	4309.24	0.53	13	4378	4341	4313	4276	4248	4360	4295	80	1285	500	3090	5	1	16000000	688	3.93	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.18	N	155660	500	80 억	84653	N	N	3	N	N
65	20240522	090810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	10	2	0.23	1318510	306	2.93	4315	4315	4300	5590	3015	4305	4308.86	0.53	11	4378	4341	4313	4276	4248	4360	4295	80	1285	500	3090	5	1	16000000	690	3.95	0.32	12	0.00	1093.00	13467.00	5900	20230613	-26.86	4060	20240419	6.28	4480	-3.68	20240222	4060	6.28	20240419	5900	-26.86	20230613	4060	6.28	20240419	1.18	N	155660	500	80 억	84653	N	N	3	N	N
66	20240521	160800	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-40	5	-0.92	45070780	10453	72.64	4300	4350	4285	5640	3045	4345	4311.76	0.53	-255	4405	4375	4350	4320	4295	4362	4307	80	1295	500	3120	5	1	16000000	689	3.94	0.32	12	0.07	1093.00	13467.00	5900	20230613	-27.03	4060	20240419	6.03	4480	-3.91	20240222	4060	6.03	20240419	5900	-27.03	20230613	4060	6.03	20240419	1.18	N	155660	500	80 억	84919	N	N	3	N	N
67	20240521	150807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-20	5	-0.46	42686920	9900	68.79	4300	4350	4285	5640	3045	4345	4311.81	0.53	26	4405	4375	4350	4320	4295	4362	4307	80	1295	500	3120	5	1	16000000	692	3.96	0.32	12	0.06	1093.00	13467.00	5900	20230613	-26.69	4060	20240419	6.53	4480	-3.46	20240222	4060	6.53	20240419	5900	-26.69	20230613	4060	6.53	20240419	1.18	N	155660	500	80 억	84919	N	N	6	N	N
68	20240521	140805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-55	5	-1.27	38759805	8988	62.46	4300	4350	4285	5640	3045	4345	4312.39	0.53	17	4405	4375	4350	4320	4295	4362	4307	80	1295	500	3120	5	1	16000000	686	3.92	0.32	12	0.06	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.18	N	155660	500	80 억	84919	N	N	6	N	N
69	20240521	130806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-45	5	-1.04	38142045	8844	61.46	4300	4350	4285	5640	3045	4345	4312.76	0.53	17	4405	4375	4350	4320	4295	4362	4307	80	1295	500	3120	5	1	16000000	688	3.93	0.32	12	0.06	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.18	N	155660	500	80 억	84919	N	N	6	N	N
70	20240521	120806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-55	5	-1.27	36910645	8557	59.46	4300	4350	4285	5640	3045	4345	4313.50	0.53	17	4405	4375	4350	4320	4295	4362	4307	80	1295	500	3120	5	1	16000000	686	3.92	0.32	12	0.05	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.18	N	155660	500	80 억	84919	N	N	6	N	N
71	20240521	110805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-15	5	-0.35	15969605	3688	25.63	4300	4350	4300	5640	3045	4345	4330.15	0.53	-60	4405	4375	4350	4320	4295	4362	4307	80	1295	500	3120	5	1	16000000	693	3.96	0.32	12	0.02	1093.00	13467.00	5900	20230613	-26.61	4060	20240419	6.65	4480	-3.35	20240222	4060	6.65	20240419	5900	-26.61	20230613	4060	6.65	20240419	1.18	N	155660	500	80 억	84919	N	N	6	N	N
72	20240521	100805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	5	2	0.12	9238750	2133	14.82	4300	4350	4300	5640	3045	4345	4331.34	0.53	-60	4405	4375	4350	4320	4295	4362	4307	80	1295	500	3120	5	1	16000000	696	3.98	0.32	12	0.01	1093.00	13467.00	5900	20230613	-26.27	4060	20240419	7.14	4480	-2.90	20240222	4060	7.14	20240419	5900	-26.27	20230613	4060	7.14	20240419	1.18	N	155660	500	80 억	84919	N	N	6	N	N
73	20240521	090802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	-5	5	-0.12	3758895	871	6.05	4300	4340	4300	5640	3045	4345	4315.61	0.53	17	4405	4375	4350	4320	4295	4362	4307	80	1295	500	3120	5	1	16000000	694	3.97	0.32	12	0.01	1093.00	13467.00	5900	20230613	-26.44	4060	20240419	6.90	4480	-3.12	20240222	4060	6.90	20240419	5900	-26.44	20230613	4060	6.90	20240419	1.18	N	155660	500	80 억	84919	N	N	6	N	N
74	20240517	160806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	75	2	1.75	56604475	13099	57.77	4300	4375	4260	5580	3010	4295	4320.98	0.54	-658	4345	4320	4295	4270	4245	4332	4282	80	1285	500	3090	5	1	16000000	699	4.00	0.32	12	0.08	1093.00	13467.00	5900	20230613	-25.93	4060	20240419	7.64	4480	-2.46	20240222	4060	7.64	20240419	5900	-25.93	20230613	4060	7.64	20240419	1.22	N	155660	500	80 억	85790	N	N	1	N	N
75	20240517	150810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	75	2	1.75	51982410	12041	53.10	4300	4375	4260	5580	3010	4295	4317.12	0.54	-606	4345	4320	4295	4270	4245	4332	4282	80	1285	500	3090	5	1	16000000	699	4.00	0.32	12	0.08	1093.00	13467.00	5900	20230613	-25.93	4060	20240419	7.64	4480	-2.46	20240222	4060	7.64	20240419	5900	-25.93	20230613	4060	7.64	20240419	1.22	N	155660	500	80 억	85790	N	N	7	N	N
76	20240517	140803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	40	2	0.93	30463630	7104	31.33	4300	4335	4260	5580	3010	4295	4288.24	0.54	-210	4345	4320	4295	4270	4245	4332	4282	80	1285	500	3090	5	1	16000000	694	3.97	0.32	12	0.04	1093.00	13467.00	5900	20230613	-26.53	4060	20240419	6.77	4480	-3.24	20240222	4060	6.77	20240419	5900	-26.53	20230613	4060	6.77	20240419	1.22	N	155660	500	80 억	85790	N	N	7	N	N
77	20240517	130756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-15	5	-0.35	15945755	3734	16.47	4300	4300	4260	5580	3010	4295	4270.42	0.54	-54	4345	4320	4295	4270	4245	4332	4282	80	1285	500	3090	5	1	16000000	685	3.92	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.46	4060	20240419	5.42	4480	-4.46	20240222	4060	5.42	20240419	5900	-27.46	20230613	4060	5.42	20240419	1.22	N	155660	500	80 억	85790	N	N	7	N	N
78	20240517	120757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-25	5	-0.58	14788270	3463	15.27	4300	4300	4260	5580	3010	4295	4270.36	0.54	-54	4345	4320	4295	4270	4245	4332	4282	80	1285	500	3090	5	1	16000000	683	3.91	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.63	4060	20240419	5.17	4480	-4.69	20240222	4060	5.17	20240419	5900	-27.63	20230613	4060	5.17	20240419	1.22	N	155660	500	80 억	85790	N	N	7	N	N
79	20240517	110758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4260	-35	5	-0.81	11825375	2769	12.21	4300	4300	4260	5580	3010	4295	4270.63	0.54	-54	4345	4320	4295	4270	4245	4332	4282	80	1285	500	3090	5	1	16000000	682	3.90	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.80	4060	20240419	4.93	4480	-4.91	20240222	4060	4.93	20240419	5900	-27.80	20230613	4060	4.93	20240419	1.22	N	155660	500	80 억	85790	N	N	7	N	N
80	20240517	100753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	-25	5	-0.58	6584345	1540	6.79	4300	4300	4265	5580	3010	4295	4275.55	0.54	-54	4345	4320	4295	4270	4245	4332	4282	80	1285	500	3090	5	1	16000000	683	3.91	0.32	12	0.01	1093.00	13467.00	5900	20230613	-27.63	4060	20240419	5.17	4480	-4.69	20240222	4060	5.17	20240419	5900	-27.63	20230613	4060	5.17	20240419	1.22	N	155660	500	80 억	85790	N	N	7	N	N
81	20240517	090758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-20	5	-0.47	2291975	534	2.36	4300	4300	4275	5580	3010	4295	4292.09	0.54	-114	4345	4320	4295	4270	4245	4332	4282	80	1285	500	3090	5	1	16000000	684	3.91	0.32	12	0.00	1093.00	13467.00	5900	20230613	-27.54	4060	20240419	5.30	4480	-4.58	20240222	4060	5.30	20240419	5900	-27.54	20230613	4060	5.30	20240419	1.22	N	155660	500	80 억	85790	N	N	7	N	N
82	20240516	160750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-15	5	-0.35	97255565	22674	144.51	4275	4320	4270	5600	3020	4310	4289.30	0.53	212	4386	4347	4271	4232	4156	4367	4252	80	1290	500	3100	5	1	16000000	687	3.93	0.32	12	0.14	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.22	N	155660	500	80 억	85578	N	N	7	N	N
83	20240516	150749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	-30	5	-0.70	96422830	22480	143.28	4275	4320	4270	5600	3020	4310	4289.27	0.53	212	4386	4347	4271	4232	4156	4367	4252	80	1290	500	3100	5	1	16000000	685	3.92	0.32	12	0.14	1093.00	13467.00	5900	20230613	-27.46	4060	20240419	5.42	4480	-4.46	20240222	4060	5.42	20240419	5900	-27.46	20230613	4060	5.42	20240419	1.22	N	155660	500	80 억	85578	N	N	4	N	N
84	20240516	140755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4295	-15	5	-0.35	94784670	22098	140.84	4275	4320	4270	5600	3020	4310	4289.29	0.53	211	4386	4347	4271	4232	4156	4367	4252	80	1290	500	3100	5	1	16000000	687	3.93	0.32	12	0.14	1093.00	13467.00	5900	20230613	-27.20	4060	20240419	5.79	4480	-4.13	20240222	4060	5.79	20240419	5900	-27.20	20230613	4060	5.79	20240419	1.22	N	155660	500	80 억	85578	N	N	4	N	N
85	20240516	130750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-20	5	-0.46	86539470	20175	128.59	4275	4320	4270	5600	3020	4310	4289.44	0.53	211	4386	4347	4271	4232	4156	4367	4252	80	1290	500	3100	5	1	16000000	686	3.92	0.32	12	0.13	1093.00	13467.00	5900	20230613	-27.29	4060	20240419	5.67	4480	-4.24	20240222	4060	5.67	20240419	5900	-27.29	20230613	4060	5.67	20240419	1.22	N	155660	500	80 억	85578	N	N	4	N	N
86	20240516	120749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	-10	5	-0.23	79296755	18483	117.80	4275	4320	4270	5600	3020	4310	4290.25	0.53	211	4386	4347	4271	4232	4156	4367	4252	80	1290	500	3100	5	1	16000000	688	3.93	0.32	12	0.12	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.22	N	155660	500	80 억	85578	N	N	4	N	N
87	20240516	110746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-25	5	-0.58	46490455	10823	68.98	4275	4320	4275	5600	3020	4310	4295.52	0.53	211	4386	4347	4271	4232	4156	4367	4252	80	1290	500	3100	5	1	16000000	686	3.92	0.32	12	0.07	1093.00	13467.00	5900	20230613	-27.37	4060	20240419	5.54	4480	-4.35	20240222	4060	5.54	20240419	5900	-27.37	20230613	4060	5.54	20240419	1.22	N	155660	500	80 억	85578	N	N	4	N	N
88	20240516	100751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	0	3	0.00	17885485	4167	26.56	4275	4320	4275	5600	3020	4310	4292.17	0.53	203	4386	4347	4271	4232	4156	4367	4252	80	1290	500	3100	5	1	16000000	690	3.94	0.32	12	0.03	1093.00	13467.00	5900	20230613	-26.95	4060	20240419	6.16	4480	-3.79	20240222	4060	6.16	20240419	5900	-26.95	20230613	4060	6.16	20240419	1.22	N	155660	500	80 억	85578	N	N	4	N	N
89	20240516	090750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4285	-25	5	-0.58	11067265	2584	16.47	4275	4305	4275	5600	3020	4310	4283.00	0.53	199	4386	4347	4271	4232	4156	4367	4252	80	1290	500	3100	5	1	16000000	686	3.92	0.32	12	0.02	1093.00	13467.00	5900	20230613	-27.37	4060	20240419	5.54	4480	-4.35	20240222	4060	5.54	20240419	5900	-27.37	20230613	4060	5.54	20240419	1.22	N	155660	500	80 억	85578	N	N	4	N	N
90	20240514	160759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	80	2	1.89	66601260	15680	69.40	4195	4310	4195	5490	2965	4230	4247.27	0.53	125	4263	4246	4213	4196	4163	4255	4205	80	1260	500	3040	5	1	16000000	690	3.94	0.32	12	0.10	1093.00	13467.00	5900	20230613	-26.95	4060	20240419	6.16	4480	-3.79	20240222	4060	6.16	20240419	5900	-26.95	20230613	4060	6.16	20240419	1.22	N	155660	500	80 억	85443	N	N	4	N	N
91	20240514	150801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	70	2	1.65	61004960	14379	63.64	4195	4310	4195	5490	2965	4230	4242.64	0.53	154	4263	4246	4213	4196	4163	4255	4205	80	1260	500	3040	5	1	16000000	688	3.93	0.32	12	0.09	1093.00	13467.00	5900	20230613	-27.12	4060	20240419	5.91	4480	-4.02	20240222	4060	5.91	20240419	5900	-27.12	20230613	4060	5.91	20240419	1.22	N	155660	500	80 억	85443	N	N	0	N	N
92	20240514	140759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	25	2	0.59	38399165	9109	40.32	4195	4255	4195	5490	2965	4230	4215.52	0.53	134	4263	4246	4213	4196	4163	4255	4205	80	1260	500	3040	5	1	16000000	681	3.89	0.32	12	0.06	1093.00	13467.00	5900	20230613	-27.88	4060	20240419	4.80	4480	-5.02	20240222	4060	4.80	20240419	5900	-27.88	20230613	4060	4.80	20240419	1.22	N	155660	500	80 억	85443	N	N	0	N	N
93	20240514	130801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-10	5	-0.24	30622750	7275	32.20	4195	4225	4195	5490	2965	4230	4209.31	0.53	132	4263	4246	4213	4196	4163	4255	4205	80	1260	500	3040	5	1	16000000	675	3.86	0.31	12	0.05	1093.00	13467.00	5900	20230613	-28.47	4060	20240419	3.94	4480	-5.80	20240222	4060	3.94	20240419	5900	-28.47	20230613	4060	3.94	20240419	1.22	N	155660	500	80 억	85443	N	N	0	N	N
94	20240514	120758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-10	5	-0.24	28575995	6790	30.05	4195	4225	4195	5490	2965	4230	4208.54	0.53	132	4263	4246	4213	4196	4163	4255	4205	80	1260	500	3040	5	1	16000000	675	3.86	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.47	4060	20240419	3.94	4480	-5.80	20240222	4060	3.94	20240419	5900	-28.47	20230613	4060	3.94	20240419	1.22	N	155660	500	80 억	85443	N	N	0	N	N
95	20240514	110759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	-10	5	-0.24	27483530	6531	28.91	4195	4225	4195	5490	2965	4230	4208.17	0.53	132	4263	4246	4213	4196	4163	4255	4205	80	1260	500	3040	5	1	16000000	675	3.86	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.47	4060	20240419	3.94	4480	-5.80	20240222	4060	3.94	20240419	5900	-28.47	20230613	4060	3.94	20240419	1.22	N	155660	500	80 억	85443	N	N	0	N	N
96	20240514	100757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4225	-5	5	-0.12	19864795	4724	20.91	4195	4225	4195	5490	2965	4230	4205.08	0.53	132	4263	4246	4213	4196	4163	4255	4205	80	1260	500	3040	5	1	16000000	676	3.87	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.39	4060	20240419	4.06	4480	-5.69	20240222	4060	4.06	20240419	5900	-28.39	20230613	4060	4.06	20240419	1.22	N	155660	500	80 억	85443	N	N	0	N	N
97	20240514	090758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	-35	5	-0.83	9125275	2175	9.63	4195	4205	4195	5490	2965	4230	4195.53	0.53	0	4263	4246	4213	4196	4163	4255	4205	80	1260	500	3040	5	1	16000000	671	3.84	0.31	12	0.01	1093.00	13467.00	5900	20230613	-28.90	4060	20240419	3.33	4480	-6.36	20240222	4060	3.33	20240419	5900	-28.90	20230613	4060	3.33	20240419	1.22	N	155660	500	80 억	85443	N	N	0	N	N
98	20240513	160756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	50	2	1.20	94491870	22493	137.19	4180	4230	4180	5430	2930	4180	4200.87	0.53	12	4220	4200	4180	4160	4140	4210	4170	80	1250	500	3000	5	1	16000000	677	3.87	0.31	12	0.14	1093.00	13467.00	5900	20230613	-28.31	4060	20240419	4.19	4480	-5.58	20240222	4060	4.19	20240419	5900	-28.31	20230613	4060	4.19	20240419	1.22	N	155660	500	80 억	85431	N	N	0	N	N
99	20240513	150759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	40	2	0.96	90293830	21500	131.14	4180	4220	4180	5430	2930	4180	4199.71	0.53	12	4220	4200	4180	4160	4140	4210	4170	80	1250	500	3000	5	1	16000000	675	3.86	0.31	12	0.13	1093.00	13467.00	5900	20230613	-28.47	4060	20240419	3.94	4480	-5.80	20240222	4060	3.94	20240419	5900	-28.47	20230613	4060	3.94	20240419	1.22	N	155660	500	80 억	85431	N	N	0	N	N
100	20240513	140759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	30	2	0.72	49270950	11739	71.60	4180	4220	4180	5430	2930	4180	4197.20	0.53	-241	4220	4200	4180	4160	4140	4210	4170	80	1250	500	3000	5	1	16000000	674	3.85	0.31	12	0.07	1093.00	13467.00	5900	20230613	-28.64	4060	20240419	3.69	4480	-6.03	20240222	4060	3.69	20240419	5900	-28.64	20230613	4060	3.69	20240419	1.22	N	155660	500	80 억	85431	N	N	0	N	N
101	20240513	130753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	35	2	0.84	43416055	10346	63.10	4180	4220	4180	5430	2930	4180	4196.41	0.53	-241	4220	4200	4180	4160	4140	4210	4170	80	1250	500	3000	5	1	16000000	674	3.86	0.31	12	0.06	1093.00	13467.00	5900	20230613	-28.56	4060	20240419	3.82	4480	-5.92	20240222	4060	3.82	20240419	5900	-28.56	20230613	4060	3.82	20240419	1.22	N	155660	500	80 억	85431	N	N	0	N	N
102	20240513	120757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	20	2	0.48	39855465	9501	57.95	4180	4220	4180	5430	2930	4180	4194.87	0.53	-241	4220	4200	4180	4160	4140	4210	4170	80	1250	500	3000	5	1	16000000	672	3.84	0.31	12	0.06	1093.00	13467.00	5900	20230613	-28.81	4060	20240419	3.45	4480	-6.25	20240222	4060	3.45	20240419	5900	-28.81	20230613	4060	3.45	20240419	1.22	N	155660	500	80 억	85431	N	N	0	N	N
103	20240513	110756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	15	2	0.36	25755195	6134	37.41	4180	4220	4180	5430	2930	4180	4198.76	0.53	-241	4220	4200	4180	4160	4140	4210	4170	80	1250	500	3000	5	1	16000000	671	3.84	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.90	4060	20240419	3.33	4480	-6.36	20240222	4060	3.33	20240419	5900	-28.90	20230613	4060	3.33	20240419	1.22	N	155660	500	80 억	85431	N	N	0	N	N
104	20240513	100756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	40	2	0.96	18463950	4398	26.83	4180	4220	4180	5430	2930	4180	4198.26	0.53	-241	4220	4200	4180	4160	4140	4210	4170	80	1250	500	3000	5	1	16000000	675	3.86	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.47	4060	20240419	3.94	4480	-5.80	20240222	4060	3.94	20240419	5900	-28.47	20230613	4060	3.94	20240419	1.22	N	155660	500	80 억	85431	N	N	0	N	N
105	20240513	090758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4205	25	2	0.60	7217280	1726	10.53	4180	4205	4180	5430	2930	4180	4181.51	0.53	-241	4220	4200	4180	4160	4140	4210	4170	80	1250	500	3000	5	1	16000000	673	3.85	0.31	12	0.01	1093.00	13467.00	5900	20230613	-28.73	4060	20240419	3.57	4480	-6.14	20240222	4060	3.57	20240419	5900	-28.73	20230613	4060	3.57	20240419	1.22	N	155660	500	80 억	85431	N	N	0	N	N
106	20240510	160734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	20	2	0.48	68247200	16329	790.37	4175	4200	4160	5400	2915	4160	4179.51	0.53	-77	4183	4171	4163	4151	4143	4167	4147	80	1240	500	2990	5	1	16000000	669	3.82	0.31	12	0.10	1093.00	13467.00	5900	20230613	-29.15	4060	20240419	2.96	4480	-6.70	20240222	4060	2.96	20240419	5900	-29.15	20230613	4060	2.96	20240419	1.22	N	155660	500	80 억	85118	N	N	0	N	N
107	20240510	150739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	40	2	0.96	66093440	15814	765.44	4175	4200	4160	5400	2915	4160	4179.43	0.53	119	4183	4171	4163	4151	4143	4167	4147	80	1240	500	2990	5	1	16000000	672	3.84	0.31	12	0.10	1093.00	13467.00	5900	20230613	-28.81	4060	20240419	3.45	4480	-6.25	20240222	4060	3.45	20240419	5900	-28.81	20230613	4060	3.45	20240419	1.22	N	155660	500	80 억	85118	N	N	0	N	N
108	20240510	140744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4195	35	2	0.84	64121015	15344	742.69	4175	4200	4160	5400	2915	4160	4178.90	0.53	51	4183	4171	4163	4151	4143	4167	4147	80	1240	500	2990	5	1	16000000	671	3.84	0.31	12	0.10	1093.00	13467.00	5900	20230613	-28.90	4060	20240419	3.33	4480	-6.36	20240222	4060	3.33	20240419	5900	-28.90	20230613	4060	3.33	20240419	1.22	N	155660	500	80 억	85118	N	N	0	N	N
109	20240510	130735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4200	40	2	0.96	63428825	15179	734.70	4175	4200	4160	5400	2915	4160	4178.72	0.53	51	4183	4171	4163	4151	4143	4167	4147	80	1240	500	2990	5	1	16000000	672	3.84	0.31	12	0.09	1093.00	13467.00	5900	20230613	-28.81	4060	20240419	3.45	4480	-6.25	20240222	4060	3.45	20240419	5900	-28.81	20230613	4060	3.45	20240419	1.22	N	155660	500	80 억	85118	N	N	0	N	N
110	20240510	120732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	30	2	0.72	53822075	12889	623.86	4175	4190	4160	5400	2915	4160	4175.81	0.53	5	4183	4171	4163	4151	4143	4167	4147	80	1240	500	2990	5	1	16000000	670	3.83	0.31	12	0.08	1093.00	13467.00	5900	20230613	-28.98	4060	20240419	3.20	4480	-6.47	20240222	4060	3.20	20240419	5900	-28.98	20230613	4060	3.20	20240419	1.22	N	155660	500	80 억	85118	N	N	0	N	N
111	20240510	110736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	15	2	0.36	50411240	12074	584.41	4175	4185	4160	5400	2915	4160	4175.19	0.53	5	4183	4171	4163	4151	4143	4167	4147	80	1240	500	2990	5	1	16000000	668	3.82	0.31	12	0.08	1093.00	13467.00	5900	20230613	-29.24	4060	20240419	2.83	4480	-6.81	20240222	4060	2.83	20240419	5900	-29.24	20230613	4060	2.83	20240419	1.22	N	155660	500	80 억	85118	N	N	0	N	N
112	20240510	100735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4185	25	2	0.60	10500755	2515	121.73	4175	4185	4160	5400	2915	4160	4175.25	0.53	3	4183	4171	4163	4151	4143	4167	4147	80	1240	500	2990	5	1	16000000	670	3.83	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.07	4060	20240419	3.08	4480	-6.58	20240222	4060	3.08	20240419	5900	-29.07	20230613	4060	3.08	20240419	1.22	N	155660	500	80 억	85118	N	N	0	N	N
113	20240510	090736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	15	2	0.36	4175	1	0.05	4175	4175	4175	5400	2915	4160	4175.00	0.53	0	4183	4171	4163	4151	4143	4167	4147	80	1240	500	2990	5	1	16000000	668	3.82	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.24	4060	20240419	2.83	4480	-6.81	20240222	4060	2.83	20240419	5900	-29.24	20230613	4060	2.83	20240419	1.22	N	155660	500	80 억	85118	N	N	0	N	N
114	20240509	160750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	8604295	2066	39.20	4175	4175	4155	5400	2915	4160	4164.71	0.53	89	4210	4185	4155	4130	4100	4197	4142	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.22	N	155660	500	80 억	85040	N	N	0	N	N
115	20240509	150751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	5	2	0.12	8188290	1966	37.30	4175	4175	4155	5400	2915	4160	4164.95	0.53	89	4210	4185	4155	4130	4100	4197	4142	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.22	N	155660	500	80 억	85040	N	N	0	N	N
116	20240509	140709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	5	2	0.12	8017535	1925	36.52	4175	4175	4155	5400	2915	4160	4164.95	0.53	89	4210	4185	4155	4130	4100	4197	4142	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.22	N	155660	500	80 억	85040	N	N	0	N	N
117	20240509	130738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4170	10	2	0.24	6835230	1641	31.13	4175	4175	4160	5400	2915	4160	4165.28	0.53	69	4210	4185	4155	4130	4100	4197	4142	80	1240	500	2990	5	1	16000000	667	3.82	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.32	4060	20240419	2.71	4480	-6.92	20240222	4060	2.71	20240419	5900	-29.32	20230613	4060	2.71	20240419	1.22	N	155660	500	80 억	85040	N	N	0	N	N
118	20240509	120737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	6227655	1495	28.36	4175	4175	4160	5400	2915	4160	4165.66	0.53	58	4210	4185	4155	4130	4100	4197	4142	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.22	N	155660	500	80 억	85040	N	N	0	N	N
119	20240509	110725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	5	2	0.12	5037295	1209	22.94	4175	4175	4160	5400	2915	4160	4166.50	0.53	12	4210	4185	4155	4130	4100	4197	4142	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.22	N	155660	500	80 억	85040	N	N	0	N	N
120	20240509	100728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	0	3	0.00	4787100	1149	21.80	4175	4175	4160	5400	2915	4160	4166.32	0.53	11	4210	4185	4155	4130	4100	4197	4142	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.22	N	155660	500	80 억	85040	N	N	0	N	N
121	20240509	090725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4175	15	2	0.36	8350	2	0.04	4175	4175	4175	5400	2915	4160	4175.00	0.53	0	4210	4185	4155	4130	4100	4197	4142	80	1240	500	2990	5	1	16000000	668	3.82	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.24	4060	20240419	2.83	4480	-6.81	20240222	4060	2.83	20240419	5900	-29.24	20230613	4060	2.83	20240419	1.22	N	155660	500	80 억	85040	N	N	0	N	N
122	20240508	160720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4160	40	2	0.97	21919550	5271	33.61	4125	4180	4125	5350	2885	4120	4158.52	0.53	903	4200	4160	4130	4090	4060	4155	4085	80	1230	500	2960	5	1	16000000	666	3.81	0.31	12	0.03	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.22	N	155660	500	80 억	84132	N	N	0	N	N
123	20240508	150726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4155	35	2	0.85	20323110	4887	31.16	4125	4180	4125	5350	2885	4120	4158.61	0.53	908	4200	4160	4130	4090	4060	4155	4085	80	1230	500	2960	5	1	16000000	665	3.80	0.31	12	0.03	1093.00	13467.00	5900	20230613	-29.58	4060	20240419	2.34	4480	-7.25	20240222	4060	2.34	20240419	5900	-29.58	20230613	4060	2.34	20240419	1.22	N	155660	500	80 억	84132	N	N	0	N	N
124	20240508	140719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4145	25	2	0.61	14019975	3370	21.49	4125	4180	4125	5350	2885	4120	4160.23	0.53	449	4200	4160	4130	4090	4060	4155	4085	80	1230	500	2960	5	1	16000000	663	3.79	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.75	4060	20240419	2.09	4480	-7.48	20240222	4060	2.09	20240419	5900	-29.75	20230613	4060	2.09	20240419	1.22	N	155660	500	80 억	84132	N	N	0	N	N
125	20240508	130717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4155	35	2	0.85	13588810	3266	20.83	4125	4180	4125	5350	2885	4120	4160.69	0.53	368	4200	4160	4130	4090	4060	4155	4085	80	1230	500	2960	5	1	16000000	665	3.80	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.58	4060	20240419	2.34	4480	-7.25	20240222	4060	2.34	20240419	5900	-29.58	20230613	4060	2.34	20240419	1.22	N	155660	500	80 억	84132	N	N	0	N	N
126	20240508	120718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	45	2	1.09	9759695	2345	14.95	4125	4180	4125	5350	2885	4120	4161.92	0.53	204	4200	4160	4130	4090	4060	4155	4085	80	1230	500	2960	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.22	N	155660	500	80 억	84132	N	N	0	N	N
127	20240508	110756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	45	2	1.09	7137435	1715	10.94	4125	4180	4125	5350	2885	4120	4161.77	0.53	48	4200	4160	4130	4090	4060	4155	4085	80	1230	500	2960	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.22	N	155660	500	80 억	84132	N	N	0	N	N
128	20240508	100726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4165	45	2	1.09	5696185	1369	8.73	4125	4180	4125	5350	2885	4120	4160.84	0.53	30	4200	4160	4130	4090	4060	4155	4085	80	1230	500	2960	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.22	N	155660	500	80 억	84132	N	N	0	N	N
129	20240508	090728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4125	5	2	0.12	41250	10	0.06	4125	4125	4125	5350	2885	4120	4125.00	0.53	0	4200	4160	4130	4090	4060	4155	4085	80	1230	500	2960	5	1	16000000	660	3.77	0.31	12	0.00	1093.00	13467.00	5900	20230613	-30.08	4060	20240419	1.60	4480	-7.92	20240222	4060	1.60	20240419	5900	-30.08	20230613	4060	1.60	20240419	1.22	N	155660	500	80 억	84132	N	N	0	N	N
130	20240503	160741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-5	5	-0.12	9407105	2278	15.05	4120	4140	4115	5360	2890	4125	4129.55	0.52	-499	4155	4140	4120	4105	4085	4130	4095	80	1235	500	2970	5	1	16000000	659	3.77	0.31	12	0.01	1093.00	13467.00	5900	20230613	-30.17	4060	20240419	1.48	4480	-8.04	20240222	4060	1.48	20240419	5900	-30.17	20230613	4060	1.48	20240419	1.19	N	155660	500	80 억	83457	N	N	20	N	N
131	20240503	150741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-5	5	-0.12	9077455	2198	14.52	4120	4140	4115	5360	2890	4125	4129.87	0.52	-510	4155	4140	4120	4105	4085	4130	4095	80	1235	500	2970	5	1	16000000	659	3.77	0.31	12	0.01	1093.00	13467.00	5900	20230613	-30.17	4060	20240419	1.48	4480	-8.04	20240222	4060	1.48	20240419	5900	-30.17	20230613	4060	1.48	20240419	1.19	N	155660	500	80 억	83457	N	N	20	N	N
132	20240503	140741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	5	2	0.12	7921545	1918	12.67	4120	4140	4115	5360	2890	4125	4130.11	0.52	-431	4155	4140	4120	4105	4085	4130	4095	80	1235	500	2970	5	1	16000000	661	3.78	0.31	12	0.01	1093.00	13467.00	5900	20230613	-30.00	4060	20240419	1.72	4480	-7.81	20240222	4060	1.72	20240419	5900	-30.00	20230613	4060	1.72	20240419	1.19	N	155660	500	80 억	83457	N	N	20	N	N
133	20240503	130742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	5	2	0.12	7731660	1872	12.37	4120	4140	4115	5360	2890	4125	4130.16	0.52	-385	4155	4140	4120	4105	4085	4130	4095	80	1235	500	2970	5	1	16000000	661	3.78	0.31	12	0.01	1093.00	13467.00	5900	20230613	-30.00	4060	20240419	1.72	4480	-7.81	20240222	4060	1.72	20240419	5900	-30.00	20230613	4060	1.72	20240419	1.19	N	155660	500	80 억	83457	N	N	20	N	N
134	20240503	120738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	5	2	0.12	6628945	1605	10.60	4120	4140	4115	5360	2890	4125	4130.18	0.52	-333	4155	4140	4120	4105	4085	4130	4095	80	1235	500	2970	5	1	16000000	661	3.78	0.31	12	0.01	1093.00	13467.00	5900	20230613	-30.00	4060	20240419	1.72	4480	-7.81	20240222	4060	1.72	20240419	5900	-30.00	20230613	4060	1.72	20240419	1.19	N	155660	500	80 억	83457	N	N	20	N	N
135	20240503	110738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	10	2	0.24	5388535	1305	8.62	4120	4140	4115	5360	2890	4125	4129.15	0.52	-248	4155	4140	4120	4105	4085	4130	4095	80	1235	500	2970	5	1	16000000	662	3.78	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.92	4060	20240419	1.85	4480	-7.70	20240222	4060	1.85	20240419	5900	-29.92	20230613	4060	1.85	20240419	1.19	N	155660	500	80 억	83457	N	N	20	N	N
136	20240503	100734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4125	0	3	0.00	4983345	1207	7.97	4120	4140	4115	5360	2890	4125	4128.70	0.52	-210	4155	4140	4120	4105	4085	4130	4095	80	1235	500	2970	5	1	16000000	660	3.77	0.31	12	0.01	1093.00	13467.00	5900	20230613	-30.08	4060	20240419	1.60	4480	-7.92	20240222	4060	1.60	20240419	5900	-30.08	20230613	4060	1.60	20240419	1.19	N	155660	500	80 억	83457	N	N	20	N	N
137	20240503	090734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4130	5	2	0.12	1622545	393	2.60	4120	4140	4115	5360	2890	4125	4128.61	0.52	-43	4155	4140	4120	4105	4085	4130	4095	80	1235	500	2970	5	1	16000000	661	3.78	0.31	12	0.00	1093.00	13467.00	5900	20230613	-30.00	4060	20240419	1.72	4480	-7.81	20240222	4060	1.72	20240419	5900	-30.00	20230613	4060	1.72	20240419	1.19	N	155660	500	80 억	83457	N	N	20	N	N
138	20240502	160729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4125	-15	5	-0.36	62233785	15135	76.87	4135	4135	4100	5380	2900	4140	4111.91	0.52	-2078	4200	4170	4155	4125	4110	4162	4117	80	1240	500	2980	5	1	16000000	660	3.77	0.31	12	0.09	1093.00	13467.00	5900	20230613	-30.08	4060	20240419	1.60	4480	-7.92	20240222	4060	1.60	20240419	5900	-30.08	20230613	4060	1.60	20240419	1.19	N	155660	500	80 억	82756	N	N	20	N	N
139	20240502	150733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	-25	5	-0.60	59727370	14526	73.77	4135	4135	4100	5380	2900	4140	4111.76	0.52	-2054	4200	4170	4155	4125	4110	4162	4117	80	1240	500	2980	5	1	16000000	658	3.76	0.31	12	0.09	1093.00	13467.00	5900	20230613	-30.25	4060	20240419	1.35	4480	-8.15	20240222	4060	1.35	20240419	5900	-30.25	20230613	4060	1.35	20240419	1.19	N	155660	500	80 억	82756	N	N	0	N	N
140	20240502	140730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	-25	5	-0.60	56728670	13797	70.07	4135	4135	4100	5380	2900	4140	4111.67	0.52	-1840	4200	4170	4155	4125	4110	4162	4117	80	1240	500	2980	5	1	16000000	658	3.76	0.31	12	0.09	1093.00	13467.00	5900	20230613	-30.25	4060	20240419	1.35	4480	-8.15	20240222	4060	1.35	20240419	5900	-30.25	20230613	4060	1.35	20240419	1.19	N	155660	500	80 억	82756	N	N	0	N	N
141	20240502	130727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	-25	5	-0.60	54590085	13277	67.43	4135	4135	4100	5380	2900	4140	4111.63	0.52	-1505	4200	4170	4155	4125	4110	4162	4117	80	1240	500	2980	5	1	16000000	658	3.76	0.31	12	0.08	1093.00	13467.00	5900	20230613	-30.25	4060	20240419	1.35	4480	-8.15	20240222	4060	1.35	20240419	5900	-30.25	20230613	4060	1.35	20240419	1.19	N	155660	500	80 억	82756	N	N	0	N	N
142	20240502	120725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4105	-35	5	-0.85	52101465	12672	64.36	4135	4135	4100	5380	2900	4140	4111.54	0.52	-1123	4200	4170	4155	4125	4110	4162	4117	80	1240	500	2980	5	1	16000000	657	3.76	0.30	12	0.08	1093.00	13467.00	5900	20230613	-30.42	4060	20240419	1.11	4480	-8.37	20240222	4060	1.11	20240419	5900	-30.42	20230613	4060	1.11	20240419	1.19	N	155660	500	80 억	82756	N	N	0	N	N
143	20240502	110725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	-25	5	-0.60	34347715	8349	42.40	4135	4135	4105	5380	2900	4140	4113.99	0.52	-677	4200	4170	4155	4125	4110	4162	4117	80	1240	500	2980	5	1	16000000	658	3.76	0.31	12	0.05	1093.00	13467.00	5900	20230613	-30.25	4060	20240419	1.35	4480	-8.15	20240222	4060	1.35	20240419	5900	-30.25	20230613	4060	1.35	20240419	1.19	N	155660	500	80 억	82756	N	N	0	N	N
144	20240502	100723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4110	-30	5	-0.72	22447265	5453	27.69	4135	4135	4105	5380	2900	4140	4116.50	0.52	-231	4200	4170	4155	4125	4110	4162	4117	80	1240	500	2980	5	1	16000000	658	3.76	0.31	12	0.03	1093.00	13467.00	5900	20230613	-30.34	4060	20240419	1.23	4480	-8.26	20240222	4060	1.23	20240419	5900	-30.34	20230613	4060	1.23	20240419	1.19	N	155660	500	80 억	82756	N	N	0	N	N
145	20240502	090723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-20	5	-0.48	2106275	510	2.59	4135	4135	4120	5380	2900	4140	4129.95	0.52	26	4200	4170	4155	4125	4110	4162	4117	80	1240	500	2980	5	1	16000000	659	3.77	0.31	12	0.00	1093.00	13467.00	5900	20230613	-30.17	4060	20240419	1.48	4480	-8.04	20240222	4060	1.48	20240419	5900	-30.17	20230613	4060	1.48	20240419	1.19	N	155660	500	80 억	82756	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History