KissMeData/026940/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160408	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	0	3	0.00	68468800	23052	45.69	2990	2995	2965	3850	2080	2965	2970.22	1.39	-5485	2998	2981	2973	2956	2948	2977	2952	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.12	181.00	6623.00	6150	20231214	-51.79	2955	20240624	0.34	4890	-39.37	20240108	2955	0.34	20240624	6150	-51.79	20231214	2955	0.34	20240624	5.43	N	026940	500	100 억	278741	N	N	21	N	N
3	20240628	150410	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	5	2	0.17	54189360	18236	36.14	2990	2995	2965	3850	2080	2965	2971.56	1.39	-5381	2998	2981	2973	2956	2948	2977	2952	100	885	500	1830	5	1	20000000	594	16.41	0.45	12	0.09	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.43	N	026940	500	100 억	278741	N	N	25	N	N
4	20240628	140409	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	5	2	0.17	41008005	13791	27.33	2990	2995	2965	3850	2080	2965	2973.53	1.39	-3722	2998	2981	2973	2956	2948	2977	2952	100	885	500	1830	5	1	20000000	594	16.41	0.45	12	0.07	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.43	N	026940	500	100 억	278741	N	N	25	N	N
5	20240628	130410	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	5	2	0.17	29998045	10082	19.98	2990	2995	2965	3850	2080	2965	2975.41	1.39	-900	2998	2981	2973	2956	2948	2977	2952	100	885	500	1830	5	1	20000000	594	16.41	0.45	12	0.05	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.43	N	026940	500	100 억	278741	N	N	25	N	N
6	20240628	120408	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	0	3	0.00	22694330	7621	15.11	2990	2995	2965	3850	2080	2965	2977.87	1.39	444	2998	2981	2973	2956	2948	2977	2952	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.04	181.00	6623.00	6150	20231214	-51.79	2955	20240624	0.34	4890	-39.37	20240108	2955	0.34	20240624	6150	-51.79	20231214	2955	0.34	20240624	5.43	N	026940	500	100 억	278741	N	N	25	N	N
7	20240628	110404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	0	3	0.00	21396320	7184	14.24	2990	2995	2965	3850	2080	2965	2978.33	1.39	444	2998	2981	2973	2956	2948	2977	2952	100	885	500	1830	5	1	20000000	593	16.38	0.45	12	0.04	181.00	6623.00	6150	20231214	-51.79	2955	20240624	0.34	4890	-39.37	20240108	2955	0.34	20240624	6150	-51.79	20231214	2955	0.34	20240624	5.43	N	026940	500	100 억	278741	N	N	25	N	N
8	20240628	100401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2975	10	2	0.34	18755900	6295	12.48	2990	2995	2970	3850	2080	2965	2979.49	1.39	488	2998	2981	2973	2956	2948	2977	2952	100	885	500	1830	5	1	20000000	595	16.44	0.45	12	0.03	181.00	6623.00	6150	20231214	-51.63	2955	20240624	0.68	4890	-39.16	20240108	2955	0.68	20240624	6150	-51.63	20231214	2955	0.68	20240624	5.43	N	026940	500	100 억	278741	N	N	25	N	N
9	20240628	090402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2975	10	2	0.34	6303060	2109	4.18	2990	2995	2975	3850	2080	2965	2988.65	1.39	167	2998	2981	2973	2956	2948	2977	2952	100	885	500	1830	5	1	20000000	595	16.44	0.45	12	0.01	181.00	6623.00	6150	20231214	-51.63	2955	20240624	0.68	4890	-39.16	20240108	2955	0.68	20240624	6150	-51.63	20231214	2955	0.68	20240624	5.43	N	026940	500	100 억	278741	N	N	25	N	N
10	20240627	160357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	-25	5	-0.84	148451790	49979	175.44	2990	2990	2965	3885	2095	2990	2970.28	1.43	-964	3020	3005	2985	2970	2950	3007	2972	100	895	500	1850	5	1	20000000	593	16.38	0.45	12	0.25	181.00	6623.00	6150	20231214	-51.79	2955	20240624	0.34	4890	-39.37	20240108	2955	0.34	20240624	6150	-51.79	20231214	2955	0.34	20240624	5.45	N	026940	500	100 억	285131	N	N	25	N	N
11	20240627	150403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2965	-25	5	-0.84	132311700	44538	156.35	2990	2990	2965	3885	2095	2990	2970.76	1.43	-563	3020	3005	2985	2970	2950	3007	2972	100	895	500	1850	5	1	20000000	593	16.38	0.45	12	0.22	181.00	6623.00	6150	20231214	-51.79	2955	20240624	0.34	4890	-39.37	20240108	2955	0.34	20240624	6150	-51.79	20231214	2955	0.34	20240624	5.45	N	026940	500	100 억	285131	N	N	28	N	N
12	20240627	140401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	-20	5	-0.67	126136900	42458	149.04	2990	2990	2965	3885	2095	2990	2970.86	1.43	-371	3020	3005	2985	2970	2950	3007	2972	100	895	500	1850	5	1	20000000	594	16.41	0.45	12	0.21	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.45	N	026940	500	100 억	285131	N	N	28	N	N
13	20240627	130401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2975	-15	5	-0.50	116351150	39164	137.48	2990	2990	2965	3885	2095	2990	2970.87	1.43	384	3020	3005	2985	2970	2950	3007	2972	100	895	500	1850	5	1	20000000	595	16.44	0.45	12	0.20	181.00	6623.00	6150	20231214	-51.63	2955	20240624	0.68	4890	-39.16	20240108	2955	0.68	20240624	6150	-51.63	20231214	2955	0.68	20240624	5.45	N	026940	500	100 억	285131	N	N	28	N	N
14	20240627	120402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	-20	5	-0.67	53213420	17876	62.75	2990	2990	2970	3885	2095	2990	2976.81	1.43	-1492	3020	3005	2985	2970	2950	3007	2972	100	895	500	1850	5	1	20000000	594	16.41	0.45	12	0.09	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.45	N	026940	500	100 억	285131	N	N	28	N	N
15	20240627	110402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2975	-15	5	-0.50	31192635	10470	36.75	2990	2990	2970	3885	2095	2990	2979.24	1.43	-864	3020	3005	2985	2970	2950	3007	2972	100	895	500	1850	5	1	20000000	595	16.44	0.45	12	0.05	181.00	6623.00	6150	20231214	-51.63	2955	20240624	0.68	4890	-39.16	20240108	2955	0.68	20240624	6150	-51.63	20231214	2955	0.68	20240624	5.45	N	026940	500	100 억	285131	N	N	28	N	N
16	20240627	100401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	-10	5	-0.33	14035995	4711	16.54	2990	2990	2970	3885	2095	2990	2979.41	1.43	-435	3020	3005	2985	2970	2950	3007	2972	100	895	500	1850	5	1	20000000	596	16.46	0.45	12	0.02	181.00	6623.00	6150	20231214	-51.54	2955	20240624	0.85	4890	-39.06	20240108	2955	0.85	20240624	6150	-51.54	20231214	2955	0.85	20240624	5.45	N	026940	500	100 억	285131	N	N	28	N	N
17	20240627	090401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	-20	5	-0.67	1828135	614	2.16	2990	2990	2970	3885	2095	2990	2977.42	1.43	147	3020	3005	2985	2970	2950	3007	2972	100	895	500	1850	5	1	20000000	594	16.41	0.45	12	0.00	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.45	N	026940	500	100 억	285131	N	N	28	N	N
18	20240626	160400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	10	2	0.34	77990800	26155	54.04	2990	3000	2965	3870	2090	2980	2981.86	1.39	7249	3020	3000	2980	2960	2940	3010	2970	100	890	500	1840	5	1	20000000	598	16.52	0.45	12	0.13	181.00	6623.00	6150	20231214	-51.38	2955	20240624	1.18	4890	-38.85	20240108	2955	1.18	20240624	6150	-51.38	20231214	2955	1.18	20240624	5.38	N	026940	500	100 억	277622	N	N	28	N	N
19	20240626	150401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	10	2	0.34	75656770	25374	52.43	2990	3000	2965	3870	2090	2980	2981.67	1.39	7199	3020	3000	2980	2960	2940	3010	2970	100	890	500	1840	5	1	20000000	598	16.52	0.45	12	0.13	181.00	6623.00	6150	20231214	-51.38	2955	20240624	1.18	4890	-38.85	20240108	2955	1.18	20240624	6150	-51.38	20231214	2955	1.18	20240624	5.38	N	026940	500	100 억	277622	N	N	32	N	N
20	20240626	140401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	10	2	0.34	71080155	23843	49.26	2990	3000	2965	3870	2090	2980	2981.17	1.39	7153	3020	3000	2980	2960	2940	3010	2970	100	890	500	1840	5	1	20000000	598	16.52	0.45	12	0.12	181.00	6623.00	6150	20231214	-51.38	2955	20240624	1.18	4890	-38.85	20240108	2955	1.18	20240624	6150	-51.38	20231214	2955	1.18	20240624	5.38	N	026940	500	100 억	277622	N	N	32	N	N
21	20240626	130402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	0	3	0.00	64174760	21532	44.49	2990	3000	2965	3870	2090	2980	2980.44	1.39	7519	3020	3000	2980	2960	2940	3010	2970	100	890	500	1840	5	1	20000000	596	16.46	0.45	12	0.11	181.00	6623.00	6150	20231214	-51.54	2955	20240624	0.85	4890	-39.06	20240108	2955	0.85	20240624	6150	-51.54	20231214	2955	0.85	20240624	5.38	N	026940	500	100 억	277622	N	N	32	N	N
22	20240626	120401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2985	5	2	0.17	60845220	20416	42.18	2990	3000	2965	3870	2090	2980	2980.27	1.39	7452	3020	3000	2980	2960	2940	3010	2970	100	890	500	1840	5	1	20000000	597	16.49	0.45	12	0.10	181.00	6623.00	6150	20231214	-51.46	2955	20240624	1.02	4890	-38.96	20240108	2955	1.02	20240624	6150	-51.46	20231214	2955	1.02	20240624	5.38	N	026940	500	100 억	277622	N	N	32	N	N
23	20240626	110401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2995	15	2	0.50	48461185	16266	33.61	2990	3000	2965	3870	2090	2980	2979.29	1.39	6988	3020	3000	2980	2960	2940	3010	2970	100	890	500	1840	5	1	20000000	599	16.55	0.45	12	0.08	181.00	6623.00	6150	20231214	-51.30	2955	20240624	1.35	4890	-38.75	20240108	2955	1.35	20240624	6150	-51.30	20231214	2955	1.35	20240624	5.38	N	026940	500	100 억	277622	N	N	32	N	N
24	20240626	100401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	0	3	0.00	39657040	13319	27.52	2990	2990	2965	3870	2090	2980	2977.48	1.39	5943	3020	3000	2980	2960	2940	3010	2970	100	890	500	1840	5	1	20000000	596	16.46	0.45	12	0.07	181.00	6623.00	6150	20231214	-51.54	2955	20240624	0.85	4890	-39.06	20240108	2955	0.85	20240624	6150	-51.54	20231214	2955	0.85	20240624	5.38	N	026940	500	100 억	277622	N	N	32	N	N
25	20240626	090401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	0	3	0.00	4055470	1358	2.81	2990	2990	2980	3870	2090	2980	2986.35	1.39	0	3020	3000	2980	2960	2940	3010	2970	100	890	500	1840	5	1	20000000	596	16.46	0.45	12	0.01	181.00	6623.00	6150	20231214	-51.54	2955	20240624	0.85	4890	-39.06	20240108	2955	0.85	20240624	6150	-51.54	20231214	2955	0.85	20240624	5.38	N	026940	500	100 억	277622	N	N	32	N	N
26	20240625	160359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	10	2	0.34	142921270	48044	48.92	2965	3000	2960	3860	2080	2970	2974.80	1.36	5676	3020	2995	2975	2950	2930	2985	2940	100	890	500	1840	5	1	20000000	596	16.46	0.45	12	0.24	181.00	6623.00	6150	20231214	-51.54	2955	20240624	0.85	4890	-39.06	20240108	2955	0.85	20240624	6150	-51.54	20231214	2955	0.85	20240624	5.37	N	026940	500	100 억	271052	N	N	32	N	N
27	20240625	150400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2975	5	2	0.17	139696475	46960	47.81	2965	3000	2960	3860	2080	2970	2974.80	1.36	5663	3020	2995	2975	2950	2930	2985	2940	100	890	500	1840	5	1	20000000	595	16.44	0.45	12	0.23	181.00	6623.00	6150	20231214	-51.63	2955	20240624	0.68	4890	-39.16	20240108	2955	0.68	20240624	6150	-51.63	20231214	2955	0.68	20240624	5.37	N	026940	500	100 억	271052	N	N	31	N	N
28	20240625	140401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	10	2	0.34	91714740	30812	31.37	2965	3000	2960	3860	2080	2970	2976.59	1.36	1296	3020	2995	2975	2950	2930	2985	2940	100	890	500	1840	5	1	20000000	596	16.46	0.45	12	0.15	181.00	6623.00	6150	20231214	-51.54	2955	20240624	0.85	4890	-39.06	20240108	2955	0.85	20240624	6150	-51.54	20231214	2955	0.85	20240624	5.37	N	026940	500	100 억	271052	N	N	31	N	N
29	20240625	130401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	0	3	0.00	79066700	26555	27.04	2965	3000	2960	3860	2080	2970	2977.47	1.36	438	3020	2995	2975	2950	2930	2985	2940	100	890	500	1840	5	1	20000000	594	16.41	0.45	12	0.13	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.37	N	026940	500	100 억	271052	N	N	31	N	N
30	20240625	120402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	10	2	0.34	68818040	23109	23.53	2965	3000	2960	3860	2080	2970	2977.98	1.36	-612	3020	2995	2975	2950	2930	2985	2940	100	890	500	1840	5	1	20000000	596	16.46	0.45	12	0.12	181.00	6623.00	6150	20231214	-51.54	2955	20240624	0.85	4890	-39.06	20240108	2955	0.85	20240624	6150	-51.54	20231214	2955	0.85	20240624	5.37	N	026940	500	100 억	271052	N	N	31	N	N
31	20240625	110404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	10	2	0.34	62169010	20876	21.26	2965	3000	2960	3860	2080	2970	2978.01	1.36	-612	3020	2995	2975	2950	2930	2985	2940	100	890	500	1840	5	1	20000000	596	16.46	0.45	12	0.10	181.00	6623.00	6150	20231214	-51.54	2955	20240624	0.85	4890	-39.06	20240108	2955	0.85	20240624	6150	-51.54	20231214	2955	0.85	20240624	5.37	N	026940	500	100 억	271052	N	N	31	N	N
32	20240625	100400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	0	3	0.00	54349140	18245	18.58	2965	3000	2960	3860	2080	2970	2978.85	1.36	-455	3020	2995	2975	2950	2930	2985	2940	100	890	500	1840	5	1	20000000	594	16.41	0.45	12	0.09	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.37	N	026940	500	100 억	271052	N	N	31	N	N
33	20240625	090400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2970	0	3	0.00	8919965	3005	3.06	2965	2970	2960	3860	2080	2970	2968.37	1.36	350	3020	2995	2975	2950	2930	2985	2940	100	890	500	1840	5	1	20000000	594	16.41	0.45	12	0.02	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.37	N	026940	500	100 억	271052	N	N	31	N	N
34	20240624	160359	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2970	-30	5	-1.00	289330415	97353	73.52	3000	3000	2955	3900	2100	3000	2971.98	1.47	-24591	3070	3035	3015	2980	2960	3025	2970	100	900	500	1860	5	1	20000000	594	16.41	0.45	12	0.49	181.00	6623.00	6150	20231214	-51.71	2955	20240624	0.51	4890	-39.26	20240108	2955	0.51	20240624	6150	-51.71	20231214	2955	0.51	20240624	5.36	N	026940	500	100 억	294201	N	N	31	N	N
35	20240624	150400	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2960	-40	5	-1.33	263582425	88653	66.95	3000	3000	2955	3900	2100	3000	2973.19	1.47	-19146	3070	3035	3015	2980	2960	3025	2970	100	900	500	1860	5	1	20000000	592	16.35	0.45	12	0.44	181.00	6623.00	6150	20231214	-51.87	2955	20240624	0.17	4890	-39.47	20240108	2955	0.17	20240624	6150	-51.87	20231214	2955	0.17	20240624	5.36	N	026940	500	100 억	294201	N	N	56	N	N
36	20240624	140359	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2965	-35	5	-1.17	243633255	81913	61.86	3000	3000	2960	3900	2100	3000	2974.29	1.47	-18414	3070	3035	3015	2980	2960	3025	2970	100	900	500	1860	5	1	20000000	593	16.38	0.45	12	0.41	181.00	6623.00	6150	20231214	-51.79	2960	20240624	0.17	4890	-39.37	20240108	2960	0.17	20240624	6150	-51.79	20231214	2960	0.17	20240624	5.36	N	026940	500	100 억	294201	N	N	56	N	N
37	20240624	130358	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2970	-30	5	-1.00	218962390	73606	55.59	3000	3000	2960	3900	2100	3000	2974.79	1.47	-14585	3070	3035	3015	2980	2960	3025	2970	100	900	500	1860	5	1	20000000	594	16.41	0.45	12	0.37	181.00	6623.00	6150	20231214	-51.71	2960	20240624	0.34	4890	-39.26	20240108	2960	0.34	20240624	6150	-51.71	20231214	2960	0.34	20240624	5.36	N	026940	500	100 억	294201	N	N	56	N	N
38	20240624	120400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2975	-25	5	-0.83	128687080	43187	32.62	3000	3000	2970	3900	2100	3000	2979.76	1.47	-11903	3070	3035	3015	2980	2960	3025	2970	100	900	500	1860	5	1	20000000	595	16.44	0.45	12	0.22	181.00	6623.00	6150	20231214	-51.63	2965	20240417	0.34	4890	-39.16	20240108	2965	0.34	20240417	6150	-51.63	20231214	2965	0.34	20240417	5.36	N	026940	500	100 억	294201	N	N	56	N	N
39	20240624	110400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	-20	5	-0.67	72573625	24310	18.36	3000	3000	2980	3900	2100	3000	2985.34	1.47	-11824	3070	3035	3015	2980	2960	3025	2970	100	900	500	1860	5	1	20000000	596	16.46	0.45	12	0.12	181.00	6623.00	6150	20231214	-51.54	2965	20240417	0.51	4890	-39.06	20240108	2965	0.51	20240417	6150	-51.54	20231214	2965	0.51	20240417	5.36	N	026940	500	100 억	294201	N	N	56	N	N
40	20240624	100400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2990	-10	5	-0.33	33914285	11348	8.57	3000	3000	2980	3900	2100	3000	2988.57	1.47	-2517	3070	3035	3015	2980	2960	3025	2970	100	900	500	1860	5	1	20000000	598	16.52	0.45	12	0.06	181.00	6623.00	6150	20231214	-51.38	2965	20240417	0.84	4890	-38.85	20240108	2965	0.84	20240417	6150	-51.38	20231214	2965	0.84	20240417	5.36	N	026940	500	100 억	294201	N	N	56	N	N
41	20240624	090400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	0	3	0.00	5603500	1872	1.41	3000	3000	2990	3900	2100	3000	2993.32	1.47	-648	3070	3035	3015	2980	2960	3025	2970	100	900	500	1860	5	1	20000000	600	16.57	0.45	12	0.01	181.00	6623.00	6150	20231214	-51.22	2965	20240417	1.18	4890	-38.65	20240108	2965	1.18	20240417	6150	-51.22	20231214	2965	1.18	20240417	5.36	N	026940	500	100 억	294201	N	N	56	N	N
42	20240621	160348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	-45	5	-1.48	395977060	131580	363.62	3050	3050	2995	3955	2135	3045	3009.40	1.63	-26115	3075	3060	3040	3025	3005	3062	3027	100	910	500	1880	5	1	20000000	600	16.57	0.45	12	0.66	181.00	6623.00	6150	20231214	-51.22	2965	20240417	1.18	4890	-38.65	20240108	2965	1.18	20240417	6150	-51.22	20231214	2965	1.18	20240417	5.37	N	026940	500	100 억	326340	N	N	56	N	N
43	20240621	150348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3005	-40	5	-1.31	358841505	119203	329.42	3050	3050	2995	3955	2135	3045	3010.34	1.63	-22438	3075	3060	3040	3025	3005	3062	3027	100	910	500	1880	5	1	20000000	601	16.60	0.45	12	0.60	181.00	6623.00	6150	20231214	-51.14	2965	20240417	1.35	4890	-38.55	20240108	2965	1.35	20240417	6150	-51.14	20231214	2965	1.35	20240417	5.37	N	026940	500	100 억	326340	N	N	21	N	N
44	20240621	140348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	-45	5	-1.48	341567280	113447	313.51	3050	3050	2995	3955	2135	3045	3010.81	1.63	-18931	3075	3060	3040	3025	3005	3062	3027	100	910	500	1880	5	1	20000000	600	16.57	0.45	12	0.57	181.00	6623.00	6150	20231214	-51.22	2965	20240417	1.18	4890	-38.65	20240108	2965	1.18	20240417	6150	-51.22	20231214	2965	1.18	20240417	5.37	N	026940	500	100 억	326340	N	N	21	N	N
45	20240621	130349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3005	-40	5	-1.31	282784810	93853	259.36	3050	3050	3000	3955	2135	3045	3013.06	1.63	-18442	3075	3060	3040	3025	3005	3062	3027	100	910	500	1880	5	1	20000000	601	16.60	0.45	12	0.47	181.00	6623.00	6150	20231214	-51.14	2965	20240417	1.35	4890	-38.55	20240108	2965	1.35	20240417	6150	-51.14	20231214	2965	1.35	20240417	5.37	N	026940	500	100 억	326340	N	N	21	N	N
46	20240621	120350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-35	5	-1.15	195545075	64825	179.14	3050	3050	3005	3955	2135	3045	3016.51	1.63	-16606	3075	3060	3040	3025	3005	3062	3027	100	910	500	1880	5	1	20000000	602	16.63	0.45	12	0.32	181.00	6623.00	6150	20231214	-51.06	2965	20240417	1.52	4890	-38.45	20240108	2965	1.52	20240417	6150	-51.06	20231214	2965	1.52	20240417	5.37	N	026940	500	100 억	326340	N	N	21	N	N
47	20240621	110349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	-30	5	-0.99	137714280	45611	126.05	3050	3050	3015	3955	2135	3045	3019.32	1.63	-8430	3075	3060	3040	3025	3005	3062	3027	100	910	500	1880	5	1	20000000	603	16.66	0.46	12	0.23	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.37	N	026940	500	100 억	326340	N	N	21	N	N
48	20240621	100347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	-20	5	-0.66	48198050	15957	44.10	3050	3050	3015	3955	2135	3045	3020.50	1.63	947	3075	3060	3040	3025	3005	3062	3027	100	910	500	1880	5	1	20000000	605	16.71	0.46	12	0.08	181.00	6623.00	6150	20231214	-50.81	2965	20240417	2.02	4890	-38.14	20240108	2965	2.02	20240417	6150	-50.81	20231214	2965	2.02	20240417	5.37	N	026940	500	100 억	326340	N	N	21	N	N
49	20240621	090350	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	5	2	0.16	79300	26	0.07	3050	3050	3050	3955	2135	3045	3050.00	1.63	-2	3075	3060	3040	3025	3005	3062	3027	100	910	500	1880	5	1	20000000	610	16.85	0.46	12	0.00	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.37	N	026940	500	100 억	326340	N	N	21	N	N
50	20240620	160348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	-5	5	-0.16	107371865	35377	56.83	3045	3055	3020	3965	2135	3050	3035.05	1.62	2139	3076	3062	3041	3027	3006	3070	3035	100	915	500	1890	5	1	20000000	609	16.82	0.46	12	0.18	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.41	N	026940	500	100 억	324188	N	N	21	N	N
51	20240620	150348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	-10	5	-0.33	101283800	33379	53.62	3045	3055	3020	3965	2135	3050	3034.36	1.62	1828	3076	3062	3041	3027	3006	3070	3035	100	915	500	1890	5	1	20000000	608	16.80	0.46	12	0.17	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.41	N	026940	500	100 억	324188	N	N	28	N	N
52	20240620	140347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	0	3	0.00	95871505	31602	50.76	3045	3055	3020	3965	2135	3050	3033.72	1.62	869	3076	3062	3041	3027	3006	3070	3035	100	915	500	1890	5	1	20000000	610	16.85	0.46	12	0.16	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.41	N	026940	500	100 억	324188	N	N	28	N	N
53	20240620	130349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	0	3	0.00	84137720	27753	44.58	3045	3050	3020	3965	2135	3050	3031.66	1.62	1627	3076	3062	3041	3027	3006	3070	3035	100	915	500	1890	5	1	20000000	610	16.85	0.46	12	0.14	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.41	N	026940	500	100 억	324188	N	N	28	N	N
54	20240620	120348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	-5	5	-0.16	75921760	25052	40.24	3045	3045	3020	3965	2135	3050	3030.57	1.62	-200	3076	3062	3041	3027	3006	3070	3035	100	915	500	1890	5	1	20000000	609	16.82	0.46	12	0.13	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.41	N	026940	500	100 억	324188	N	N	28	N	N
55	20240620	110348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	-15	5	-0.49	52386495	17295	27.78	3045	3045	3020	3965	2135	3050	3029.00	1.62	-307	3076	3062	3041	3027	3006	3070	3035	100	915	500	1890	5	1	20000000	607	16.77	0.46	12	0.09	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.41	N	026940	500	100 억	324188	N	N	28	N	N
56	20240620	100349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-20	5	-0.66	37058035	12239	19.66	3045	3045	3020	3965	2135	3050	3027.86	1.62	589	3076	3062	3041	3027	3006	3070	3035	100	915	500	1890	5	1	20000000	606	16.74	0.46	12	0.06	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.41	N	026940	500	100 억	324188	N	N	28	N	N
57	20240620	090353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-20	5	-0.66	1231325	405	0.65	3045	3045	3030	3965	2135	3050	3040.31	1.62	90	3076	3062	3041	3027	3006	3070	3035	100	915	500	1890	5	1	20000000	606	16.74	0.46	12	0.00	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.41	N	026940	500	100 억	324188	N	N	28	N	N
58	20240619	160346	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	25	2	0.83	184395110	60833	60.10	3025	3055	3020	3930	2120	3025	3031.12	1.62	922	3061	3042	3031	3012	3001	3037	3007	100	905	500	1870	5	1	20000000	610	16.85	0.46	12	0.30	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.44	N	026940	500	100 억	324324	N	N	28	N	N
59	20240619	150345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	5	2	0.17	175815000	58007	57.31	3025	3055	3020	3930	2120	3025	3030.93	1.62	1512	3061	3042	3031	3012	3001	3037	3007	100	905	500	1870	5	1	20000000	606	16.74	0.46	12	0.29	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.44	N	026940	500	100 억	324324	N	N	14	N	N
60	20240619	140349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	5	2	0.17	150465170	49634	49.03	3025	3055	3020	3930	2120	3025	3031.49	1.62	2069	3061	3042	3031	3012	3001	3037	3007	100	905	500	1870	5	1	20000000	606	16.74	0.46	12	0.25	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.44	N	026940	500	100 억	324324	N	N	14	N	N
61	20240619	130347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	10	2	0.33	145819775	48103	47.52	3025	3055	3020	3930	2120	3025	3031.41	1.62	1534	3061	3042	3031	3012	3001	3037	3007	100	905	500	1870	5	1	20000000	607	16.77	0.46	12	0.24	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.44	N	026940	500	100 억	324324	N	N	14	N	N
62	20240619	120345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	5	2	0.17	92381195	30520	30.15	3025	3045	3020	3930	2120	3025	3026.91	1.62	-1927	3061	3042	3031	3012	3001	3037	3007	100	905	500	1870	5	1	20000000	606	16.74	0.46	12	0.15	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.44	N	026940	500	100 억	324324	N	N	14	N	N
63	20240619	110347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	-5	5	-0.17	61008825	20143	19.90	3025	3045	3020	3930	2120	3025	3028.79	1.62	-1788	3061	3042	3031	3012	3001	3037	3007	100	905	500	1870	5	1	20000000	604	16.69	0.46	12	0.10	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.44	N	026940	500	100 억	324324	N	N	14	N	N
64	20240619	100349	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	15	2	0.50	35054700	11585	11.44	3025	3045	3020	3930	2120	3025	3025.87	1.62	602	3061	3042	3031	3012	3001	3037	3007	100	905	500	1870	5	1	20000000	608	16.80	0.46	12	0.06	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.44	N	026940	500	100 억	324324	N	N	14	N	N
65	20240619	090353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	0	3	0.00	9392655	3105	3.07	3025	3035	3025	3930	2120	3025	3025.01	1.62	81	3061	3042	3031	3012	3001	3037	3007	100	905	500	1870	5	1	20000000	605	16.71	0.46	12	0.02	181.00	6623.00	6150	20231214	-50.81	2965	20240417	2.02	4890	-38.14	20240108	2965	2.02	20240417	6150	-50.81	20231214	2965	2.02	20240417	5.44	N	026940	500	100 억	324324	N	N	14	N	N
66	20240618	160345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	-20	5	-0.66	300043335	99064	113.57	3035	3050	3020	3955	2135	3045	3028.78	1.67	-10584	3071	3057	3046	3032	3021	3065	3040	100	910	500	1880	5	1	20000000	605	16.71	0.46	12	0.50	181.00	6623.00	6150	20231214	-50.81	2965	20240417	2.02	4890	-38.14	20240108	2965	2.02	20240417	6150	-50.81	20231214	2965	2.02	20240417	5.46	N	026940	500	100 억	334921	N	N	14	N	N
67	20240618	150343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-15	5	-0.49	290882795	96034	110.09	3035	3050	3020	3955	2135	3045	3028.96	1.67	-9162	3071	3057	3046	3032	3021	3065	3040	100	910	500	1880	5	1	20000000	606	16.74	0.46	12	0.48	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.46	N	026940	500	100 억	334921	N	N	14	N	N
68	20240618	140343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	-10	5	-0.33	237243565	78316	89.78	3035	3050	3020	3955	2135	3045	3029.31	1.67	-5015	3071	3057	3046	3032	3021	3065	3040	100	910	500	1880	5	1	20000000	607	16.77	0.46	12	0.39	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.46	N	026940	500	100 억	334921	N	N	14	N	N
69	20240618	130347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-15	5	-0.49	218243700	72050	82.60	3035	3050	3020	3955	2135	3045	3029.06	1.67	-4010	3071	3057	3046	3032	3021	3065	3040	100	910	500	1880	5	1	20000000	606	16.74	0.46	12	0.36	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.46	N	026940	500	100 억	334921	N	N	14	N	N
70	20240618	120346	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-15	5	-0.49	177416540	58539	67.11	3035	3050	3020	3955	2135	3045	3030.74	1.67	-3397	3071	3057	3046	3032	3021	3065	3040	100	910	500	1880	5	1	20000000	606	16.74	0.46	12	0.29	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.46	N	026940	500	100 억	334921	N	N	14	N	N
71	20240618	110344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-15	5	-0.49	153303020	50574	57.98	3035	3050	3020	3955	2135	3045	3031.26	1.67	-1478	3071	3057	3046	3032	3021	3065	3040	100	910	500	1880	5	1	20000000	606	16.74	0.46	12	0.25	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.46	N	026940	500	100 억	334921	N	N	14	N	N
72	20240618	100345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-15	5	-0.49	119842620	39513	45.30	3035	3050	3020	3955	2135	3045	3032.99	1.67	-44	3071	3057	3046	3032	3021	3065	3040	100	910	500	1880	5	1	20000000	606	16.74	0.46	12	0.20	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.46	N	026940	500	100 억	334921	N	N	14	N	N
73	20240618	090348	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	-10	5	-0.33	36683175	12084	13.85	3035	3050	3035	3955	2135	3045	3035.68	1.67	1525	3071	3057	3046	3032	3021	3065	3040	100	910	500	1880	5	1	20000000	607	16.77	0.46	12	0.06	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.46	N	026940	500	100 억	334921	N	N	14	N	N
74	20240617	160343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	0	3	0.00	263556420	86609	99.70	3035	3060	3035	3955	2135	3045	3043.06	1.70	-4435	3098	3071	3053	3026	3008	3062	3017	100	910	500	1880	5	1	20000000	609	16.82	0.46	12	0.43	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.40	N	026940	500	100 억	339056	N	N	14	N	N
75	20240617	150347	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	-10	5	-0.33	235870160	77501	89.22	3035	3060	3035	3955	2135	3045	3043.45	1.70	-4802	3098	3071	3053	3026	3008	3062	3017	100	910	500	1880	5	1	20000000	607	16.77	0.46	12	0.39	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.40	N	026940	500	100 억	339056	N	N	14	N	N
76	20240617	140342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	-5	5	-0.16	181950490	59764	68.80	3035	3060	3035	3955	2135	3045	3044.48	1.70	6688	3098	3071	3053	3026	3008	3062	3017	100	910	500	1880	5	1	20000000	608	16.80	0.46	12	0.30	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.40	N	026940	500	100 억	339056	N	N	14	N	N
77	20240617	130341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	-5	5	-0.16	138143010	45355	52.21	3035	3060	3035	3955	2135	3045	3045.82	1.70	6890	3098	3071	3053	3026	3008	3062	3017	100	910	500	1880	5	1	20000000	608	16.80	0.46	12	0.23	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.40	N	026940	500	100 억	339056	N	N	14	N	N
78	20240617	120342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	5	2	0.16	119448935	39212	45.14	3035	3060	3035	3955	2135	3045	3046.23	1.70	6072	3098	3071	3053	3026	3008	3062	3017	100	910	500	1880	5	1	20000000	610	16.85	0.46	12	0.20	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.40	N	026940	500	100 억	339056	N	N	14	N	N
79	20240617	110340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	10	2	0.33	78448455	25738	29.63	3035	3060	3035	3955	2135	3045	3047.96	1.70	4490	3098	3071	3053	3026	3008	3062	3017	100	910	500	1880	5	1	20000000	611	16.88	0.46	12	0.13	181.00	6623.00	6150	20231214	-50.33	2965	20240417	3.04	4890	-37.53	20240108	2965	3.04	20240417	6150	-50.33	20231214	2965	3.04	20240417	5.40	N	026940	500	100 억	339056	N	N	14	N	N
80	20240617	100342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	5	2	0.16	41158740	13507	15.55	3035	3060	3035	3955	2135	3045	3047.22	1.70	5142	3098	3071	3053	3026	3008	3062	3017	100	910	500	1880	5	1	20000000	610	16.85	0.46	12	0.07	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.40	N	026940	500	100 억	339056	N	N	14	N	N
81	20240617	090343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	0	3	0.00	8909635	2931	3.37	3035	3045	3035	3955	2135	3045	3039.79	1.70	1194	3098	3071	3053	3026	3008	3062	3017	100	910	500	1880	5	1	20000000	609	16.82	0.46	12	0.01	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.40	N	026940	500	100 억	339056	N	N	14	N	N
82	20240614	160315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	-35	5	-1.14	259610240	85213	70.10	3065	3080	3035	4000	2160	3080	3046.60	1.76	-10471	3110	3095	3075	3060	3040	3102	3067	100	920	500	1900	5	1	20000000	609	16.82	0.46	12	0.43	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.35	N	026940	500	100 억	352935	N	N	14	N	N
83	20240614	150316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	-25	5	-0.81	249469055	81883	67.36	3065	3080	3035	4000	2160	3080	3046.65	1.76	-10248	3110	3095	3075	3060	3040	3102	3067	100	920	500	1900	5	1	20000000	611	16.88	0.46	12	0.41	181.00	6623.00	6150	20231214	-50.33	2965	20240417	3.04	4890	-37.53	20240108	2965	3.04	20240417	6150	-50.33	20231214	2965	3.04	20240417	5.35	N	026940	500	100 억	352935	N	N	24	N	N
84	20240614	140315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	-35	5	-1.14	226474630	74336	61.15	3065	3080	3035	4000	2160	3080	3046.63	1.76	-10061	3110	3095	3075	3060	3040	3102	3067	100	920	500	1900	5	1	20000000	609	16.82	0.46	12	0.37	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.35	N	026940	500	100 억	352935	N	N	24	N	N
85	20240614	130315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	-30	5	-0.97	199894045	65615	53.98	3065	3080	3035	4000	2160	3080	3046.47	1.76	-9516	3110	3095	3075	3060	3040	3102	3067	100	920	500	1900	5	1	20000000	610	16.85	0.46	12	0.33	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.35	N	026940	500	100 억	352935	N	N	24	N	N
86	20240614	120317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	-30	5	-0.97	139790350	45889	37.75	3065	3080	3035	4000	2160	3080	3046.27	1.76	-6855	3110	3095	3075	3060	3040	3102	3067	100	920	500	1900	5	1	20000000	610	16.85	0.46	12	0.23	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.35	N	026940	500	100 억	352935	N	N	24	N	N
87	20240614	110336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	-35	5	-1.14	109528380	35938	29.56	3065	3080	3035	4000	2160	3080	3047.70	1.76	-6839	3110	3095	3075	3060	3040	3102	3067	100	920	500	1900	5	1	20000000	609	16.82	0.46	12	0.18	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.35	N	026940	500	100 억	352935	N	N	24	N	N
88	20240614	100336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	-25	5	-0.81	58389405	19127	15.73	3065	3080	3040	4000	2160	3080	3052.72	1.76	-3276	3110	3095	3075	3060	3040	3102	3067	100	920	500	1900	5	1	20000000	611	16.88	0.46	12	0.10	181.00	6623.00	6150	20231214	-50.33	2965	20240417	3.04	4890	-37.53	20240108	2965	3.04	20240417	6150	-50.33	20231214	2965	3.04	20240417	5.35	N	026940	500	100 억	352935	N	N	24	N	N
89	20240614	090338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	-10	5	-0.32	5173555	1689	1.39	3065	3070	3060	4000	2160	3080	3063.09	1.76	76	3110	3095	3075	3060	3040	3102	3067	100	920	500	1900	5	1	20000000	614	16.96	0.46	12	0.01	181.00	6623.00	6150	20231214	-50.08	2965	20240417	3.54	4890	-37.22	20240108	2965	3.54	20240417	6150	-50.08	20231214	2965	3.54	20240417	5.35	N	026940	500	100 억	352935	N	N	24	N	N
90	20240613	160334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	5	2	0.16	348879125	113744	110.96	3065	3090	3055	3995	2155	3075	3067.23	1.74	4533	3135	3105	3070	3040	3005	3120	3055	100	920	500	1900	5	1	20000000	616	17.02	0.47	12	0.57	181.00	6623.00	6150	20231214	-49.92	2965	20240417	3.88	4890	-37.01	20240108	2965	3.88	20240417	6150	-49.92	20231214	2965	3.88	20240417	5.33	N	026940	500	100 억	348350	N	N	24	N	N
91	20240613	150341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	-15	5	-0.49	341904220	111470	108.74	3065	3090	3055	3995	2155	3075	3067.23	1.74	5038	3135	3105	3070	3040	3005	3120	3055	100	920	500	1900	5	1	20000000	612	16.91	0.46	12	0.56	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.33	N	026940	500	100 억	348350	N	N	3	N	N
92	20240613	140335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	5	2	0.16	309469570	100899	98.43	3065	3090	3055	3995	2155	3075	3067.12	1.74	5742	3135	3105	3070	3040	3005	3120	3055	100	920	500	1900	5	1	20000000	616	17.02	0.47	12	0.50	181.00	6623.00	6150	20231214	-49.92	2965	20240417	3.88	4890	-37.01	20240108	2965	3.88	20240417	6150	-49.92	20231214	2965	3.88	20240417	5.33	N	026940	500	100 억	348350	N	N	3	N	N
93	20240613	130337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	-5	5	-0.16	275398230	89849	87.65	3065	3090	3055	3995	2155	3075	3065.12	1.74	10067	3135	3105	3070	3040	3005	3120	3055	100	920	500	1900	5	1	20000000	614	16.96	0.46	12	0.45	181.00	6623.00	6150	20231214	-50.08	2965	20240417	3.54	4890	-37.22	20240108	2965	3.54	20240417	6150	-50.08	20231214	2965	3.54	20240417	5.33	N	026940	500	100 억	348350	N	N	3	N	N
94	20240613	120337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	0	3	0.00	236766505	77252	75.36	3065	3090	3055	3995	2155	3075	3064.86	1.74	14116	3135	3105	3070	3040	3005	3120	3055	100	920	500	1900	5	1	20000000	615	16.99	0.46	12	0.39	181.00	6623.00	6150	20231214	-50.00	2965	20240417	3.71	4890	-37.12	20240108	2965	3.71	20240417	6150	-50.00	20231214	2965	3.71	20240417	5.33	N	026940	500	100 억	348350	N	N	3	N	N
95	20240613	110333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	0	3	0.00	192548710	62872	61.33	3065	3085	3055	3995	2155	3075	3062.55	1.74	17508	3135	3105	3070	3040	3005	3120	3055	100	920	500	1900	5	1	20000000	615	16.99	0.46	12	0.31	181.00	6623.00	6150	20231214	-50.00	2965	20240417	3.71	4890	-37.12	20240108	2965	3.71	20240417	6150	-50.00	20231214	2965	3.71	20240417	5.33	N	026940	500	100 억	348350	N	N	3	N	N
96	20240613	100334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	-15	5	-0.49	90175795	29429	28.71	3065	3085	3060	3995	2155	3075	3064.18	1.74	6627	3135	3105	3070	3040	3005	3120	3055	100	920	500	1900	5	1	20000000	612	16.91	0.46	12	0.15	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.33	N	026940	500	100 억	348350	N	N	3	N	N
97	20240613	090337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3065	-10	5	-0.33	3095640	1009	0.98	3065	3070	3065	3995	2155	3075	3068.03	1.74	738	3135	3105	3070	3040	3005	3120	3055	100	920	500	1900	5	1	20000000	613	16.93	0.46	12	0.01	181.00	6623.00	6150	20231214	-50.16	2965	20240417	3.37	4890	-37.32	20240108	2965	3.37	20240417	6150	-50.16	20231214	2965	3.37	20240417	5.33	N	026940	500	100 억	348350	N	N	3	N	N
98	20240612	160331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	5	2	0.16	308487490	100662	162.33	3060	3100	3035	3990	2150	3070	3064.58	1.65	18056	3110	3090	3070	3050	3030	3080	3040	100	920	500	1900	5	1	20000000	615	16.99	0.46	12	0.50	181.00	6623.00	6150	20231214	-50.00	2965	20240417	3.71	4890	-37.12	20240108	2965	3.71	20240417	6150	-50.00	20231214	2965	3.71	20240417	5.59	N	026940	500	100 억	330280	N	N	3	N	N
99	20240612	150338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	5	2	0.16	300622185	98105	158.21	3060	3100	3035	3990	2150	3070	3064.29	1.65	17725	3110	3090	3070	3050	3030	3080	3040	100	920	500	1900	5	1	20000000	615	16.99	0.46	12	0.49	181.00	6623.00	6150	20231214	-50.00	2965	20240417	3.71	4890	-37.12	20240108	2965	3.71	20240417	6150	-50.00	20231214	2965	3.71	20240417	5.59	N	026940	500	100 억	330280	N	N	10	N	N
100	20240612	140333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	-10	5	-0.33	206410470	67484	108.83	3060	3090	3035	3990	2150	3070	3058.66	1.65	7556	3110	3090	3070	3050	3030	3080	3040	100	920	500	1900	5	1	20000000	612	16.91	0.46	12	0.34	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.59	N	026940	500	100 억	330280	N	N	10	N	N
101	20240612	130333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	-10	5	-0.33	189850785	62085	100.12	3060	3090	3035	3990	2150	3070	3057.92	1.65	7523	3110	3090	3070	3050	3030	3080	3040	100	920	500	1900	5	1	20000000	612	16.91	0.46	12	0.31	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.59	N	026940	500	100 억	330280	N	N	10	N	N
102	20240612	120333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	-10	5	-0.33	173203680	56644	91.35	3060	3090	3035	3990	2150	3070	3057.76	1.65	7282	3110	3090	3070	3050	3030	3080	3040	100	920	500	1900	5	1	20000000	612	16.91	0.46	12	0.28	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.59	N	026940	500	100 억	330280	N	N	10	N	N
103	20240612	110332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	0	3	0.00	69819295	22766	36.71	3060	3090	3050	3990	2150	3070	3066.82	1.65	5606	3110	3090	3070	3050	3030	3080	3040	100	920	500	1900	5	1	20000000	614	16.96	0.46	12	0.11	181.00	6623.00	6150	20231214	-50.08	2965	20240417	3.54	4890	-37.22	20240108	2965	3.54	20240417	6150	-50.08	20231214	2965	3.54	20240417	5.59	N	026940	500	100 억	330280	N	N	10	N	N
104	20240612	100332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	0	3	0.00	28076280	9167	14.78	3060	3090	3050	3990	2150	3070	3062.76	1.65	994	3110	3090	3070	3050	3030	3080	3040	100	920	500	1900	5	1	20000000	614	16.96	0.46	12	0.05	181.00	6623.00	6150	20231214	-50.08	2965	20240417	3.54	4890	-37.22	20240108	2965	3.54	20240417	6150	-50.08	20231214	2965	3.54	20240417	5.59	N	026940	500	100 억	330280	N	N	10	N	N
105	20240612	090332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	-20	5	-0.65	13429130	4395	7.09	3060	3060	3050	3990	2150	3070	3055.55	1.65	578	3110	3090	3070	3050	3030	3080	3040	100	920	500	1900	5	1	20000000	610	16.85	0.46	12	0.02	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.59	N	026940	500	100 억	330280	N	N	10	N	N
106	20240610	160329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	-25	5	-0.81	443831655	144723	68.16	3090	3100	3055	4030	2170	3100	3066.75	1.41	59400	3206	3152	3126	3072	3046	3140	3060	100	930	500	1920	5	1	20000000	615	16.99	0.46	12	0.72	181.00	6623.00	6150	20231214	-50.00	2965	20240417	3.71	4890	-37.12	20240108	2965	3.71	20240417	6150	-50.00	20231214	2965	3.71	20240417	5.52	N	026940	500	100 억	281634	N	N	17	N	N
107	20240610	150333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	-10	5	-0.32	414484740	135193	63.67	3090	3100	3055	4030	2170	3100	3065.87	1.41	56399	3206	3152	3126	3072	3046	3140	3060	100	930	500	1920	5	1	20000000	618	17.07	0.47	12	0.68	181.00	6623.00	6150	20231214	-49.76	2965	20240417	4.22	4890	-36.81	20240108	2965	4.22	20240417	6150	-49.76	20231214	2965	4.22	20240417	5.52	N	026940	500	100 억	281634	N	N	7	N	N
108	20240610	140331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	-20	5	-0.65	402480255	131298	61.84	3090	3100	3055	4030	2170	3100	3065.40	1.41	56037	3206	3152	3126	3072	3046	3140	3060	100	930	500	1920	5	1	20000000	616	17.02	0.47	12	0.66	181.00	6623.00	6150	20231214	-49.92	2965	20240417	3.88	4890	-37.01	20240108	2965	3.88	20240417	6150	-49.92	20231214	2965	3.88	20240417	5.52	N	026940	500	100 억	281634	N	N	7	N	N
109	20240610	130331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	-30	5	-0.97	384699795	125513	59.11	3090	3100	3055	4030	2170	3100	3065.02	1.41	57366	3206	3152	3126	3072	3046	3140	3060	100	930	500	1920	5	1	20000000	614	16.96	0.46	12	0.63	181.00	6623.00	6150	20231214	-50.08	2965	20240417	3.54	4890	-37.22	20240108	2965	3.54	20240417	6150	-50.08	20231214	2965	3.54	20240417	5.52	N	026940	500	100 억	281634	N	N	7	N	N
110	20240610	120330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	-25	5	-0.81	366533740	119581	56.32	3090	3100	3055	4030	2170	3100	3065.15	1.41	57371	3206	3152	3126	3072	3046	3140	3060	100	930	500	1920	5	1	20000000	615	16.99	0.46	12	0.60	181.00	6623.00	6150	20231214	-50.00	2965	20240417	3.71	4890	-37.12	20240108	2965	3.71	20240417	6150	-50.00	20231214	2965	3.71	20240417	5.52	N	026940	500	100 억	281634	N	N	7	N	N
111	20240610	110333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	-45	5	-1.45	344513990	112397	52.93	3090	3100	3055	4030	2170	3100	3065.15	1.41	57521	3206	3152	3126	3072	3046	3140	3060	100	930	500	1920	5	1	20000000	611	16.88	0.46	12	0.56	181.00	6623.00	6150	20231214	-50.33	2965	20240417	3.04	4890	-37.53	20240108	2965	3.04	20240417	6150	-50.33	20231214	2965	3.04	20240417	5.52	N	026940	500	100 억	281634	N	N	7	N	N
112	20240610	100332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	-30	5	-0.97	287549945	93808	44.18	3090	3100	3055	4030	2170	3100	3065.30	1.41	58866	3206	3152	3126	3072	3046	3140	3060	100	930	500	1920	5	1	20000000	614	16.96	0.46	12	0.47	181.00	6623.00	6150	20231214	-50.08	2965	20240417	3.54	4890	-37.22	20240108	2965	3.54	20240417	6150	-50.08	20231214	2965	3.54	20240417	5.52	N	026940	500	100 억	281634	N	N	7	N	N
113	20240610	090336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	-30	5	-0.97	198046500	64649	30.45	3090	3090	3055	4030	2170	3100	3063.41	1.41	51115	3206	3152	3126	3072	3046	3140	3060	100	930	500	1920	5	1	20000000	614	16.96	0.46	12	0.32	181.00	6623.00	6150	20231214	-50.08	2965	20240417	3.54	4890	-37.22	20240108	2965	3.54	20240417	6150	-50.08	20231214	2965	3.54	20240417	5.52	N	026940	500	100 억	281634	N	N	7	N	N
114	20240607	160340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3100	-55	5	-1.74	664756165	212197	22.73	3165	3180	3100	4100	2210	3155	3133.17	1.45	-17172	3358	3256	3158	3056	2958	3307	3107	100	945	500	1950	5	1	20000000	620	17.13	0.47	12	1.06	181.00	6623.00	6150	20231214	-49.59	2965	20240417	4.55	4890	-36.61	20240108	2965	4.55	20240417	6150	-49.59	20231214	2965	4.55	20240417	5.47	N	026940	500	100 억	289586	N	N	7	N	N
115	20240607	150343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3110	-45	5	-1.43	616236080	196548	21.06	3165	3180	3100	4100	2210	3155	3135.30	1.45	-18095	3358	3256	3158	3056	2958	3307	3107	100	945	500	1950	5	1	20000000	622	17.18	0.47	12	0.98	181.00	6623.00	6150	20231214	-49.43	2965	20240417	4.89	4890	-36.40	20240108	2965	4.89	20240417	6150	-49.43	20231214	2965	4.89	20240417	5.47	N	026940	500	100 억	289586	N	N	3	N	N
116	20240607	140340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3115	-40	5	-1.27	545397245	173752	18.61	3165	3180	3105	4100	2210	3155	3138.94	1.45	-17380	3358	3256	3158	3056	2958	3307	3107	100	945	500	1950	5	1	20000000	623	17.21	0.47	12	0.87	181.00	6623.00	6150	20231214	-49.35	2965	20240417	5.06	4890	-36.30	20240108	2965	5.06	20240417	6150	-49.35	20231214	2965	5.06	20240417	5.47	N	026940	500	100 억	289586	N	N	3	N	N
117	20240607	130341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3120	-35	5	-1.11	515163510	164057	17.58	3165	3180	3105	4100	2210	3155	3140.15	1.45	-13627	3358	3256	3158	3056	2958	3307	3107	100	945	500	1950	5	1	20000000	624	17.24	0.47	12	0.82	181.00	6623.00	6150	20231214	-49.27	2965	20240417	5.23	4890	-36.20	20240108	2965	5.23	20240417	6150	-49.27	20231214	2965	5.23	20240417	5.47	N	026940	500	100 억	289586	N	N	3	N	N
118	20240607	120341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3135	-20	5	-0.63	498882550	158842	17.02	3165	3180	3105	4100	2210	3155	3140.75	1.45	-13241	3358	3256	3158	3056	2958	3307	3107	100	945	500	1950	5	1	20000000	627	17.32	0.47	12	0.79	181.00	6623.00	6150	20231214	-49.02	2965	20240417	5.73	4890	-35.89	20240108	2965	5.73	20240417	6150	-49.02	20231214	2965	5.73	20240417	5.47	N	026940	500	100 억	289586	N	N	3	N	N
119	20240607	110341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3150	-5	5	-0.16	481566110	153296	16.42	3165	3180	3105	4100	2210	3155	3141.41	1.45	-13374	3358	3256	3158	3056	2958	3307	3107	100	945	500	1950	5	1	20000000	630	17.40	0.48	12	0.77	181.00	6623.00	6150	20231214	-48.78	2965	20240417	6.24	4890	-35.58	20240108	2965	6.24	20240417	6150	-48.78	20231214	2965	6.24	20240417	5.47	N	026940	500	100 억	289586	N	N	3	N	N
120	20240607	100340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3160	5	2	0.16	281356760	89541	9.59	3165	3180	3115	4100	2210	3155	3142.21	1.45	10011	3358	3256	3158	3056	2958	3307	3107	100	945	500	1950	5	1	20000000	632	17.46	0.48	12	0.45	181.00	6623.00	6150	20231214	-48.62	2965	20240417	6.58	4890	-35.38	20240108	2965	6.58	20240417	6150	-48.62	20231214	2965	6.58	20240417	5.47	N	026940	500	100 억	289586	N	N	3	N	N
121	20240607	090337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3135	-20	5	-0.63	23415425	7438	0.80	3165	3170	3130	4100	2210	3155	3148.08	1.45	-445	3358	3256	3158	3056	2958	3307	3107	100	945	500	1950	5	1	20000000	627	17.32	0.47	12	0.04	181.00	6623.00	6150	20231214	-49.02	2965	20240417	5.73	4890	-35.89	20240108	2965	5.73	20240417	6150	-49.02	20231214	2965	5.73	20240417	5.47	N	026940	500	100 억	289586	N	N	3	N	N
122	20240605	160337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	45	2	1.45	2891175845	907236	127.11	3110	3260	3060	4040	2180	3110	3186.90	1.74	-56062	3316	3212	3156	3052	2996	3185	3025	100	930	500	1920	5	1	20000000	631	17.43	0.48	12	4.54	181.00	6623.00	6150	20231214	-48.70	2965	20240417	6.41	4890	-35.48	20240108	2965	6.41	20240417	6150	-48.70	20231214	2965	6.41	20240417	5.56	N	026940	500	100 억	348041	N	N	3	N	N
123	20240605	150337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3160	50	2	1.61	2811549200	882011	123.58	3110	3260	3060	4040	2180	3110	3187.66	1.74	-59109	3316	3212	3156	3052	2996	3185	3025	100	930	500	1920	5	1	20000000	632	17.46	0.48	12	4.41	181.00	6623.00	6150	20231214	-48.62	2965	20240417	6.58	4890	-35.38	20240108	2965	6.58	20240417	6150	-48.62	20231214	2965	6.58	20240417	5.56	N	026940	500	100 억	348041	N	N	0	N	N
124	20240605	140336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3180	70	2	2.25	2728915650	855909	119.92	3110	3260	3060	4040	2180	3110	3188.32	1.74	-61581	3316	3212	3156	3052	2996	3185	3025	100	930	500	1920	5	1	20000000	636	17.57	0.48	12	4.28	181.00	6623.00	6150	20231214	-48.29	2965	20240417	7.25	4890	-34.97	20240108	2965	7.25	20240417	6150	-48.29	20231214	2965	7.25	20240417	5.56	N	026940	500	100 억	348041	N	N	0	N	N
125	20240605	130339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3215	105	2	3.38	2268672250	710570	99.56	3110	3260	3060	4040	2180	3110	3192.75	1.74	-63748	3316	3212	3156	3052	2996	3185	3025	100	930	500	1920	5	1	20000000	643	17.76	0.49	12	3.55	181.00	6623.00	6150	20231214	-47.72	2965	20240417	8.43	4890	-34.25	20240108	2965	8.43	20240417	6150	-47.72	20231214	2965	8.43	20240417	5.56	N	026940	500	100 억	348041	N	N	0	N	N
126	20240605	120337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3100	-10	5	-0.32	274125625	88770	12.44	3110	3125	3060	4040	2180	3110	3088.04	1.74	-3482	3316	3212	3156	3052	2996	3185	3025	100	930	500	1920	5	1	20000000	620	17.13	0.47	12	0.44	181.00	6623.00	6150	20231214	-49.59	2965	20240417	4.55	4890	-36.61	20240108	2965	4.55	20240417	6150	-49.59	20231214	2965	4.55	20240417	5.56	N	026940	500	100 억	348041	N	N	0	N	N
127	20240605	110339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3085	-25	5	-0.80	151033135	48688	6.82	3110	3125	3085	4040	2180	3110	3102.06	1.74	-1937	3316	3212	3156	3052	2996	3185	3025	100	930	500	1920	5	1	20000000	617	17.04	0.47	12	0.24	181.00	6623.00	6150	20231214	-49.84	2965	20240417	4.05	4890	-36.91	20240108	2965	4.05	20240417	6150	-49.84	20231214	2965	4.05	20240417	5.56	N	026940	500	100 억	348041	N	N	0	N	N
128	20240605	100339	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3100	-10	5	-0.32	93639565	30131	4.22	3110	3125	3100	4040	2180	3110	3107.75	1.74	-4044	3316	3212	3156	3052	2996	3185	3025	100	930	500	1920	5	1	20000000	620	17.13	0.47	12	0.15	181.00	6623.00	6150	20231214	-49.59	2965	20240417	4.55	4890	-36.61	20240108	2965	4.55	20240417	6150	-49.59	20231214	2965	4.55	20240417	5.56	N	026940	500	100 억	348041	N	N	0	N	N
129	20240605	090337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	-5	5	-0.16	21760150	7009	0.98	3110	3110	3100	4040	2180	3110	3104.60	1.74	1064	3316	3212	3156	3052	2996	3185	3025	100	930	500	1920	5	1	20000000	621	17.15	0.47	12	0.04	181.00	6623.00	6150	20231214	-49.51	2965	20240417	4.72	4890	-36.50	20240108	2965	4.72	20240417	6150	-49.51	20231214	2965	4.72	20240417	5.56	N	026940	500	100 억	348041	N	N	0	N	N
130	20240604	160334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3110	-40	5	-1.27	2267084480	712431	232.19	3150	3260	3100	4095	2205	3150	3182.24	1.70	12793	3270	3210	3115	3055	2960	3240	3085	100	945	500	1950	5	1	20000000	622	17.18	0.47	12	3.56	181.00	6623.00	6150	20231214	-49.43	2965	20240417	4.89	4890	-36.40	20240108	2965	4.89	20240417	6150	-49.43	20231214	2965	4.89	20240417	5.66	N	026940	500	100 억	339196	N	N	0	N	N
131	20240604	150336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3110	-40	5	-1.27	2213095970	695076	226.53	3150	3260	3100	4095	2205	3150	3183.96	1.70	12921	3270	3210	3115	3055	2960	3240	3085	100	945	500	1950	5	1	20000000	622	17.18	0.47	12	3.48	181.00	6623.00	6150	20231214	-49.43	2965	20240417	4.89	4890	-36.40	20240108	2965	4.89	20240417	6150	-49.43	20231214	2965	4.89	20240417	5.66	N	026940	500	100 억	339196	N	N	0	N	N
132	20240604	140337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3125	-25	5	-0.79	2104097750	660048	215.11	3150	3260	3110	4095	2205	3150	3187.80	1.70	12719	3270	3210	3115	3055	2960	3240	3085	100	945	500	1950	5	1	20000000	625	17.27	0.47	12	3.30	181.00	6623.00	6150	20231214	-49.19	2965	20240417	5.40	4890	-36.09	20240108	2965	5.40	20240417	6150	-49.19	20231214	2965	5.40	20240417	5.66	N	026940	500	100 억	339196	N	N	0	N	N
133	20240604	130335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3125	-25	5	-0.79	2042691880	640381	208.70	3150	3260	3110	4095	2205	3150	3189.81	1.70	10426	3270	3210	3115	3055	2960	3240	3085	100	945	500	1950	5	1	20000000	625	17.27	0.47	12	3.20	181.00	6623.00	6150	20231214	-49.19	2965	20240417	5.40	4890	-36.09	20240108	2965	5.40	20240417	6150	-49.19	20231214	2965	5.40	20240417	5.66	N	026940	500	100 억	339196	N	N	0	N	N
134	20240604	120334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3135	-15	5	-0.48	1964915495	615508	200.60	3150	3260	3110	4095	2205	3150	3192.35	1.70	8309	3270	3210	3115	3055	2960	3240	3085	100	945	500	1950	5	1	20000000	627	17.32	0.47	12	3.08	181.00	6623.00	6150	20231214	-49.02	2965	20240417	5.73	4890	-35.89	20240108	2965	5.73	20240417	6150	-49.02	20231214	2965	5.73	20240417	5.66	N	026940	500	100 억	339196	N	N	0	N	N
135	20240604	110333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3140	-10	5	-0.32	1890874305	591916	192.91	3150	3260	3110	4095	2205	3150	3194.50	1.70	3696	3270	3210	3115	3055	2960	3240	3085	100	945	500	1950	5	1	20000000	628	17.35	0.47	12	2.96	181.00	6623.00	6150	20231214	-48.94	2965	20240417	5.90	4890	-35.79	20240108	2965	5.90	20240417	6150	-48.94	20231214	2965	5.90	20240417	5.66	N	026940	500	100 억	339196	N	N	0	N	N
136	20240604	100333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3165	15	2	0.48	1671109620	522076	170.15	3150	3260	3110	4095	2205	3150	3200.89	1.70	8693	3270	3210	3115	3055	2960	3240	3085	100	945	500	1950	5	1	20000000	633	17.49	0.48	12	2.61	181.00	6623.00	6150	20231214	-48.54	2965	20240417	6.75	4890	-35.28	20240108	2965	6.75	20240417	6150	-48.54	20231214	2965	6.75	20240417	5.66	N	026940	500	100 억	339196	N	N	0	N	N
137	20240604	090336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3160	10	2	0.32	120377135	38259	12.47	3150	3160	3120	4095	2205	3150	3146.37	1.70	-11942	3270	3210	3115	3055	2960	3240	3085	100	945	500	1950	5	1	20000000	632	17.46	0.48	12	0.19	181.00	6623.00	6150	20231214	-48.62	2965	20240417	6.58	4890	-35.38	20240108	2965	6.58	20240417	6150	-48.62	20231214	2965	6.58	20240417	5.66	N	026940	500	100 억	339196	N	N	0	N	N
138	20240603	160332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3150	130	2	4.30	899235480	287308	279.95	3020	3175	3020	3925	2115	3020	3129.83	1.38	67391	3066	3042	3026	3002	2986	3055	3015	100	905	500	1870	5	1	20000000	630	17.40	0.48	12	1.44	181.00	6623.00	6150	20231214	-48.78	2965	20240417	6.24	4890	-35.58	20240108	2965	6.24	20240417	6150	-48.78	20231214	2965	6.24	20240417	5.79	N	026940	500	100 억	275539	N	N	0	N	N
139	20240603	150332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3130	110	2	3.64	866588615	276903	269.81	3020	3175	3020	3925	2115	3020	3129.57	1.38	66078	3066	3042	3026	3002	2986	3055	3015	100	905	500	1870	5	1	20000000	626	17.29	0.47	12	1.38	181.00	6623.00	6150	20231214	-49.11	2965	20240417	5.56	4890	-35.99	20240108	2965	5.56	20240417	6150	-49.11	20231214	2965	5.56	20240417	5.79	N	026940	500	100 억	275539	N	N	0	N	N
140	20240603	140331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3145	125	2	4.14	682774350	218370	212.77	3020	3175	3020	3925	2115	3020	3126.69	1.38	47508	3066	3042	3026	3002	2986	3055	3015	100	905	500	1870	5	1	20000000	629	17.38	0.47	12	1.09	181.00	6623.00	6150	20231214	-48.86	2965	20240417	6.07	4890	-35.69	20240108	2965	6.07	20240417	6150	-48.86	20231214	2965	6.07	20240417	5.79	N	026940	500	100 억	275539	N	N	0	N	N
141	20240603	130332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3130	110	2	3.64	391411175	125915	122.69	3020	3150	3020	3925	2115	3020	3108.53	1.38	37839	3066	3042	3026	3002	2986	3055	3015	100	905	500	1870	5	1	20000000	626	17.29	0.47	12	0.63	181.00	6623.00	6150	20231214	-49.11	2965	20240417	5.56	4890	-35.99	20240108	2965	5.56	20240417	6150	-49.11	20231214	2965	5.56	20240417	5.79	N	026940	500	100 억	275539	N	N	0	N	N
142	20240603	120332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3135	115	2	3.81	333944260	107489	104.73	3020	3150	3020	3925	2115	3020	3106.78	1.38	26289	3066	3042	3026	3002	2986	3055	3015	100	905	500	1870	5	1	20000000	627	17.32	0.47	12	0.54	181.00	6623.00	6150	20231214	-49.02	2965	20240417	5.73	4890	-35.89	20240108	2965	5.73	20240417	6150	-49.02	20231214	2965	5.73	20240417	5.79	N	026940	500	100 억	275539	N	N	0	N	N
143	20240603	110330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3115	95	2	3.15	180250835	58404	56.91	3020	3125	3020	3925	2115	3020	3086.28	1.38	10871	3066	3042	3026	3002	2986	3055	3015	100	905	500	1870	5	1	20000000	623	17.21	0.47	12	0.29	181.00	6623.00	6150	20231214	-49.35	2965	20240417	5.06	4890	-36.30	20240108	2965	5.06	20240417	6150	-49.35	20231214	2965	5.06	20240417	5.79	N	026940	500	100 억	275539	N	N	0	N	N
144	20240603	100329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	30	2	0.99	27917000	9193	8.96	3020	3050	3020	3925	2115	3020	3036.77	1.38	2996	3066	3042	3026	3002	2986	3055	3015	100	905	500	1870	5	1	20000000	610	16.85	0.46	12	0.05	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.79	N	026940	500	100 억	275539	N	N	0	N	N
145	20240603	090328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	0	3	0.00	7419245	2453	2.39	3020	3035	3020	3925	2115	3020	3024.56	1.38	91	3066	3042	3026	3002	2986	3055	3015	100	905	500	1870	5	1	20000000	604	16.69	0.46	12	0.01	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.79	N	026940	500	100 억	275539	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History