KissMeData/009190/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 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	20240628	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1619	-21	5	-1.28	364381450	224032	52.10	1640	1671	1600	2130	1148	1640	1626.49	1.38	-65582	1740	1690	1642	1592	1544	1715	1617	198	490	500	1110	1	1	39608790	641	-2.11	0.84	12	0.57	-766.00	1938.00	3940	20230706	-58.91	1063	20231031	52.30	2650	-38.91	20240321	1122	44.30	20240102	3940	-58.91	20230706	1063	52.30	20231031	0.82	N	009190	500	198 억	545045	N	N	41	N	N
3	20240628	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	-38	5	-2.32	327172112	200947	46.73	1640	1671	1600	2130	1148	1640	1628.15	1.38	-55891	1740	1690	1642	1592	1544	1715	1617	198	490	500	1110	1	1	39608790	635	-2.09	0.83	12	0.51	-766.00	1938.00	3940	20230706	-59.34	1063	20231031	50.71	2650	-39.55	20240321	1122	42.78	20240102	3940	-59.34	20230706	1063	50.71	20231031	0.82	N	009190	500	198 억	545045	N	N	48	N	N
4	20240628	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1612	-28	5	-1.71	223902014	136605	31.77	1640	1671	1606	2130	1148	1640	1639.05	1.38	-32170	1740	1690	1642	1592	1544	1715	1617	198	490	500	1110	1	1	39608790	638	-2.10	0.83	12	0.34	-766.00	1938.00	3940	20230706	-59.09	1063	20231031	51.65	2650	-39.17	20240321	1122	43.67	20240102	3940	-59.09	20230706	1063	51.65	20231031	0.82	N	009190	500	198 억	545045	N	N	48	N	N
5	20240628	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1641	1	2	0.06	150082262	91012	21.17	1640	1671	1626	2130	1148	1640	1649.04	1.38	-18428	1740	1690	1642	1592	1544	1715	1617	198	490	500	1110	1	1	39608790	650	-2.14	0.85	12	0.23	-766.00	1938.00	3940	20230706	-58.35	1063	20231031	54.37	2650	-38.08	20240321	1122	46.26	20240102	3940	-58.35	20230706	1063	54.37	20231031	0.82	N	009190	500	198 억	545045	N	N	48	N	N
6	20240628	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1641	1	2	0.06	138281202	83790	19.49	1640	1671	1626	2130	1148	1640	1650.33	1.38	-16061	1740	1690	1642	1592	1544	1715	1617	198	490	500	1110	1	1	39608790	650	-2.14	0.85	12	0.21	-766.00	1938.00	3940	20230706	-58.35	1063	20231031	54.37	2650	-38.08	20240321	1122	46.26	20240102	3940	-58.35	20230706	1063	54.37	20231031	0.82	N	009190	500	198 억	545045	N	N	48	N	N
7	20240628	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1647	7	2	0.43	112287130	67897	15.79	1640	1671	1626	2130	1148	1640	1653.79	1.38	-5375	1740	1690	1642	1592	1544	1715	1617	198	490	500	1110	1	1	39608790	652	-2.15	0.85	12	0.17	-766.00	1938.00	3940	20230706	-58.20	1063	20231031	54.94	2650	-37.85	20240321	1122	46.79	20240102	3940	-58.20	20230706	1063	54.94	20231031	0.82	N	009190	500	198 억	545045	N	N	48	N	N
8	20240628	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1657	17	2	1.04	54362900	32878	7.65	1640	1659	1626	2130	1148	1640	1653.47	1.38	-4202	1740	1690	1642	1592	1544	1715	1617	198	490	500	1110	1	1	39608790	656	-2.16	0.86	12	0.08	-766.00	1938.00	3940	20230706	-57.94	1063	20231031	55.88	2650	-37.47	20240321	1122	47.68	20240102	3940	-57.94	20230706	1063	55.88	20231031	0.82	N	009190	500	198 억	545045	N	N	48	N	N
9	20240628	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1640	0	3	0.00	885586	540	0.13	1640	1640	1626	2130	1148	1640	1639.97	1.38	388	1740	1690	1642	1592	1544	1715	1617	198	490	500	1110	1	1	39608790	650	-2.14	0.85	12	0.00	-766.00	1938.00	3940	20230706	-58.38	1063	20231031	54.28	2650	-38.11	20240321	1122	46.17	20240102	3940	-58.38	20230706	1063	54.28	20231031	0.82	N	009190	500	198 억	545045	N	N	48	N	N
10	20240627	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1640	33	2	2.05	711685501	428592	172.22	1607	1692	1594	2085	1125	1607	1660.57	1.21	71520	1709	1658	1614	1563	1519	1636	1541	198	478	500	1090	1	1	39608790	650	-2.14	0.85	12	1.08	-766.00	1938.00	3940	20230706	-58.38	1063	20231031	54.28	2650	-38.11	20240321	1122	46.17	20240102	3940	-58.38	20230706	1063	54.28	20231031	0.84	N	009190	500	198 억	477360	N	N	48	N	N
11	20240627	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1658	51	2	3.17	675458261	406699	163.42	1607	1692	1594	2085	1125	1607	1660.83	1.21	81950	1709	1658	1614	1563	1519	1636	1541	198	478	500	1090	1	1	39608790	657	-2.16	0.86	12	1.03	-766.00	1938.00	3940	20230706	-57.92	1063	20231031	55.97	2650	-37.43	20240321	1122	47.77	20240102	3940	-57.92	20230706	1063	55.97	20231031	0.84	N	009190	500	198 억	477360	N	N	56	N	N
12	20240627	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1650	43	2	2.68	643000703	387030	155.52	1607	1692	1594	2085	1125	1607	1661.37	1.21	77186	1709	1658	1614	1563	1519	1636	1541	198	478	500	1090	1	1	39608790	654	-2.15	0.85	12	0.98	-766.00	1938.00	3940	20230706	-58.12	1063	20231031	55.22	2650	-37.74	20240321	1122	47.06	20240102	3940	-58.12	20230706	1063	55.22	20231031	0.84	N	009190	500	198 억	477360	N	N	56	N	N
13	20240627	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1690	83	2	5.16	605949285	364804	146.59	1607	1692	1594	2085	1125	1607	1661.03	1.21	72908	1709	1658	1614	1563	1519	1636	1541	198	478	500	1090	1	1	39608790	669	-2.21	0.87	12	0.92	-766.00	1938.00	3940	20230706	-57.11	1063	20231031	58.98	2650	-36.23	20240321	1122	50.62	20240102	3940	-57.11	20230706	1063	58.98	20231031	0.84	N	009190	500	198 억	477360	N	N	56	N	N
14	20240627	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1690	83	2	5.16	590409849	355567	142.88	1607	1692	1594	2085	1125	1607	1660.47	1.21	70238	1709	1658	1614	1563	1519	1636	1541	198	478	500	1090	1	1	39608790	669	-2.21	0.87	12	0.90	-766.00	1938.00	3940	20230706	-57.11	1063	20231031	58.98	2650	-36.23	20240321	1122	50.62	20240102	3940	-57.11	20230706	1063	58.98	20231031	0.84	N	009190	500	198 억	477360	N	N	56	N	N
15	20240627	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1663	56	2	3.48	410575981	248969	100.04	1607	1692	1594	2085	1125	1607	1649.10	1.21	58397	1709	1658	1614	1563	1519	1636	1541	198	478	500	1090	1	1	39608790	659	-2.17	0.86	12	0.63	-766.00	1938.00	3940	20230706	-57.79	1063	20231031	56.44	2650	-37.25	20240321	1122	48.22	20240102	3940	-57.79	20230706	1063	56.44	20231031	0.84	N	009190	500	198 억	477360	N	N	56	N	N
16	20240627	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1670	63	2	3.92	305043830	185797	74.66	1607	1692	1594	2085	1125	1607	1641.81	1.21	49279	1709	1658	1614	1563	1519	1636	1541	198	478	500	1090	1	1	39608790	661	-2.18	0.86	12	0.47	-766.00	1938.00	3940	20230706	-57.61	1063	20231031	57.10	2650	-36.98	20240321	1122	48.84	20240102	3940	-57.61	20230706	1063	57.10	20231031	0.84	N	009190	500	198 억	477360	N	N	56	N	N
17	20240627	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	13	2	0.81	4630701	2878	1.16	1607	1620	1607	2085	1125	1607	1609.00	1.21	-313	1709	1658	1614	1563	1519	1636	1541	198	478	500	1090	1	1	39608790	642	-2.11	0.84	12	0.01	-766.00	1938.00	3940	20230706	-58.88	1063	20231031	52.40	2650	-38.87	20240321	1122	44.39	20240102	3940	-58.88	20230706	1063	52.40	20231031	0.84	N	009190	500	198 억	477360	N	N	56	N	N
18	20240626	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1607	-13	5	-0.80	397630311	248850	105.01	1665	1665	1570	2105	1134	1620	1597.83	1.24	-12703	1706	1663	1634	1591	1562	1684	1612	198	485	500	1100	1	1	39608790	637	-2.10	0.83	12	0.63	-766.00	1938.00	3940	20230706	-59.21	1063	20231031	51.18	2650	-39.36	20240321	1122	43.23	20240102	3940	-59.21	20230706	1063	51.18	20231031	0.83	N	009190	500	198 억	491274	N	N	56	N	N
19	20240626	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1607	-13	5	-0.80	368170250	230411	97.23	1665	1665	1570	2105	1134	1620	1597.88	1.24	-7540	1706	1663	1634	1591	1562	1684	1612	198	485	500	1100	1	1	39608790	637	-2.10	0.83	12	0.58	-766.00	1938.00	3940	20230706	-59.21	1063	20231031	51.18	2650	-39.36	20240321	1122	43.23	20240102	3940	-59.21	20230706	1063	51.18	20231031	0.83	N	009190	500	198 억	491274	N	N	63	N	N
20	20240626	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1597	-23	5	-1.42	229519519	143209	60.43	1665	1665	1587	2105	1134	1620	1602.69	1.24	4269	1706	1663	1634	1591	1562	1684	1612	198	485	500	1100	1	1	39608790	633	-2.08	0.82	12	0.36	-766.00	1938.00	3940	20230706	-59.47	1063	20231031	50.24	2650	-39.74	20240321	1122	42.34	20240102	3940	-59.47	20230706	1063	50.24	20231031	0.83	N	009190	500	198 억	491274	N	N	63	N	N
21	20240626	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1608	-12	5	-0.74	177518644	110767	46.74	1665	1665	1587	2105	1134	1620	1602.63	1.24	9510	1706	1663	1634	1591	1562	1684	1612	198	485	500	1100	1	1	39608790	637	-2.10	0.83	12	0.28	-766.00	1938.00	3940	20230706	-59.19	1063	20231031	51.27	2650	-39.32	20240321	1122	43.32	20240102	3940	-59.19	20230706	1063	51.27	20231031	0.83	N	009190	500	198 억	491274	N	N	63	N	N
22	20240626	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1617	-3	5	-0.19	160846458	100409	42.37	1665	1665	1587	2105	1134	1620	1601.91	1.24	9684	1706	1663	1634	1591	1562	1684	1612	198	485	500	1100	1	1	39608790	640	-2.11	0.83	12	0.25	-766.00	1938.00	3940	20230706	-58.96	1063	20231031	52.12	2650	-38.98	20240321	1122	44.12	20240102	3940	-58.96	20230706	1063	52.12	20231031	0.83	N	009190	500	198 억	491274	N	N	63	N	N
23	20240626	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1609	-11	5	-0.68	156533148	97732	41.24	1665	1665	1587	2105	1134	1620	1601.66	1.24	10225	1706	1663	1634	1591	1562	1684	1612	198	485	500	1100	1	1	39608790	637	-2.10	0.83	12	0.25	-766.00	1938.00	3940	20230706	-59.16	1063	20231031	51.36	2650	-39.28	20240321	1122	43.40	20240102	3940	-59.16	20230706	1063	51.36	20231031	0.83	N	009190	500	198 억	491274	N	N	63	N	N
24	20240626	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1606	-14	5	-0.86	130209788	81349	34.33	1665	1665	1587	2105	1134	1620	1600.63	1.24	11176	1706	1663	1634	1591	1562	1684	1612	198	485	500	1100	1	1	39608790	636	-2.10	0.83	12	0.21	-766.00	1938.00	3940	20230706	-59.24	1063	20231031	51.08	2650	-39.40	20240321	1122	43.14	20240102	3940	-59.24	20230706	1063	51.08	20231031	0.83	N	009190	500	198 억	491274	N	N	63	N	N
25	20240626	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1635	15	2	0.93	7516670	4616	1.95	1665	1665	1620	2105	1134	1620	1628.39	1.24	124	1706	1663	1634	1591	1562	1684	1612	198	485	500	1100	1	1	39608790	648	-2.13	0.84	12	0.01	-766.00	1938.00	3940	20230706	-58.50	1063	20231031	53.81	2650	-38.30	20240321	1122	45.72	20240102	3940	-58.50	20230706	1063	53.81	20231031	0.83	N	009190	500	198 억	491274	N	N	63	N	N
26	20240625	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	15	2	0.93	388527776	236092	62.33	1605	1677	1605	2085	1124	1605	1645.71	1.05	57342	1743	1674	1637	1568	1531	1655	1549	198	480	500	1090	1	1	39608790	642	-2.11	0.84	12	0.60	-766.00	1938.00	3940	20230706	-58.88	1063	20231031	52.40	2650	-38.87	20240321	1122	44.39	20240102	3940	-58.88	20230706	1063	52.40	20231031	0.83	N	009190	500	198 억	417599	N	N	63	N	N
27	20240625	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	22	2	1.37	367686787	223292	58.95	1605	1677	1605	2085	1124	1605	1646.66	1.05	53209	1743	1674	1637	1568	1531	1655	1549	198	480	500	1090	1	1	39608790	644	-2.12	0.84	12	0.56	-766.00	1938.00	3940	20230706	-58.71	1063	20231031	53.06	2650	-38.60	20240321	1122	45.01	20240102	3940	-58.71	20230706	1063	53.06	20231031	0.83	N	009190	500	198 억	417599	N	N	0	N	N
28	20240625	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1641	36	2	2.24	320668155	194714	51.40	1605	1677	1605	2085	1124	1605	1646.87	1.05	48301	1743	1674	1637	1568	1531	1655	1549	198	480	500	1090	1	1	39608790	650	-2.14	0.85	12	0.49	-766.00	1938.00	3940	20230706	-58.35	1063	20231031	54.37	2650	-38.08	20240321	1122	46.26	20240102	3940	-58.35	20230706	1063	54.37	20231031	0.83	N	009190	500	198 억	417599	N	N	0	N	N
29	20240625	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1646	41	2	2.55	239384326	145643	38.45	1605	1666	1605	2085	1124	1605	1643.64	1.05	26633	1743	1674	1637	1568	1531	1655	1549	198	480	500	1090	1	1	39608790	652	-2.15	0.85	12	0.37	-766.00	1938.00	3940	20230706	-58.22	1063	20231031	54.84	2650	-37.89	20240321	1122	46.70	20240102	3940	-58.22	20230706	1063	54.84	20231031	0.83	N	009190	500	198 억	417599	N	N	0	N	N
30	20240625	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1636	31	2	1.93	161246914	98403	25.98	1605	1659	1605	2085	1124	1605	1638.64	1.05	6955	1743	1674	1637	1568	1531	1655	1549	198	480	500	1090	1	1	39608790	648	-2.14	0.84	12	0.25	-766.00	1938.00	3940	20230706	-58.48	1063	20231031	53.90	2650	-38.26	20240321	1122	45.81	20240102	3940	-58.48	20230706	1063	53.90	20231031	0.83	N	009190	500	198 억	417599	N	N	0	N	N
31	20240625	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1644	39	2	2.43	116524982	71167	18.79	1605	1659	1605	2085	1124	1605	1637.35	1.05	5206	1743	1674	1637	1568	1531	1655	1549	198	480	500	1090	1	1	39608790	651	-2.15	0.85	12	0.18	-766.00	1938.00	3940	20230706	-58.27	1063	20231031	54.66	2650	-37.96	20240321	1122	46.52	20240102	3940	-58.27	20230706	1063	54.66	20231031	0.83	N	009190	500	198 억	417599	N	N	0	N	N
32	20240625	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1633	28	2	1.74	72262129	44235	11.68	1605	1659	1605	2085	1124	1605	1633.60	1.05	3431	1743	1674	1637	1568	1531	1655	1549	198	480	500	1090	1	1	39608790	647	-2.13	0.84	12	0.11	-766.00	1938.00	3940	20230706	-58.55	1063	20231031	53.62	2650	-38.38	20240321	1122	45.54	20240102	3940	-58.55	20230706	1063	53.62	20231031	0.83	N	009190	500	198 억	417599	N	N	0	N	N
33	20240625	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1613	8	2	0.50	1791041	1114	0.29	1605	1646	1605	2085	1124	1605	1607.76	1.05	-47	1743	1674	1637	1568	1531	1655	1549	198	480	500	1090	1	1	39608790	639	-2.11	0.83	12	0.00	-766.00	1938.00	3940	20230706	-59.06	1063	20231031	51.74	2650	-39.13	20240321	1122	43.76	20240102	3940	-59.06	20230706	1063	51.74	20231031	0.83	N	009190	500	198 억	417599	N	N	0	N	N
34	20240624	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1605	-64	5	-3.83	613648996	378126	305.03	1669	1706	1600	2165	1169	1669	1622.87	1.00	17356	1733	1700	1670	1637	1607	1686	1623	198	496	500	1130	1	1	39608790	636	-2.10	0.83	12	0.95	-766.00	1938.00	3940	20230706	-59.26	1063	20231031	50.99	2650	-39.43	20240321	1122	43.05	20240102	3940	-59.26	20230706	1063	50.99	20231031	0.84	N	009190	500	198 억	397965	N	N	30	N	N
35	20240624	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1614	-55	5	-3.30	569610006	350769	282.96	1669	1706	1600	2165	1169	1669	1623.89	1.00	13456	1733	1700	1670	1637	1607	1686	1623	198	496	500	1130	1	1	39608790	639	-2.11	0.83	12	0.89	-766.00	1938.00	3940	20230706	-59.04	1063	20231031	51.83	2650	-39.09	20240321	1122	43.85	20240102	3940	-59.04	20230706	1063	51.83	20231031	0.84	N	009190	500	198 억	397965	N	N	30	N	N
36	20240624	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1610	-59	5	-3.54	414746674	254495	205.30	1669	1706	1605	2165	1169	1669	1629.68	1.00	-12169	1733	1700	1670	1637	1607	1686	1623	198	496	500	1130	1	1	39608790	638	-2.10	0.83	12	0.64	-766.00	1938.00	3940	20230706	-59.14	1063	20231031	51.46	2650	-39.25	20240321	1122	43.49	20240102	3940	-59.14	20230706	1063	51.46	20231031	0.84	N	009190	500	198 억	397965	N	N	30	N	N
37	20240624	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1621	-48	5	-2.88	360060751	220585	177.94	1669	1706	1609	2165	1169	1669	1632.30	1.00	-18344	1733	1700	1670	1637	1607	1686	1623	198	496	500	1130	1	1	39608790	642	-2.12	0.84	12	0.56	-766.00	1938.00	3940	20230706	-58.86	1063	20231031	52.49	2650	-38.83	20240321	1122	44.47	20240102	3940	-58.86	20230706	1063	52.49	20231031	0.84	N	009190	500	198 억	397965	N	N	30	N	N
38	20240624	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	-42	5	-2.52	290431779	177446	143.14	1669	1706	1617	2165	1169	1669	1636.73	1.00	-22174	1733	1700	1670	1637	1607	1686	1623	198	496	500	1130	1	1	39608790	644	-2.12	0.84	12	0.45	-766.00	1938.00	3940	20230706	-58.71	1063	20231031	53.06	2650	-38.60	20240321	1122	45.01	20240102	3940	-58.71	20230706	1063	53.06	20231031	0.84	N	009190	500	198 억	397965	N	N	30	N	N
39	20240624	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1626	-43	5	-2.58	254736353	155420	125.38	1669	1706	1619	2165	1169	1669	1639.02	1.00	-25004	1733	1700	1670	1637	1607	1686	1623	198	496	500	1130	1	1	39608790	644	-2.12	0.84	12	0.39	-766.00	1938.00	3940	20230706	-58.73	1063	20231031	52.96	2650	-38.64	20240321	1122	44.92	20240102	3940	-58.73	20230706	1063	52.96	20231031	0.84	N	009190	500	198 억	397965	N	N	30	N	N
40	20240624	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1643	-26	5	-1.56	113491567	68753	55.46	1669	1706	1637	2165	1169	1669	1650.71	1.00	-4078	1733	1700	1670	1637	1607	1686	1623	198	496	500	1130	1	1	39608790	651	-2.14	0.85	12	0.17	-766.00	1938.00	3940	20230706	-58.30	1063	20231031	54.56	2650	-38.00	20240321	1122	46.43	20240102	3940	-58.30	20230706	1063	54.56	20231031	0.84	N	009190	500	198 억	397965	N	N	30	N	N
41	20240624	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	2	2	0.12	1458737	873	0.70	1669	1671	1669	2165	1169	1669	1670.95	1.00	847	1733	1700	1670	1637	1607	1686	1623	198	496	500	1130	1	1	39608790	662	-2.18	0.86	12	0.00	-766.00	1938.00	3940	20230706	-57.59	1063	20231031	57.20	2650	-36.94	20240321	1122	48.93	20240102	3940	-57.59	20230706	1063	57.20	20231031	0.84	N	009190	500	198 억	397965	N	N	30	N	N
42	20240621	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	-16	5	-0.95	205934569	123673	102.63	1686	1703	1640	2190	1180	1685	1665.15	0.93	32396	1759	1721	1703	1665	1647	1713	1657	198	505	500	1140	1	1	39608790	661	-2.18	0.86	12	0.31	-766.00	1938.00	3940	20230706	-57.64	1063	20231031	57.01	2650	-37.02	20240321	1122	48.75	20240102	3940	-57.64	20230706	1063	57.01	20231031	0.91	N	009190	500	198 억	366921	N	N	30	N	N
43	20240621	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	-14	5	-0.83	181099676	108812	90.30	1686	1703	1640	2190	1180	1685	1664.34	0.93	28687	1759	1721	1703	1665	1647	1713	1657	198	505	500	1140	1	1	39608790	662	-2.18	0.86	12	0.27	-766.00	1938.00	3940	20230706	-57.59	1063	20231031	57.20	2650	-36.94	20240321	1122	48.93	20240102	3940	-57.59	20230706	1063	57.20	20231031	0.91	N	009190	500	198 억	366921	N	N	75	N	N
44	20240621	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1673	-12	5	-0.71	165877659	99735	82.76	1686	1703	1640	2190	1180	1685	1663.18	0.93	28601	1759	1721	1703	1665	1647	1713	1657	198	505	500	1140	1	1	39608790	663	-2.18	0.86	12	0.25	-766.00	1938.00	3940	20230706	-57.54	1063	20231031	57.38	2650	-36.87	20240321	1122	49.11	20240102	3940	-57.54	20230706	1063	57.38	20231031	0.91	N	009190	500	198 억	366921	N	N	75	N	N
45	20240621	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1665	-20	5	-1.19	130122448	78301	64.98	1686	1703	1640	2190	1180	1685	1661.82	0.93	26089	1759	1721	1703	1665	1647	1713	1657	198	505	500	1140	1	1	39608790	659	-2.17	0.86	12	0.20	-766.00	1938.00	3940	20230706	-57.74	1063	20231031	56.63	2650	-37.17	20240321	1122	48.40	20240102	3940	-57.74	20230706	1063	56.63	20231031	0.91	N	009190	500	198 억	366921	N	N	75	N	N
46	20240621	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	-16	5	-0.95	115435454	69495	57.67	1686	1703	1640	2190	1180	1685	1661.06	0.93	25466	1759	1721	1703	1665	1647	1713	1657	198	505	500	1140	1	1	39608790	661	-2.18	0.86	12	0.18	-766.00	1938.00	3940	20230706	-57.64	1063	20231031	57.01	2650	-37.02	20240321	1122	48.75	20240102	3940	-57.64	20230706	1063	57.01	20231031	0.91	N	009190	500	198 억	366921	N	N	75	N	N
47	20240621	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1663	-22	5	-1.31	99269256	59836	49.65	1686	1703	1640	2190	1180	1685	1659.02	0.93	20338	1759	1721	1703	1665	1647	1713	1657	198	505	500	1140	1	1	39608790	659	-2.17	0.86	12	0.15	-766.00	1938.00	3940	20230706	-57.79	1063	20231031	56.44	2650	-37.25	20240321	1122	48.22	20240102	3940	-57.79	20230706	1063	56.44	20231031	0.91	N	009190	500	198 억	366921	N	N	75	N	N
48	20240621	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1661	-24	5	-1.42	64230812	38768	32.17	1686	1703	1640	2190	1180	1685	1656.80	0.93	8601	1759	1721	1703	1665	1647	1713	1657	198	505	500	1140	1	1	39608790	658	-2.17	0.86	12	0.10	-766.00	1938.00	3940	20230706	-57.84	1063	20231031	56.26	2650	-37.32	20240321	1122	48.04	20240102	3940	-57.84	20230706	1063	56.26	20231031	0.91	N	009190	500	198 억	366921	N	N	75	N	N
49	20240621	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1701	16	2	0.95	3701775	2196	1.82	1686	1703	1685	2190	1180	1685	1685.69	0.93	13	1759	1721	1703	1665	1647	1713	1657	198	505	500	1140	1	1	39608790	674	-2.22	0.88	12	0.01	-766.00	1938.00	3940	20230706	-56.83	1063	20231031	60.02	2650	-35.81	20240321	1122	51.60	20240102	3940	-56.83	20230706	1063	60.02	20231031	0.91	N	009190	500	198 억	366921	N	N	75	N	N
50	20240620	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1685	-25	5	-1.46	203876081	119267	42.73	1741	1741	1685	2220	1197	1710	1709.41	0.97	-17901	1824	1767	1734	1677	1644	1750	1660	198	510	500	1160	1	1	39608790	667	-2.20	0.87	12	0.30	-766.00	1938.00	3940	20230706	-57.23	1063	20231031	58.51	2650	-36.42	20240321	1122	50.18	20240102	3940	-57.23	20230706	1063	58.51	20231031	0.77	N	009190	500	198 억	384798	N	N	75	N	N
51	20240620	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1713	3	2	0.18	138964594	81011	29.02	1741	1741	1706	2220	1197	1710	1715.38	0.97	-13102	1824	1767	1734	1677	1644	1750	1660	198	510	500	1160	1	1	39608790	678	-2.24	0.88	12	0.20	-766.00	1938.00	3940	20230706	-56.52	1063	20231031	61.15	2650	-35.36	20240321	1122	52.67	20240102	3940	-56.52	20230706	1063	61.15	20231031	0.77	N	009190	500	198 억	384798	N	N	56	N	N
52	20240620	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1710	0	3	0.00	126011908	73452	26.31	1741	1741	1706	2220	1197	1710	1715.57	0.97	-10601	1824	1767	1734	1677	1644	1750	1660	198	510	500	1160	1	1	39608790	677	-2.23	0.88	12	0.19	-766.00	1938.00	3940	20230706	-56.60	1063	20231031	60.87	2650	-35.47	20240321	1122	52.41	20240102	3940	-56.60	20230706	1063	60.87	20231031	0.77	N	009190	500	198 억	384798	N	N	56	N	N
53	20240620	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1714	4	2	0.23	105316748	61358	21.98	1741	1741	1706	2220	1197	1710	1716.43	0.97	-13391	1824	1767	1734	1677	1644	1750	1660	198	510	500	1160	1	1	39608790	679	-2.24	0.88	12	0.15	-766.00	1938.00	3940	20230706	-56.50	1063	20231031	61.24	2650	-35.32	20240321	1122	52.76	20240102	3940	-56.50	20230706	1063	61.24	20231031	0.77	N	009190	500	198 억	384798	N	N	56	N	N
54	20240620	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1710	0	3	0.00	92557207	53910	19.31	1741	1741	1706	2220	1197	1710	1716.88	0.97	-12895	1824	1767	1734	1677	1644	1750	1660	198	510	500	1160	1	1	39608790	677	-2.23	0.88	12	0.14	-766.00	1938.00	3940	20230706	-56.60	1063	20231031	60.87	2650	-35.47	20240321	1122	52.41	20240102	3940	-56.60	20230706	1063	60.87	20231031	0.77	N	009190	500	198 억	384798	N	N	56	N	N
55	20240620	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1706	-4	5	-0.23	84794399	49362	17.68	1741	1741	1706	2220	1197	1710	1717.81	0.97	-12622	1824	1767	1734	1677	1644	1750	1660	198	510	500	1160	1	1	39608790	676	-2.23	0.88	12	0.12	-766.00	1938.00	3940	20230706	-56.70	1063	20231031	60.49	2650	-35.62	20240321	1122	52.05	20240102	3940	-56.70	20230706	1063	60.49	20231031	0.77	N	009190	500	198 억	384798	N	N	56	N	N
56	20240620	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	10	2	0.58	66506225	38674	13.86	1741	1741	1707	2220	1197	1710	1719.66	0.97	-9299	1824	1767	1734	1677	1644	1750	1660	198	510	500	1160	1	1	39608790	681	-2.25	0.89	12	0.10	-766.00	1938.00	3940	20230706	-56.35	1063	20231031	61.81	2650	-35.09	20240321	1122	53.30	20240102	3940	-56.35	20230706	1063	61.81	20231031	0.77	N	009190	500	198 억	384798	N	N	56	N	N
57	20240620	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1729	19	2	1.11	140361	81	0.03	1741	1741	1721	2220	1197	1710	1732.85	0.97	-19	1824	1767	1734	1677	1644	1750	1660	198	510	500	1160	1	1	39608790	685	-2.26	0.89	12	0.00	-766.00	1938.00	3940	20230706	-56.12	1063	20231031	62.65	2650	-34.75	20240321	1122	54.10	20240102	3940	-56.12	20230706	1063	62.65	20231031	0.77	N	009190	500	198 억	384798	N	N	56	N	N
58	20240619	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1710	-72	5	-4.04	482627672	279126	31.18	1743	1791	1701	2315	1248	1782	1729.07	1.20	-91141	1933	1857	1734	1658	1535	1895	1696	198	533	500	1210	1	1	39608790	677	-2.23	0.88	12	0.70	-766.00	1938.00	3940	20230706	-56.60	1063	20231031	60.87	2650	-35.47	20240321	1122	52.41	20240102	3940	-56.60	20230706	1063	60.87	20231031	0.77	N	009190	500	198 억	475816	N	N	56	N	N
59	20240619	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1714	-68	5	-3.82	394470457	227851	25.46	1743	1791	1701	2315	1248	1782	1731.26	1.20	-57552	1933	1857	1734	1658	1535	1895	1696	198	533	500	1210	1	1	39608790	679	-2.24	0.88	12	0.58	-766.00	1938.00	3940	20230706	-56.50	1063	20231031	61.24	2650	-35.32	20240321	1122	52.76	20240102	3940	-56.50	20230706	1063	61.24	20231031	0.77	N	009190	500	198 억	475816	N	N	47	N	N
60	20240619	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	-62	5	-3.48	348678553	201115	22.47	1743	1791	1701	2315	1248	1782	1733.73	1.20	-39205	1933	1857	1734	1658	1535	1895	1696	198	533	500	1210	1	1	39608790	681	-2.25	0.89	12	0.51	-766.00	1938.00	3940	20230706	-56.35	1063	20231031	61.81	2650	-35.09	20240321	1122	53.30	20240102	3940	-56.35	20230706	1063	61.81	20231031	0.77	N	009190	500	198 억	475816	N	N	47	N	N
61	20240619	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1719	-63	5	-3.54	331255253	190960	21.33	1743	1791	1701	2315	1248	1782	1734.68	1.20	-33963	1933	1857	1734	1658	1535	1895	1696	198	533	500	1210	1	1	39608790	681	-2.24	0.89	12	0.48	-766.00	1938.00	3940	20230706	-56.37	1063	20231031	61.71	2650	-35.13	20240321	1122	53.21	20240102	3940	-56.37	20230706	1063	61.71	20231031	0.77	N	009190	500	198 억	475816	N	N	47	N	N
62	20240619	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1730	-52	5	-2.92	190603485	109251	12.21	1743	1791	1725	2315	1248	1782	1744.64	1.20	-2170	1933	1857	1734	1658	1535	1895	1696	198	533	500	1210	1	1	39608790	685	-2.26	0.89	12	0.28	-766.00	1938.00	3940	20230706	-56.09	1063	20231031	62.75	2650	-34.72	20240321	1122	54.19	20240102	3940	-56.09	20230706	1063	62.75	20231031	0.77	N	009190	500	198 억	475816	N	N	47	N	N
63	20240619	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1727	-55	5	-3.09	186136444	106669	11.92	1743	1791	1725	2315	1248	1782	1744.99	1.20	-2353	1933	1857	1734	1658	1535	1895	1696	198	533	500	1210	1	1	39608790	684	-2.25	0.89	12	0.27	-766.00	1938.00	3940	20230706	-56.17	1063	20231031	62.46	2650	-34.83	20240321	1122	53.92	20240102	3940	-56.17	20230706	1063	62.46	20231031	0.77	N	009190	500	198 억	475816	N	N	47	N	N
64	20240619	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1738	-44	5	-2.47	123541085	70525	7.88	1743	1791	1732	2315	1248	1782	1751.73	1.20	494	1933	1857	1734	1658	1535	1895	1696	198	533	500	1210	1	1	39608790	688	-2.27	0.90	12	0.18	-766.00	1938.00	3940	20230706	-55.89	1063	20231031	63.50	2650	-34.42	20240321	1122	54.90	20240102	3940	-55.89	20230706	1063	63.50	20231031	0.77	N	009190	500	198 억	475816	N	N	47	N	N
65	20240619	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1791	9	2	0.51	23244578	13125	1.47	1743	1791	1743	2315	1248	1782	1771.02	1.20	8362	1933	1857	1734	1658	1535	1895	1696	198	533	500	1210	1	1	39608790	709	-2.34	0.92	12	0.03	-766.00	1938.00	3940	20230706	-54.54	1063	20231031	68.49	2650	-32.42	20240321	1122	59.63	20240102	3940	-54.54	20230706	1063	68.49	20231031	0.77	N	009190	500	198 억	475816	N	N	47	N	N
66	20240618	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1782	121	2	7.28	1546847185	886325	226.53	1646	1810	1611	2155	1163	1661	1745.23	1.05	71074	1761	1710	1684	1633	1607	1698	1621	198	494	500	1120	1	1	39608790	706	-2.33	0.92	12	2.24	-766.00	1938.00	3940	20230706	-54.77	1063	20231031	67.64	2650	-32.75	20240321	1122	58.82	20240102	3940	-54.77	20230706	1063	67.64	20231031	0.83	N	009190	500	198 억	416221	N	N	47	N	N
67	20240618	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1775	114	2	6.86	1350494248	776137	198.37	1646	1810	1611	2155	1163	1661	1740.02	1.05	47952	1761	1710	1684	1633	1607	1698	1621	198	494	500	1120	1	1	39608790	703	-2.32	0.92	12	1.96	-766.00	1938.00	3940	20230706	-54.95	1063	20231031	66.98	2650	-33.02	20240321	1122	58.20	20240102	3940	-54.95	20230706	1063	66.98	20231031	0.83	N	009190	500	198 억	416221	N	N	27	N	N
68	20240618	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	124	2	7.47	1051352632	607419	155.24	1646	1810	1611	2155	1163	1661	1730.85	1.05	99833	1761	1710	1684	1633	1607	1698	1621	198	494	500	1120	1	1	39608790	707	-2.33	0.92	12	1.53	-766.00	1938.00	3940	20230706	-54.70	1063	20231031	67.92	2650	-32.64	20240321	1122	59.09	20240102	3940	-54.70	20230706	1063	67.92	20231031	0.83	N	009190	500	198 억	416221	N	N	27	N	N
69	20240618	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1733	72	2	4.33	812794565	472011	120.64	1646	1810	1611	2155	1163	1661	1721.98	1.05	30533	1761	1710	1684	1633	1607	1698	1621	198	494	500	1120	1	1	39608790	686	-2.26	0.89	12	1.19	-766.00	1938.00	3940	20230706	-56.02	1063	20231031	63.03	2650	-34.60	20240321	1122	54.46	20240102	3940	-56.02	20230706	1063	63.03	20231031	0.83	N	009190	500	198 억	416221	N	N	27	N	N
70	20240618	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1728	67	2	4.03	565520612	332941	85.09	1646	1800	1611	2155	1163	1661	1698.56	1.05	15291	1761	1710	1684	1633	1607	1698	1621	198	494	500	1120	1	1	39608790	684	-2.26	0.89	12	0.84	-766.00	1938.00	3940	20230706	-56.14	1063	20231031	62.56	2650	-34.79	20240321	1122	54.01	20240102	3940	-56.14	20230706	1063	62.56	20231031	0.83	N	009190	500	198 억	416221	N	N	27	N	N
71	20240618	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1680	19	2	1.14	282657512	170701	43.63	1646	1695	1611	2155	1163	1661	1655.86	1.05	27514	1761	1710	1684	1633	1607	1698	1621	198	494	500	1120	1	1	39608790	665	-2.19	0.87	12	0.43	-766.00	1938.00	3940	20230706	-57.36	1063	20231031	58.04	2650	-36.60	20240321	1122	49.73	20240102	3940	-57.36	20230706	1063	58.04	20231031	0.83	N	009190	500	198 억	416221	N	N	27	N	N
72	20240618	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1695	34	2	2.05	255779503	154693	39.54	1646	1695	1611	2155	1163	1661	1653.47	1.05	26750	1761	1710	1684	1633	1607	1698	1621	198	494	500	1120	1	1	39608790	671	-2.21	0.87	12	0.39	-766.00	1938.00	3940	20230706	-56.98	1063	20231031	59.45	2650	-36.04	20240321	1122	51.07	20240102	3940	-56.98	20230706	1063	59.45	20231031	0.83	N	009190	500	198 억	416221	N	N	27	N	N
73	20240618	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1646	-15	5	-0.90	13363201	8120	2.08	1646	1649	1638	2155	1163	1661	1645.71	1.05	-1874	1761	1710	1684	1633	1607	1698	1621	198	494	500	1120	1	1	39608790	652	-2.15	0.85	12	0.02	-766.00	1938.00	3940	20230706	-58.22	1063	20231031	54.84	2650	-37.89	20240321	1122	46.70	20240102	3940	-58.22	20230706	1063	54.84	20231031	0.83	N	009190	500	198 억	416221	N	N	27	N	N
74	20240617	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1661	-56	5	-3.26	617124069	365634	202.54	1725	1735	1658	2230	1202	1717	1687.97	0.96	38820	1764	1740	1723	1699	1682	1732	1691	198	513	500	1160	1	1	39608790	658	-2.17	0.86	12	0.92	-766.00	1938.00	3990	20230609	-58.37	1063	20231031	56.26	2650	-37.32	20240321	1122	48.04	20240102	3940	-57.84	20230706	1063	56.26	20231031	0.84	N	009190	500	198 억	378668	N	N	27	N	N
75	20240617	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1682	-35	5	-2.04	511796970	302734	167.70	1725	1735	1658	2230	1202	1717	1690.58	0.96	38684	1764	1740	1723	1699	1682	1732	1691	198	513	500	1160	1	1	39608790	666	-2.20	0.87	12	0.76	-766.00	1938.00	3990	20230609	-57.84	1063	20231031	58.23	2650	-36.53	20240321	1122	49.91	20240102	3940	-57.31	20230706	1063	58.23	20231031	0.84	N	009190	500	198 억	378668	N	N	9	N	N
76	20240617	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	-48	5	-2.80	427542412	252130	139.67	1725	1735	1660	2230	1202	1717	1695.72	0.96	30184	1764	1740	1723	1699	1682	1732	1691	198	513	500	1160	1	1	39608790	661	-2.18	0.86	12	0.64	-766.00	1938.00	3990	20230609	-58.17	1063	20231031	57.01	2650	-37.02	20240321	1122	48.75	20240102	3940	-57.64	20230706	1063	57.01	20231031	0.84	N	009190	500	198 억	378668	N	N	9	N	N
77	20240617	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1694	-23	5	-1.34	309920895	182058	100.85	1725	1735	1690	2230	1202	1717	1702.32	0.96	59741	1764	1740	1723	1699	1682	1732	1691	198	513	500	1160	1	1	39608790	671	-2.21	0.87	12	0.46	-766.00	1938.00	3990	20230609	-57.54	1063	20231031	59.36	2650	-36.08	20240321	1122	50.98	20240102	3940	-57.01	20230706	1063	59.36	20231031	0.84	N	009190	500	198 억	378668	N	N	9	N	N
78	20240617	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1700	-17	5	-0.99	266190862	156295	86.58	1725	1735	1690	2230	1202	1717	1703.13	0.96	59120	1764	1740	1723	1699	1682	1732	1691	198	513	500	1160	1	1	39608790	673	-2.22	0.88	12	0.39	-766.00	1938.00	3990	20230609	-57.39	1063	20231031	59.92	2650	-35.85	20240321	1122	51.52	20240102	3940	-56.85	20230706	1063	59.92	20231031	0.84	N	009190	500	198 억	378668	N	N	9	N	N
79	20240617	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1699	-18	5	-1.05	255681753	150118	83.16	1725	1735	1690	2230	1202	1717	1703.21	0.96	57767	1764	1740	1723	1699	1682	1732	1691	198	513	500	1160	1	1	39608790	673	-2.22	0.88	12	0.38	-766.00	1938.00	3990	20230609	-57.42	1063	20231031	59.83	2650	-35.89	20240321	1122	51.43	20240102	3940	-56.88	20230706	1063	59.83	20231031	0.84	N	009190	500	198 억	378668	N	N	9	N	N
80	20240617	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1713	-4	5	-0.23	173684121	102010	56.51	1725	1735	1690	2230	1202	1717	1702.62	0.96	44687	1764	1740	1723	1699	1682	1732	1691	198	513	500	1160	1	1	39608790	678	-2.24	0.88	12	0.26	-766.00	1938.00	3990	20230609	-57.07	1063	20231031	61.15	2650	-35.36	20240321	1122	52.67	20240102	3940	-56.52	20230706	1063	61.15	20231031	0.84	N	009190	500	198 억	378668	N	N	9	N	N
81	20240617	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1725	8	2	0.47	5322133	3085	1.71	1725	1727	1725	2230	1202	1717	1725.16	0.96	22	1764	1740	1723	1699	1682	1732	1691	198	513	500	1160	1	1	39608790	683	-2.25	0.89	12	0.01	-766.00	1938.00	3990	20230609	-56.77	1063	20231031	62.28	2650	-34.91	20240321	1122	53.74	20240102	3940	-56.22	20230706	1063	62.28	20231031	0.84	N	009190	500	198 억	378668	N	N	9	N	N
82	20240614	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1717	-32	5	-1.83	309882507	180073	109.08	1743	1747	1706	2270	1225	1749	1720.87	0.92	14343	1823	1785	1760	1722	1697	1805	1742	198	521	500	1180	1	1	39608790	680	-2.24	0.89	12	0.45	-766.00	1938.00	3990	20230609	-56.97	1063	20231031	61.52	2650	-35.21	20240321	1122	53.03	20240102	3940	-56.42	20230706	1063	61.52	20231031	0.84	N	009190	500	198 억	365851	N	N	9	N	N
83	20240614	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1718	-31	5	-1.77	267427995	155444	94.16	1743	1747	1706	2270	1225	1749	1720.41	0.92	11500	1823	1785	1760	1722	1697	1805	1742	198	521	500	1180	1	1	39608790	680	-2.24	0.89	12	0.39	-766.00	1938.00	3990	20230609	-56.94	1063	20231031	61.62	2650	-35.17	20240321	1122	53.12	20240102	3940	-56.40	20230706	1063	61.62	20231031	0.84	N	009190	500	198 억	365851	N	N	63	N	N
84	20240614	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	-29	5	-1.66	245713406	142825	86.52	1743	1747	1706	2270	1225	1749	1720.38	0.92	5361	1823	1785	1760	1722	1697	1805	1742	198	521	500	1180	1	1	39608790	681	-2.25	0.89	12	0.36	-766.00	1938.00	3990	20230609	-56.89	1063	20231031	61.81	2650	-35.09	20240321	1122	53.30	20240102	3940	-56.35	20230706	1063	61.81	20231031	0.84	N	009190	500	198 억	365851	N	N	63	N	N
85	20240614	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	-29	5	-1.66	225749624	131239	79.50	1743	1747	1706	2270	1225	1749	1720.14	0.92	946	1823	1785	1760	1722	1697	1805	1742	198	521	500	1180	1	1	39608790	681	-2.25	0.89	12	0.33	-766.00	1938.00	3990	20230609	-56.89	1063	20231031	61.81	2650	-35.09	20240321	1122	53.30	20240102	3940	-56.35	20230706	1063	61.81	20231031	0.84	N	009190	500	198 억	365851	N	N	63	N	N
86	20240614	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1717	-32	5	-1.83	212983291	123816	75.00	1743	1747	1706	2270	1225	1749	1720.16	0.92	-3055	1823	1785	1760	1722	1697	1805	1742	198	521	500	1180	1	1	39608790	680	-2.24	0.89	12	0.31	-766.00	1938.00	3990	20230609	-56.97	1063	20231031	61.52	2650	-35.21	20240321	1122	53.03	20240102	3940	-56.42	20230706	1063	61.52	20231031	0.84	N	009190	500	198 억	365851	N	N	63	N	N
87	20240614	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1723	-26	5	-1.49	148288740	86092	52.15	1743	1747	1710	2270	1225	1749	1722.45	0.92	-15328	1823	1785	1760	1722	1697	1805	1742	198	521	500	1180	1	1	39608790	682	-2.25	0.89	12	0.22	-766.00	1938.00	3990	20230609	-56.82	1063	20231031	62.09	2650	-34.98	20240321	1122	53.57	20240102	3940	-56.27	20230706	1063	62.09	20231031	0.84	N	009190	500	198 억	365851	N	N	63	N	N
88	20240614	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1715	-34	5	-1.94	98095521	56799	34.41	1743	1747	1713	2270	1225	1749	1727.06	0.92	-18877	1823	1785	1760	1722	1697	1805	1742	198	521	500	1180	1	1	39608790	679	-2.24	0.88	12	0.14	-766.00	1938.00	3990	20230609	-57.02	1063	20231031	61.34	2650	-35.28	20240321	1122	52.85	20240102	3940	-56.47	20230706	1063	61.34	20231031	0.84	N	009190	500	198 억	365851	N	N	63	N	N
89	20240614	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1733	-16	5	-0.91	16882505	9735	5.90	1743	1743	1730	2270	1225	1749	1734.21	0.92	-8458	1823	1785	1760	1722	1697	1805	1742	198	521	500	1180	1	1	39608790	686	-2.26	0.89	12	0.02	-766.00	1938.00	3990	20230609	-56.57	1063	20231031	63.03	2650	-34.60	20240321	1122	54.46	20240102	3940	-56.02	20230706	1063	63.03	20231031	0.84	N	009190	500	198 억	365851	N	N	63	N	N
90	20240613	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1749	-23	5	-1.30	270711246	154439	33.34	1745	1798	1735	2300	1241	1772	1752.87	0.86	23337	1914	1842	1777	1705	1640	1810	1673	198	528	500	1200	1	1	39608790	693	-2.28	0.90	12	0.39	-766.00	1938.00	3990	20230609	-56.17	1063	20231031	64.53	2650	-34.00	20240321	1122	55.88	20240102	3940	-55.61	20230706	1063	64.53	20231031	0.88	N	009190	500	198 억	340154	N	N	63	N	N
91	20240613	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1763	-9	5	-0.51	243461271	138875	29.98	1745	1798	1735	2300	1241	1772	1753.10	0.86	25026	1914	1842	1777	1705	1640	1810	1673	198	528	500	1200	1	1	39608790	698	-2.30	0.91	12	0.35	-766.00	1938.00	3990	20230609	-55.81	1063	20231031	65.85	2650	-33.47	20240321	1122	57.13	20240102	3940	-55.25	20230706	1063	65.85	20231031	0.88	N	009190	500	198 억	340154	N	N	6	N	N
92	20240613	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1755	-17	5	-0.96	203648745	116281	25.10	1745	1798	1735	2300	1241	1772	1751.35	0.86	16789	1914	1842	1777	1705	1640	1810	1673	198	528	500	1200	1	1	39608790	695	-2.29	0.91	12	0.29	-766.00	1938.00	3990	20230609	-56.02	1063	20231031	65.10	2650	-33.77	20240321	1122	56.42	20240102	3940	-55.46	20230706	1063	65.10	20231031	0.88	N	009190	500	198 억	340154	N	N	6	N	N
93	20240613	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1763	-9	5	-0.51	168333271	96182	20.77	1745	1798	1735	2300	1241	1772	1750.15	0.86	3236	1914	1842	1777	1705	1640	1810	1673	198	528	500	1200	1	1	39608790	698	-2.30	0.91	12	0.24	-766.00	1938.00	3990	20230609	-55.81	1063	20231031	65.85	2650	-33.47	20240321	1122	57.13	20240102	3940	-55.25	20230706	1063	65.85	20231031	0.88	N	009190	500	198 억	340154	N	N	6	N	N
94	20240613	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1752	-20	5	-1.13	150847199	86211	18.61	1745	1798	1735	2300	1241	1772	1749.74	0.86	3380	1914	1842	1777	1705	1640	1810	1673	198	528	500	1200	1	1	39608790	694	-2.29	0.90	12	0.22	-766.00	1938.00	3990	20230609	-56.09	1063	20231031	64.82	2650	-33.89	20240321	1122	56.15	20240102	3940	-55.53	20230706	1063	64.82	20231031	0.88	N	009190	500	198 억	340154	N	N	6	N	N
95	20240613	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1742	-30	5	-1.69	134766721	76998	16.62	1745	1798	1735	2300	1241	1772	1750.26	0.86	3598	1914	1842	1777	1705	1640	1810	1673	198	528	500	1200	1	1	39608790	690	-2.27	0.90	12	0.19	-766.00	1938.00	3990	20230609	-56.34	1063	20231031	63.88	2650	-34.26	20240321	1122	55.26	20240102	3940	-55.79	20230706	1063	63.88	20231031	0.88	N	009190	500	198 억	340154	N	N	6	N	N
96	20240613	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1765	-7	5	-0.40	61392846	34986	7.55	1745	1798	1735	2300	1241	1772	1754.78	0.86	168	1914	1842	1777	1705	1640	1810	1673	198	528	500	1200	1	1	39608790	699	-2.30	0.91	12	0.09	-766.00	1938.00	3990	20230609	-55.76	1063	20231031	66.04	2650	-33.40	20240321	1122	57.31	20240102	3940	-55.20	20230706	1063	66.04	20231031	0.88	N	009190	500	198 억	340154	N	N	6	N	N
97	20240613	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1774	2	2	0.11	7379376	4179	0.90	1745	1798	1745	2300	1241	1772	1765.82	0.86	-2435	1914	1842	1777	1705	1640	1810	1673	198	528	500	1200	1	1	39608790	703	-2.32	0.92	12	0.01	-766.00	1938.00	3990	20230609	-55.54	1063	20231031	66.89	2650	-33.06	20240321	1122	58.11	20240102	3940	-54.97	20230706	1063	66.89	20231031	0.88	N	009190	500	198 억	340154	N	N	6	N	N
98	20240612	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1772	-18	5	-1.01	810573879	461331	192.62	1802	1849	1712	2325	1253	1790	1757.03	1.27	-161980	1864	1827	1794	1757	1724	1810	1740	198	535	500	1210	1	1	39608790	702	-2.31	0.91	12	1.16	-766.00	1938.00	4055	20230605	-56.30	1063	20231031	66.70	2650	-33.13	20240321	1122	57.93	20240102	3940	-55.03	20230706	1063	66.70	20231031	0.90	N	009190	500	198 억	502129	N	N	6	N	N
99	20240612	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1715	-75	5	-4.19	633040733	360386	150.47	1802	1849	1712	2325	1253	1790	1756.56	1.27	-127695	1864	1827	1794	1757	1724	1810	1740	198	535	500	1210	1	1	39608790	679	-2.24	0.88	12	0.91	-766.00	1938.00	4055	20230605	-57.71	1063	20231031	61.34	2650	-35.28	20240321	1122	52.85	20240102	3940	-56.47	20230706	1063	61.34	20231031	0.90	N	009190	500	198 억	502129	N	N	5	N	N
100	20240612	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1721	-69	5	-3.85	547381258	310584	129.68	1802	1849	1712	2325	1253	1790	1762.43	1.27	-97807	1864	1827	1794	1757	1724	1810	1740	198	535	500	1210	1	1	39608790	682	-2.25	0.89	12	0.78	-766.00	1938.00	4055	20230605	-57.56	1063	20231031	61.90	2650	-35.06	20240321	1122	53.39	20240102	3940	-56.32	20230706	1063	61.90	20231031	0.90	N	009190	500	198 억	502129	N	N	5	N	N
101	20240612	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1731	-59	5	-3.30	398060427	223970	93.51	1802	1849	1720	2325	1253	1790	1777.29	1.27	-52526	1864	1827	1794	1757	1724	1810	1740	198	535	500	1210	1	1	39608790	686	-2.26	0.89	12	0.57	-766.00	1938.00	4055	20230605	-57.31	1063	20231031	62.84	2650	-34.68	20240321	1122	54.28	20240102	3940	-56.07	20230706	1063	62.84	20231031	0.90	N	009190	500	198 억	502129	N	N	5	N	N
102	20240612	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1758	-32	5	-1.79	324145354	181443	75.76	1802	1849	1720	2325	1253	1790	1786.49	1.27	-45674	1864	1827	1794	1757	1724	1810	1740	198	535	500	1210	1	1	39608790	696	-2.30	0.91	12	0.46	-766.00	1938.00	4055	20230605	-56.65	1063	20231031	65.38	2650	-33.66	20240321	1122	56.68	20240102	3940	-55.38	20230706	1063	65.38	20231031	0.90	N	009190	500	198 억	502129	N	N	5	N	N
103	20240612	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	-2	5	-0.11	208972824	116045	48.45	1802	1849	1765	2325	1253	1790	1800.79	1.27	-6949	1864	1827	1794	1757	1724	1810	1740	198	535	500	1210	1	1	39608790	708	-2.33	0.92	12	0.29	-766.00	1938.00	4055	20230605	-55.91	1063	20231031	68.20	2650	-32.53	20240321	1122	59.36	20240102	3940	-54.62	20230706	1063	68.20	20231031	0.90	N	009190	500	198 억	502129	N	N	5	N	N
104	20240612	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1791	1	2	0.06	192693665	106901	44.63	1802	1849	1765	2325	1253	1790	1802.54	1.27	-1765	1864	1827	1794	1757	1724	1810	1740	198	535	500	1210	1	1	39608790	709	-2.34	0.92	12	0.27	-766.00	1938.00	4055	20230605	-55.83	1063	20231031	68.49	2650	-32.42	20240321	1122	59.63	20240102	3940	-54.54	20230706	1063	68.49	20231031	0.90	N	009190	500	198 억	502129	N	N	5	N	N
105	20240612	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1849	59	2	3.30	45112791	24810	10.36	1802	1849	1802	2325	1253	1790	1818.33	1.27	-1233	1864	1827	1794	1757	1724	1810	1740	198	535	500	1210	1	1	39608790	732	-2.41	0.95	12	0.06	-766.00	1938.00	4055	20230605	-54.40	1063	20231031	73.94	2650	-30.23	20240321	1122	64.80	20240102	3940	-53.07	20230706	1063	73.94	20231031	0.90	N	009190	500	198 억	502129	N	N	5	N	N
106	20240610	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-61	5	-3.32	431215153	239505	67.27	1831	1863	1779	2390	1288	1840	1800.49	1.33	-82651	1913	1876	1858	1821	1803	1867	1812	198	550	500	1250	1	1	39608790	705	-2.32	0.92	12	0.60	-766.00	1938.00	4520	20230602	-60.64	1063	20231031	67.36	2650	-32.87	20240321	1122	58.56	20240102	3940	-54.85	20230706	1063	67.36	20231031	0.90	N	009190	500	198 억	525678	N	N	28	N	N
107	20240610	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	-50	5	-2.72	388363754	215445	60.52	1831	1863	1780	2390	1288	1840	1802.61	1.33	-74485	1913	1876	1858	1821	1803	1867	1812	198	550	500	1250	1	1	39608790	709	-2.34	0.92	12	0.54	-766.00	1938.00	4520	20230602	-60.40	1063	20231031	68.39	2650	-32.45	20240321	1122	59.54	20240102	3940	-54.57	20230706	1063	68.39	20231031	0.90	N	009190	500	198 억	525678	N	N	9	N	N
108	20240610	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	-51	5	-2.77	293547766	162424	45.62	1831	1863	1784	2390	1288	1840	1807.29	1.33	-52109	1913	1876	1858	1821	1803	1867	1812	198	550	500	1250	1	1	39608790	709	-2.34	0.92	12	0.41	-766.00	1938.00	4520	20230602	-60.42	1063	20231031	68.30	2650	-32.49	20240321	1122	59.45	20240102	3940	-54.59	20230706	1063	68.30	20231031	0.90	N	009190	500	198 억	525678	N	N	9	N	N
109	20240610	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-35	5	-1.90	218491291	120546	33.86	1831	1863	1790	2390	1288	1840	1812.51	1.33	-24303	1913	1876	1858	1821	1803	1867	1812	198	550	500	1250	1	1	39608790	715	-2.36	0.93	12	0.30	-766.00	1938.00	4520	20230602	-60.07	1063	20231031	69.80	2650	-31.89	20240321	1122	60.87	20240102	3940	-54.19	20230706	1063	69.80	20231031	0.90	N	009190	500	198 억	525678	N	N	9	N	N
110	20240610	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	-37	5	-2.01	174261860	95952	26.95	1831	1863	1790	2390	1288	1840	1816.14	1.33	-15714	1913	1876	1858	1821	1803	1867	1812	198	550	500	1250	1	1	39608790	714	-2.35	0.93	12	0.24	-766.00	1938.00	4520	20230602	-60.11	1063	20231031	69.61	2650	-31.96	20240321	1122	60.70	20240102	3940	-54.24	20230706	1063	69.61	20231031	0.90	N	009190	500	198 억	525678	N	N	9	N	N
111	20240610	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-24	5	-1.30	110231555	60421	16.97	1831	1863	1812	2390	1288	1840	1824.39	1.33	-5668	1913	1876	1858	1821	1803	1867	1812	198	550	500	1250	1	1	39608790	719	-2.37	0.94	12	0.15	-766.00	1938.00	4520	20230602	-59.82	1063	20231031	70.84	2650	-31.47	20240321	1122	61.85	20240102	3940	-53.91	20230706	1063	70.84	20231031	0.90	N	009190	500	198 억	525678	N	N	9	N	N
112	20240610	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	0	3	0.00	84927035	46508	13.06	1831	1863	1817	2390	1288	1840	1826.07	1.33	2576	1913	1876	1858	1821	1803	1867	1812	198	550	500	1250	1	1	39608790	729	-2.40	0.95	12	0.12	-766.00	1938.00	4520	20230602	-59.29	1063	20231031	73.10	2650	-30.57	20240321	1122	63.99	20240102	3940	-53.30	20230706	1063	73.10	20231031	0.90	N	009190	500	198 억	525678	N	N	9	N	N
113	20240610	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	-18	5	-0.98	8108600	4448	1.25	1831	1831	1822	2390	1288	1840	1822.98	1.33	3677	1913	1876	1858	1821	1803	1867	1812	198	550	500	1250	1	1	39608790	722	-2.38	0.94	12	0.01	-766.00	1938.00	4520	20230602	-59.69	1063	20231031	71.40	2650	-31.25	20240321	1122	62.39	20240102	3940	-53.76	20230706	1063	71.40	20231031	0.90	N	009190	500	198 억	525678	N	N	9	N	N
114	20240607	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-32	5	-1.71	663461969	355538	131.73	1872	1895	1840	2430	1311	1872	1866.12	1.64	-115137	1983	1927	1884	1828	1785	1906	1807	198	558	500	1270	1	1	39608790	729	-2.40	0.95	12	0.90	-766.00	1938.00	4520	20230602	-59.29	1063	20231031	73.10	2650	-30.57	20240321	1122	63.99	20240102	3990	-53.88	20230609	1063	73.10	20231031	0.89	N	009190	500	198 억	650976	N	N	9	N	N
115	20240607	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	-13	5	-0.69	551628942	294887	109.26	1872	1895	1845	2430	1311	1872	1870.65	1.64	-95395	1983	1927	1884	1828	1785	1906	1807	198	558	500	1270	1	1	39608790	736	-2.43	0.96	12	0.74	-766.00	1938.00	4520	20230602	-58.87	1063	20231031	74.88	2650	-29.85	20240321	1122	65.69	20240102	3990	-53.41	20230609	1063	74.88	20231031	0.89	N	009190	500	198 억	650976	N	N	5	N	N
116	20240607	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	1	2	0.05	482770226	257663	95.47	1872	1895	1845	2430	1311	1872	1873.65	1.64	-68698	1983	1927	1884	1828	1785	1906	1807	198	558	500	1270	1	1	39608790	742	-2.45	0.97	12	0.65	-766.00	1938.00	4520	20230602	-58.56	1063	20231031	76.20	2650	-29.32	20240321	1122	66.93	20240102	3990	-53.06	20230609	1063	76.20	20231031	0.89	N	009190	500	198 억	650976	N	N	5	N	N
117	20240607	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1871	-1	5	-0.05	343458976	182815	67.74	1872	1895	1866	2430	1311	1872	1878.72	1.64	-8287	1983	1927	1884	1828	1785	1906	1807	198	558	500	1270	1	1	39608790	741	-2.44	0.97	12	0.46	-766.00	1938.00	4520	20230602	-58.61	1063	20231031	76.01	2650	-29.40	20240321	1122	66.76	20240102	3990	-53.11	20230609	1063	76.01	20231031	0.89	N	009190	500	198 억	650976	N	N	5	N	N
118	20240607	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1878	6	2	0.32	328653434	174927	64.81	1872	1895	1866	2430	1311	1872	1878.80	1.64	-11542	1983	1927	1884	1828	1785	1906	1807	198	558	500	1270	1	1	39608790	744	-2.45	0.97	12	0.44	-766.00	1938.00	4520	20230602	-58.45	1063	20231031	76.67	2650	-29.13	20240321	1122	67.38	20240102	3990	-52.93	20230609	1063	76.67	20231031	0.89	N	009190	500	198 억	650976	N	N	5	N	N
119	20240607	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	-4	5	-0.21	284668753	151463	56.12	1872	1895	1866	2430	1311	1872	1879.46	1.64	-18282	1983	1927	1884	1828	1785	1906	1807	198	558	500	1270	1	1	39608790	740	-2.44	0.96	12	0.38	-766.00	1938.00	4520	20230602	-58.67	1063	20231031	75.73	2650	-29.51	20240321	1122	66.49	20240102	3990	-53.18	20230609	1063	75.73	20231031	0.89	N	009190	500	198 억	650976	N	N	5	N	N
120	20240607	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1872	0	3	0.00	196388589	104407	38.68	1872	1895	1866	2430	1311	1872	1880.99	1.64	-20316	1983	1927	1884	1828	1785	1906	1807	198	558	500	1270	1	1	39608790	741	-2.44	0.97	12	0.26	-766.00	1938.00	4520	20230602	-58.58	1063	20231031	76.11	2650	-29.36	20240321	1122	66.84	20240102	3990	-53.08	20230609	1063	76.11	20231031	0.89	N	009190	500	198 억	650976	N	N	5	N	N
121	20240607	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	10	2	0.53	6141077	3284	1.22	1872	1883	1866	2430	1311	1872	1870.00	1.64	625	1983	1927	1884	1828	1785	1906	1807	198	558	500	1270	1	1	39608790	745	-2.46	0.97	12	0.01	-766.00	1938.00	4520	20230602	-58.36	1063	20231031	77.05	2650	-28.98	20240321	1122	67.74	20240102	3990	-52.83	20230609	1063	77.05	20231031	0.89	N	009190	500	198 억	650976	N	N	5	N	N
122	20240605	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1872	-18	5	-0.95	504094370	267447	39.40	1890	1940	1841	2455	1323	1890	1884.84	1.65	5314	2002	1946	1868	1812	1734	1974	1840	198	565	500	1280	1	1	39608790	741	-2.44	0.97	12	0.68	-766.00	1938.00	4520	20230602	-58.58	1063	20231031	76.11	2650	-29.36	20240321	1122	66.84	20240102	4055	-53.83	20230605	1063	76.11	20231031	0.91	N	009190	500	198 억	655158	N	N	5	N	N
123	20240605	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1886	-4	5	-0.21	470084278	249305	36.73	1890	1940	1841	2455	1323	1890	1885.58	1.65	7775	2002	1946	1868	1812	1734	1974	1840	198	565	500	1280	1	1	39608790	747	-2.46	0.97	12	0.63	-766.00	1938.00	4520	20230602	-58.27	1063	20231031	77.42	2650	-28.83	20240321	1122	68.09	20240102	4055	-53.49	20230605	1063	77.42	20231031	0.91	N	009190	500	198 억	655158	N	N	0	N	N
124	20240605	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	12	2	0.63	441006810	233927	34.46	1890	1940	1841	2455	1323	1890	1885.23	1.65	9499	2002	1946	1868	1812	1734	1974	1840	198	565	500	1280	1	1	39608790	753	-2.48	0.98	12	0.59	-766.00	1938.00	4520	20230602	-57.92	1063	20231031	78.93	2650	-28.23	20240321	1122	69.52	20240102	4055	-53.09	20230605	1063	78.93	20231031	0.91	N	009190	500	198 억	655158	N	N	0	N	N
125	20240605	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1879	-11	5	-0.58	364083564	193132	28.45	1890	1940	1841	2455	1323	1890	1885.15	1.65	-21600	2002	1946	1868	1812	1734	1974	1840	198	565	500	1280	1	1	39608790	744	-2.45	0.97	12	0.49	-766.00	1938.00	4520	20230602	-58.43	1063	20231031	76.76	2650	-29.09	20240321	1122	67.47	20240102	4055	-53.66	20230605	1063	76.76	20231031	0.91	N	009190	500	198 억	655158	N	N	0	N	N
126	20240605	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1875	-15	5	-0.79	325712867	172651	25.44	1890	1940	1841	2455	1323	1890	1886.54	1.65	-28331	2002	1946	1868	1812	1734	1974	1840	198	565	500	1280	1	1	39608790	743	-2.45	0.97	12	0.44	-766.00	1938.00	4520	20230602	-58.52	1063	20231031	76.39	2650	-29.25	20240321	1122	67.11	20240102	4055	-53.76	20230605	1063	76.39	20231031	0.91	N	009190	500	198 억	655158	N	N	0	N	N
127	20240605	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1885	-5	5	-0.26	293195424	155347	22.89	1890	1940	1841	2455	1323	1890	1887.36	1.65	-26861	2002	1946	1868	1812	1734	1974	1840	198	565	500	1280	1	1	39608790	747	-2.46	0.97	12	0.39	-766.00	1938.00	4520	20230602	-58.30	1063	20231031	77.33	2650	-28.87	20240321	1122	68.00	20240102	4055	-53.51	20230605	1063	77.33	20231031	0.91	N	009190	500	198 억	655158	N	N	0	N	N
128	20240605	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	-34	5	-1.80	269610854	142796	21.04	1890	1940	1841	2455	1323	1890	1888.08	1.65	-23212	2002	1946	1868	1812	1734	1974	1840	198	565	500	1280	1	1	39608790	735	-2.42	0.96	12	0.36	-766.00	1938.00	4520	20230602	-58.94	1063	20231031	74.60	2650	-29.96	20240321	1122	65.42	20240102	4055	-54.23	20230605	1063	74.60	20231031	0.91	N	009190	500	198 억	655158	N	N	0	N	N
129	20240605	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1939	49	2	2.59	33291165	17398	2.56	1890	1940	1890	2455	1323	1890	1913.51	1.65	-1212	2002	1946	1868	1812	1734	1974	1840	198	565	500	1280	1	1	39608790	768	-2.53	1.00	12	0.04	-766.00	1938.00	4520	20230602	-57.10	1063	20231031	82.41	2650	-26.83	20240321	1122	72.82	20240102	4055	-52.18	20230605	1063	82.41	20231031	0.91	N	009190	500	198 억	655158	N	N	0	N	N
130	20240604	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1890	81	2	4.48	1261886604	677757	146.84	1819	1924	1790	2350	1267	1809	1861.84	1.17	174286	1863	1835	1822	1794	1781	1829	1788	198	541	500	1230	1	1	39608790	749	-2.47	0.98	12	1.71	-766.00	1938.00	4520	20230602	-58.19	1063	20231031	77.80	2650	-28.68	20240321	1122	68.45	20240102	4055	-53.39	20230605	1063	77.80	20231031	0.94	N	009190	500	198 억	463761	N	N	0	N	N
131	20240604	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1889	80	2	4.42	1223393075	657375	142.42	1819	1924	1790	2350	1267	1809	1861.03	1.17	179326	1863	1835	1822	1794	1781	1829	1788	198	541	500	1230	1	1	39608790	748	-2.47	0.97	12	1.66	-766.00	1938.00	4520	20230602	-58.21	1063	20231031	77.70	2650	-28.72	20240321	1122	68.36	20240102	4055	-53.42	20230605	1063	77.70	20231031	0.94	N	009190	500	198 억	463761	N	N	0	N	N
132	20240604	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1892	83	2	4.59	1124285830	604683	131.01	1819	1924	1790	2350	1267	1809	1859.30	1.17	180300	1863	1835	1822	1794	1781	1829	1788	198	541	500	1230	1	1	39608790	749	-2.47	0.98	12	1.53	-766.00	1938.00	4520	20230602	-58.14	1063	20231031	77.99	2650	-28.60	20240321	1122	68.63	20240102	4055	-53.34	20230605	1063	77.99	20231031	0.94	N	009190	500	198 억	463761	N	N	0	N	N
133	20240604	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	51	2	2.82	599412084	328583	71.19	1819	1880	1790	2350	1267	1809	1824.23	1.17	97766	1863	1835	1822	1794	1781	1829	1788	198	541	500	1230	1	1	39608790	737	-2.43	0.96	12	0.83	-766.00	1938.00	4520	20230602	-58.85	1063	20231031	74.98	2650	-29.81	20240321	1122	65.78	20240102	4055	-54.13	20230605	1063	74.98	20231031	0.94	N	009190	500	198 억	463761	N	N	0	N	N
134	20240604	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	60	2	3.32	496276529	272999	59.15	1819	1880	1790	2350	1267	1809	1817.87	1.17	76614	1863	1835	1822	1794	1781	1829	1788	198	541	500	1230	1	1	39608790	740	-2.44	0.96	12	0.69	-766.00	1938.00	4520	20230602	-58.65	1063	20231031	75.82	2650	-29.47	20240321	1122	66.58	20240102	4055	-53.91	20230605	1063	75.82	20231031	0.94	N	009190	500	198 억	463761	N	N	0	N	N
135	20240604	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1802	-7	5	-0.39	284670449	158077	34.25	1819	1820	1790	2350	1267	1809	1800.83	1.17	8556	1863	1835	1822	1794	1781	1829	1788	198	541	500	1230	1	1	39608790	714	-2.35	0.93	12	0.40	-766.00	1938.00	4520	20230602	-60.13	1063	20231031	69.52	2650	-32.00	20240321	1122	60.61	20240102	4055	-55.56	20230605	1063	69.52	20231031	0.94	N	009190	500	198 억	463761	N	N	0	N	N
136	20240604	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	-16	5	-0.88	215937235	119829	25.96	1819	1820	1791	2350	1267	1809	1802.04	1.17	698	1863	1835	1822	1794	1781	1829	1788	198	541	500	1230	1	1	39608790	710	-2.34	0.93	12	0.30	-766.00	1938.00	4520	20230602	-60.33	1063	20231031	68.67	2650	-32.34	20240321	1122	59.80	20240102	4055	-55.78	20230605	1063	68.67	20231031	0.94	N	009190	500	198 억	463761	N	N	0	N	N
137	20240604	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	11	2	0.61	8870959	4885	1.06	1819	1820	1811	2350	1267	1809	1815.96	1.17	-2250	1863	1835	1822	1794	1781	1829	1788	198	541	500	1230	1	1	39608790	721	-2.38	0.94	12	0.01	-766.00	1938.00	4520	20230602	-59.73	1063	20231031	71.21	2650	-31.32	20240321	1122	62.21	20240102	4055	-55.12	20230605	1063	71.21	20231031	0.94	N	009190	500	198 억	463761	N	N	0	N	N
138	20240603	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	-41	5	-2.22	835231508	459648	162.35	1818	1850	1809	2405	1295	1850	1817.09	1.16	2494	1924	1886	1843	1805	1762	1906	1825	198	555	500	1250	1	1	39608790	717	-2.36	0.93	12	1.16	-766.00	1938.00	4520	20230602	-59.98	1063	20231031	70.18	2650	-31.74	20240321	1122	61.23	20240102	4055	-55.39	20230605	1063	70.18	20231031	0.90	N	009190	500	198 억	458222	N	N	0	N	N
139	20240603	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-35	5	-1.89	780747890	429560	151.72	1818	1850	1809	2405	1295	1850	1817.51	1.16	8072	1924	1886	1843	1805	1762	1906	1825	198	555	500	1250	1	1	39608790	719	-2.37	0.94	12	1.08	-766.00	1938.00	4520	20230602	-59.85	1063	20231031	70.74	2650	-31.51	20240321	1122	61.76	20240102	4055	-55.24	20230605	1063	70.74	20231031	0.90	N	009190	500	198 억	458222	N	N	0	N	N
140	20240603	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-35	5	-1.89	707987590	389485	137.57	1818	1850	1809	2405	1295	1850	1817.71	1.16	10494	1924	1886	1843	1805	1762	1906	1825	198	555	500	1250	1	1	39608790	719	-2.37	0.94	12	0.98	-766.00	1938.00	4520	20230602	-59.85	1063	20231031	70.74	2650	-31.51	20240321	1122	61.76	20240102	4055	-55.24	20230605	1063	70.74	20231031	0.90	N	009190	500	198 억	458222	N	N	0	N	N
141	20240603	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-31	5	-1.68	617698629	339715	119.99	1818	1850	1809	2405	1295	1850	1818.24	1.16	13430	1924	1886	1843	1805	1762	1906	1825	198	555	500	1250	1	1	39608790	720	-2.37	0.94	12	0.86	-766.00	1938.00	4520	20230602	-59.76	1063	20231031	71.12	2650	-31.36	20240321	1122	62.12	20240102	4055	-55.14	20230605	1063	71.12	20231031	0.90	N	009190	500	198 억	458222	N	N	0	N	N
142	20240603	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	-29	5	-1.57	541241553	297535	105.09	1818	1850	1809	2405	1295	1850	1819.03	1.16	28099	1924	1886	1843	1805	1762	1906	1825	198	555	500	1250	1	1	39608790	721	-2.38	0.94	12	0.75	-766.00	1938.00	4520	20230602	-59.71	1063	20231031	71.31	2650	-31.28	20240321	1122	62.30	20240102	4055	-55.09	20230605	1063	71.31	20231031	0.90	N	009190	500	198 억	458222	N	N	0	N	N
143	20240603	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-27	5	-1.46	320309340	175912	62.13	1818	1850	1809	2405	1295	1850	1820.77	1.16	20244	1924	1886	1843	1805	1762	1906	1825	198	555	500	1250	1	1	39608790	722	-2.38	0.94	12	0.44	-766.00	1938.00	4520	20230602	-59.67	1063	20231031	71.50	2650	-31.21	20240321	1122	62.48	20240102	4055	-55.04	20230605	1063	71.50	20231031	0.90	N	009190	500	198 억	458222	N	N	0	N	N
144	20240603	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	-29	5	-1.57	158243688	86645	30.60	1818	1850	1809	2405	1295	1850	1826.21	1.16	23010	1924	1886	1843	1805	1762	1906	1825	198	555	500	1250	1	1	39608790	721	-2.38	0.94	12	0.22	-766.00	1938.00	4520	20230602	-59.71	1063	20231031	71.31	2650	-31.28	20240321	1122	62.30	20240102	4055	-55.09	20230605	1063	71.31	20231031	0.90	N	009190	500	198 억	458222	N	N	0	N	N
145	20240603	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	-11	5	-0.59	9769535	5367	1.90	1818	1840	1813	2405	1295	1850	1817.25	1.16	1121	1924	1886	1843	1805	1762	1906	1825	198	555	500	1250	1	1	39608790	728	-2.40	0.95	12	0.01	-766.00	1938.00	4520	20230602	-59.31	1063	20231031	73.00	2650	-30.60	20240321	1122	63.90	20240102	4055	-54.65	20230605	1063	73.00	20231031	0.90	N	009190	500	198 억	458222	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History