KissMeData/071090/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 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	160640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3735	-20	5	-0.53	931684065	246642	60.29	3800	3830	3715	4880	2630	3755	3778.32	1.69	21165	3901	3827	3791	3717	3681	3810	3700	101	1125	500	2400	5	1	20191471	754	57.46	0.51	12	1.22	65.00	7391.00	5330	20240605	-29.92	2900	20240415	28.79	5330	-29.92	20240605	2900	28.79	20240415	5330	-29.92	20240605	2900	28.79	20240415	6.21	N	071090	500	100 억	340761	N	N	22	N	N
3	20240628	150652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3735	-20	5	-0.53	849067160	224507	54.88	3800	3830	3715	4880	2630	3755	3781.92	1.69	17379	3901	3827	3791	3717	3681	3810	3700	101	1125	500	2400	5	1	20191471	754	57.46	0.51	12	1.11	65.00	7391.00	5330	20240605	-29.92	2900	20240415	28.79	5330	-29.92	20240605	2900	28.79	20240415	5330	-29.92	20240605	2900	28.79	20240415	6.21	N	071090	500	100 억	340761	N	N	27	N	N
4	20240628	140651	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3780	25	2	0.67	636703020	167740	41.00	3800	3830	3740	4880	2630	3755	3795.77	1.69	8925	3901	3827	3791	3717	3681	3810	3700	101	1125	500	2400	5	1	20191471	763	58.15	0.51	12	0.83	65.00	7391.00	5330	20240605	-29.08	2900	20240415	30.34	5330	-29.08	20240605	2900	30.34	20240415	5330	-29.08	20240605	2900	30.34	20240415	6.21	N	071090	500	100 억	340761	N	N	27	N	N
5	20240628	130651	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	45	2	1.20	566444255	149151	36.46	3800	3830	3740	4880	2630	3755	3797.79	1.69	9916	3901	3827	3791	3717	3681	3810	3700	101	1125	500	2400	5	1	20191471	767	58.46	0.51	12	0.74	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	6.21	N	071090	500	100 억	340761	N	N	27	N	N
6	20240628	120650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3780	25	2	0.67	523243125	137767	33.68	3800	3830	3740	4880	2630	3755	3798.03	1.69	8762	3901	3827	3791	3717	3681	3810	3700	101	1125	500	2400	5	1	20191471	763	58.15	0.51	12	0.68	65.00	7391.00	5330	20240605	-29.08	2900	20240415	30.34	5330	-29.08	20240605	2900	30.34	20240415	5330	-29.08	20240605	2900	30.34	20240415	6.21	N	071090	500	100 억	340761	N	N	27	N	N
7	20240628	110639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3815	60	2	1.60	403603965	106247	25.97	3800	3830	3740	4880	2630	3755	3798.73	1.69	-252	3901	3827	3791	3717	3681	3810	3700	101	1125	500	2400	5	1	20191471	770	58.69	0.52	12	0.53	65.00	7391.00	5330	20240605	-28.42	2900	20240415	31.55	5330	-28.42	20240605	2900	31.55	20240415	5330	-28.42	20240605	2900	31.55	20240415	6.21	N	071090	500	100 억	340761	N	N	27	N	N
8	20240628	100637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	45	2	1.20	252385230	66580	16.28	3800	3825	3740	4880	2630	3755	3790.71	1.69	-993	3901	3827	3791	3717	3681	3810	3700	101	1125	500	2400	5	1	20191471	767	58.46	0.51	12	0.33	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	6.21	N	071090	500	100 억	340761	N	N	27	N	N
9	20240628	090638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3775	20	2	0.53	64806230	17076	4.17	3800	3815	3755	4880	2630	3755	3795.16	1.69	-5378	3901	3827	3791	3717	3681	3810	3700	101	1125	500	2400	5	1	20191471	762	58.08	0.51	12	0.08	65.00	7391.00	5330	20240605	-29.17	2900	20240415	30.17	5330	-29.17	20240605	2900	30.17	20240415	5330	-29.17	20240605	2900	30.17	20240415	6.21	N	071090	500	100 억	340761	N	N	27	N	N
10	20240627	160632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3755	-95	5	-2.47	1483264150	391072	101.94	3845	3865	3755	5000	2695	3850	3792.83	1.59	12042	3966	3907	3861	3802	3756	3902	3797	101	1150	500	2460	5	1	20191471	758	57.77	0.51	12	1.94	65.00	7391.00	5330	20240605	-29.55	2900	20240415	29.48	5330	-29.55	20240605	2900	29.48	20240415	5330	-29.55	20240605	2900	29.48	20240415	6.36	N	071090	500	100 억	321140	N	N	27	N	N
11	20240627	150639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3765	-85	5	-2.21	1362374330	358896	93.55	3845	3865	3760	5000	2695	3850	3796.01	1.59	3206	3966	3907	3861	3802	3756	3902	3797	101	1150	500	2460	5	1	20191471	760	57.92	0.51	12	1.78	65.00	7391.00	5330	20240605	-29.36	2900	20240415	29.83	5330	-29.36	20240605	2900	29.83	20240415	5330	-29.36	20240605	2900	29.83	20240415	6.36	N	071090	500	100 억	321140	N	N	32	N	N
12	20240627	140636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3785	-65	5	-1.69	1210189490	318499	83.02	3845	3865	3775	5000	2695	3850	3799.66	1.59	3274	3966	3907	3861	3802	3756	3902	3797	101	1150	500	2460	5	1	20191471	764	58.23	0.51	12	1.58	65.00	7391.00	5330	20240605	-28.99	2900	20240415	30.52	5330	-28.99	20240605	2900	30.52	20240415	5330	-28.99	20240605	2900	30.52	20240415	6.36	N	071090	500	100 억	321140	N	N	32	N	N
13	20240627	130636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3780	-70	5	-1.82	1101924290	289872	75.56	3845	3865	3775	5000	2695	3850	3801.42	1.59	5055	3966	3907	3861	3802	3756	3902	3797	101	1150	500	2460	5	1	20191471	763	58.15	0.51	12	1.44	65.00	7391.00	5330	20240605	-29.08	2900	20240415	30.34	5330	-29.08	20240605	2900	30.34	20240415	5330	-29.08	20240605	2900	30.34	20240415	6.36	N	071090	500	100 억	321140	N	N	32	N	N
14	20240627	120638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	-45	5	-1.17	973700135	255988	66.73	3845	3865	3775	5000	2695	3850	3803.69	1.59	10526	3966	3907	3861	3802	3756	3902	3797	101	1150	500	2460	5	1	20191471	768	58.54	0.51	12	1.27	65.00	7391.00	5330	20240605	-28.61	2900	20240415	31.21	5330	-28.61	20240605	2900	31.21	20240415	5330	-28.61	20240605	2900	31.21	20240415	6.36	N	071090	500	100 억	321140	N	N	32	N	N
15	20240627	110637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3790	-60	5	-1.56	720910555	189525	49.40	3845	3865	3780	5000	2695	3850	3803.77	1.59	23578	3966	3907	3861	3802	3756	3902	3797	101	1150	500	2460	5	1	20191471	765	58.31	0.51	12	0.94	65.00	7391.00	5330	20240605	-28.89	2900	20240415	30.69	5330	-28.89	20240605	2900	30.69	20240415	5330	-28.89	20240605	2900	30.69	20240415	6.36	N	071090	500	100 억	321140	N	N	32	N	N
16	20240627	100637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	-40	5	-1.04	513276385	134824	35.14	3845	3865	3785	5000	2695	3850	3807.01	1.59	15270	3966	3907	3861	3802	3756	3902	3797	101	1150	500	2460	5	1	20191471	769	58.62	0.52	12	0.67	65.00	7391.00	5330	20240605	-28.52	2900	20240415	31.38	5330	-28.52	20240605	2900	31.38	20240415	5330	-28.52	20240605	2900	31.38	20240415	6.36	N	071090	500	100 억	321140	N	N	32	N	N
17	20240627	090636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	-30	5	-0.78	75695920	19794	5.16	3845	3845	3805	5000	2695	3850	3824.18	1.59	2748	3966	3907	3861	3802	3756	3902	3797	101	1150	500	2460	5	1	20191471	771	58.77	0.52	12	0.10	65.00	7391.00	5330	20240605	-28.33	2900	20240415	31.72	5330	-28.33	20240605	2900	31.72	20240415	5330	-28.33	20240605	2900	31.72	20240415	6.36	N	071090	500	100 억	321140	N	N	32	N	N
18	20240626	160634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3850	-35	5	-0.90	1445519750	375212	58.13	3850	3920	3815	5050	2720	3885	3852.55	1.45	28490	4075	3980	3900	3805	3725	4027	3852	101	1165	500	2480	5	1	20191471	777	59.23	0.52	12	1.86	65.00	7391.00	5330	20240605	-27.77	2900	20240415	32.76	5330	-27.77	20240605	2900	32.76	20240415	5330	-27.77	20240605	2900	32.76	20240415	6.49	N	071090	500	100 억	292926	N	N	32	N	N
19	20240626	150636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3825	-60	5	-1.54	1337352760	347050	53.77	3850	3920	3815	5050	2720	3885	3853.49	1.45	22758	4075	3980	3900	3805	3725	4027	3852	101	1165	500	2480	5	1	20191471	772	58.85	0.52	12	1.72	65.00	7391.00	5330	20240605	-28.24	2900	20240415	31.90	5330	-28.24	20240605	2900	31.90	20240415	5330	-28.24	20240605	2900	31.90	20240415	6.49	N	071090	500	100 억	292926	N	N	37	N	N
20	20240626	140635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	-50	5	-1.29	1158027270	300188	46.51	3850	3920	3820	5050	2720	3885	3857.67	1.45	11066	4075	3980	3900	3805	3725	4027	3852	101	1165	500	2480	5	1	20191471	774	59.00	0.52	12	1.49	65.00	7391.00	5330	20240605	-28.05	2900	20240415	32.24	5330	-28.05	20240605	2900	32.24	20240415	5330	-28.05	20240605	2900	32.24	20240415	6.49	N	071090	500	100 억	292926	N	N	37	N	N
21	20240626	130636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	-30	5	-0.77	923129685	238978	37.03	3850	3920	3825	5050	2720	3885	3862.82	1.45	-9782	4075	3980	3900	3805	3725	4027	3852	101	1165	500	2480	5	1	20191471	778	59.31	0.52	12	1.18	65.00	7391.00	5330	20240605	-27.67	2900	20240415	32.93	5330	-27.67	20240605	2900	32.93	20240415	5330	-27.67	20240605	2900	32.93	20240415	6.49	N	071090	500	100 억	292926	N	N	37	N	N
22	20240626	120635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	-45	5	-1.16	768195885	198627	30.77	3850	3920	3830	5050	2720	3885	3867.53	1.45	-13846	4075	3980	3900	3805	3725	4027	3852	101	1165	500	2480	5	1	20191471	775	59.08	0.52	12	0.98	65.00	7391.00	5330	20240605	-27.95	2900	20240415	32.41	5330	-27.95	20240605	2900	32.41	20240415	5330	-27.95	20240605	2900	32.41	20240415	6.49	N	071090	500	100 억	292926	N	N	37	N	N
23	20240626	110636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	-30	5	-0.77	603431610	155751	24.13	3850	3920	3850	5050	2720	3885	3874.34	1.45	3187	4075	3980	3900	3805	3725	4027	3852	101	1165	500	2480	5	1	20191471	778	59.31	0.52	12	0.77	65.00	7391.00	5330	20240605	-27.67	2900	20240415	32.93	5330	-27.67	20240605	2900	32.93	20240415	5330	-27.67	20240605	2900	32.93	20240415	6.49	N	071090	500	100 억	292926	N	N	37	N	N
24	20240626	100635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	0	3	0.00	372785935	96118	14.89	3850	3920	3850	5050	2720	3885	3878.42	1.45	22353	4075	3980	3900	3805	3725	4027	3852	101	1165	500	2480	5	1	20191471	784	59.77	0.53	12	0.48	65.00	7391.00	5330	20240605	-27.11	2900	20240415	33.97	5330	-27.11	20240605	2900	33.97	20240415	5330	-27.11	20240605	2900	33.97	20240415	6.49	N	071090	500	100 억	292926	N	N	37	N	N
25	20240626	090636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	-30	5	-0.77	64031380	16551	2.56	3850	3895	3850	5050	2720	3885	3868.73	1.45	5168	4075	3980	3900	3805	3725	4027	3852	101	1165	500	2480	5	1	20191471	778	59.31	0.52	12	0.08	65.00	7391.00	5330	20240605	-27.67	2900	20240415	32.93	5330	-27.67	20240605	2900	32.93	20240415	5330	-27.67	20240605	2900	32.93	20240415	6.49	N	071090	500	100 억	292926	N	N	37	N	N
26	20240625	160635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	-15	5	-0.38	2434610590	624945	71.36	3865	3995	3820	5070	2730	3900	3895.76	1.23	46763	4280	4090	3970	3780	3660	4030	3720	101	1170	500	2490	5	1	20191471	784	59.77	0.53	12	3.10	65.00	7391.00	5330	20240605	-27.11	2900	20240415	33.97	5330	-27.11	20240605	2900	33.97	20240415	5330	-27.11	20240605	2900	33.97	20240415	6.11	N	071090	500	100 억	248715	N	N	37	N	N
27	20240625	150631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	0	3	0.00	2251531000	577863	65.99	3865	3995	3820	5070	2730	3900	3896.31	1.23	33857	4280	4090	3970	3780	3660	4030	3720	101	1170	500	2490	5	1	20191471	787	60.00	0.53	12	2.86	65.00	7391.00	5330	20240605	-26.83	2900	20240415	34.48	5330	-26.83	20240605	2900	34.48	20240415	5330	-26.83	20240605	2900	34.48	20240415	6.11	N	071090	500	100 억	248715	N	N	0	N	N
28	20240625	140635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	0	3	0.00	2045124590	524897	59.94	3865	3995	3820	5070	2730	3900	3896.24	1.23	3875	4280	4090	3970	3780	3660	4030	3720	101	1170	500	2490	5	1	20191471	787	60.00	0.53	12	2.60	65.00	7391.00	5330	20240605	-26.83	2900	20240415	34.48	5330	-26.83	20240605	2900	34.48	20240415	5330	-26.83	20240605	2900	34.48	20240415	6.11	N	071090	500	100 억	248715	N	N	0	N	N
29	20240625	130636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	0	3	0.00	1893475265	485895	55.49	3865	3995	3820	5070	2730	3900	3896.88	1.23	1189	4280	4090	3970	3780	3660	4030	3720	101	1170	500	2490	5	1	20191471	787	60.00	0.53	12	2.41	65.00	7391.00	5330	20240605	-26.83	2900	20240415	34.48	5330	-26.83	20240605	2900	34.48	20240415	5330	-26.83	20240605	2900	34.48	20240415	6.11	N	071090	500	100 억	248715	N	N	0	N	N
30	20240625	120638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3905	5	2	0.13	1799710850	461886	52.74	3865	3995	3820	5070	2730	3900	3896.44	1.23	1922	4280	4090	3970	3780	3660	4030	3720	101	1170	500	2490	5	1	20191471	788	60.08	0.53	12	2.29	65.00	7391.00	5330	20240605	-26.74	2900	20240415	34.66	5330	-26.74	20240605	2900	34.66	20240415	5330	-26.74	20240605	2900	34.66	20240415	6.11	N	071090	500	100 억	248715	N	N	0	N	N
31	20240625	110637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	0	3	0.00	1269190480	326609	37.30	3865	3945	3820	5070	2730	3900	3885.96	1.23	13013	4280	4090	3970	3780	3660	4030	3720	101	1170	500	2490	5	1	20191471	787	60.00	0.53	12	1.62	65.00	7391.00	5330	20240605	-26.83	2900	20240415	34.48	5330	-26.83	20240605	2900	34.48	20240415	5330	-26.83	20240605	2900	34.48	20240415	6.11	N	071090	500	100 억	248715	N	N	0	N	N
32	20240625	100634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	-55	5	-1.41	786095350	202738	23.15	3865	3945	3820	5070	2730	3900	3877.39	1.23	35321	4280	4090	3970	3780	3660	4030	3720	101	1170	500	2490	5	1	20191471	776	59.15	0.52	12	1.00	65.00	7391.00	5330	20240605	-27.86	2900	20240415	32.59	5330	-27.86	20240605	2900	32.59	20240415	5330	-27.86	20240605	2900	32.59	20240415	6.11	N	071090	500	100 억	248715	N	N	0	N	N
33	20240625	090635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	20	2	0.51	140881265	36160	4.13	3865	3935	3860	5070	2730	3900	3896.05	1.23	21343	4280	4090	3970	3780	3660	4030	3720	101	1170	500	2490	5	1	20191471	792	60.31	0.53	12	0.18	65.00	7391.00	5330	20240605	-26.45	2900	20240415	35.17	5330	-26.45	20240605	2900	35.17	20240415	5330	-26.45	20240605	2900	35.17	20240415	6.11	N	071090	500	100 억	248715	N	N	0	N	N
34	20240624	160632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	-145	5	-3.58	3438515665	862058	46.91	4100	4160	3850	5250	2835	4045	3989.00	1.05	57282	4378	4211	4108	3941	3838	4160	3890	101	1205	500	2580	5	1	20191471	787	60.00	0.53	12	4.27	65.00	7391.00	5330	20240605	-26.83	2900	20240415	34.48	5330	-26.83	20240605	2900	34.48	20240415	5330	-26.83	20240605	2900	34.48	20240415	5.91	N	071090	500	100 억	211342	N	N	19	N	N
35	20240624	150633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3945	-100	5	-2.47	3259508210	816301	44.42	4100	4160	3850	5250	2835	4045	3993.02	1.05	46734	4378	4211	4108	3941	3838	4160	3890	101	1205	500	2580	5	1	20191471	797	60.69	0.53	12	4.04	65.00	7391.00	5330	20240605	-25.98	2900	20240415	36.03	5330	-25.98	20240605	2900	36.03	20240415	5330	-25.98	20240605	2900	36.03	20240415	5.91	N	071090	500	100 억	211342	N	N	19	N	N
36	20240624	140634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	-125	5	-3.09	2978792755	744669	40.52	4100	4160	3850	5250	2835	4045	4000.16	1.05	31580	4378	4211	4108	3941	3838	4160	3890	101	1205	500	2580	5	1	20191471	792	60.31	0.53	12	3.69	65.00	7391.00	5330	20240605	-26.45	2900	20240415	35.17	5330	-26.45	20240605	2900	35.17	20240415	5330	-26.45	20240605	2900	35.17	20240415	5.91	N	071090	500	100 억	211342	N	N	19	N	N
37	20240624	130632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	-125	5	-3.09	2861086060	714727	38.89	4100	4160	3850	5250	2835	4045	4003.05	1.05	21578	4378	4211	4108	3941	3838	4160	3890	101	1205	500	2580	5	1	20191471	792	60.31	0.53	12	3.54	65.00	7391.00	5330	20240605	-26.45	2900	20240415	35.17	5330	-26.45	20240605	2900	35.17	20240415	5330	-26.45	20240605	2900	35.17	20240415	5.91	N	071090	500	100 억	211342	N	N	19	N	N
38	20240624	120633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	-185	5	-4.57	2653332915	661487	35.99	4100	4160	3850	5250	2835	4045	4011.16	1.05	-7306	4378	4211	4108	3941	3838	4160	3890	101	1205	500	2580	5	1	20191471	779	59.38	0.52	12	3.28	65.00	7391.00	5330	20240605	-27.58	2900	20240415	33.10	5330	-27.58	20240605	2900	33.10	20240415	5330	-27.58	20240605	2900	33.10	20240415	5.91	N	071090	500	100 억	211342	N	N	19	N	N
39	20240624	110636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	-150	5	-3.71	2338790375	580263	31.57	4100	4160	3875	5250	2835	4045	4030.57	1.05	-14381	4378	4211	4108	3941	3838	4160	3890	101	1205	500	2580	5	1	20191471	786	59.92	0.53	12	2.87	65.00	7391.00	5330	20240605	-26.92	2900	20240415	34.31	5330	-26.92	20240605	2900	34.31	20240415	5330	-26.92	20240605	2900	34.31	20240415	5.91	N	071090	500	100 억	211342	N	N	19	N	N
40	20240624	100633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3985	-60	5	-1.48	1634506345	401581	21.85	4100	4160	3985	5250	2835	4045	4070.18	1.05	-6812	4378	4211	4108	3941	3838	4160	3890	101	1205	500	2580	5	1	20191471	805	61.31	0.54	12	1.99	65.00	7391.00	5330	20240605	-25.23	2900	20240415	37.41	5330	-25.23	20240605	2900	37.41	20240415	5330	-25.23	20240605	2900	37.41	20240415	5.91	N	071090	500	100 억	211342	N	N	19	N	N
41	20240624	090633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	40	2	0.99	740690015	179997	9.79	4100	4160	4050	5250	2835	4045	4115.01	1.05	9659	4378	4211	4108	3941	3838	4160	3890	101	1205	500	2580	5	1	20191471	825	62.85	0.55	12	0.89	65.00	7391.00	5330	20240605	-23.36	2900	20240415	40.86	5330	-23.36	20240605	2900	40.86	20240415	5330	-23.36	20240605	2900	40.86	20240415	5.91	N	071090	500	100 억	211342	N	N	19	N	N
42	20240621	160611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4045	-75	5	-1.82	7457580705	1803075	99.61	4120	4275	4005	5350	2885	4120	4136.08	1.54	-110830	4300	4210	4105	4015	3910	4157	3962	101	1230	500	2630	5	1	20191471	817	62.23	0.55	12	8.93	65.00	7391.00	5330	20240605	-24.11	2900	20240415	39.48	5330	-24.11	20240605	2900	39.48	20240415	5330	-24.11	20240605	2900	39.48	20240415	6.66	N	071090	500	100 억	310044	N	N	19	N	N
43	20240621	150611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4045	-75	5	-1.82	7098048880	1714191	94.70	4120	4275	4005	5350	2885	4120	4140.77	1.54	-139508	4300	4210	4105	4015	3910	4157	3962	101	1230	500	2630	5	1	20191471	817	62.23	0.55	12	8.49	65.00	7391.00	5330	20240605	-24.11	2900	20240415	39.48	5330	-24.11	20240605	2900	39.48	20240415	5330	-24.11	20240605	2900	39.48	20240415	6.66	N	071090	500	100 억	310044	N	N	19	N	N
44	20240621	140612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4095	-25	5	-0.61	6332748345	1524976	84.24	4120	4275	4035	5350	2885	4120	4152.71	1.54	-181927	4300	4210	4105	4015	3910	4157	3962	101	1230	500	2630	5	1	20191471	827	63.00	0.55	12	7.55	65.00	7391.00	5330	20240605	-23.17	2900	20240415	41.21	5330	-23.17	20240605	2900	41.21	20240415	5330	-23.17	20240605	2900	41.21	20240415	6.66	N	071090	500	100 억	310044	N	N	19	N	N
45	20240621	130613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	-40	5	-0.97	6005541405	1445141	79.83	4120	4275	4035	5350	2885	4120	4155.70	1.54	-168993	4300	4210	4105	4015	3910	4157	3962	101	1230	500	2630	5	1	20191471	824	62.77	0.55	12	7.16	65.00	7391.00	5330	20240605	-23.45	2900	20240415	40.69	5330	-23.45	20240605	2900	40.69	20240415	5330	-23.45	20240605	2900	40.69	20240415	6.66	N	071090	500	100 억	310044	N	N	19	N	N
46	20240621	120616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	-40	5	-0.97	5696825635	1369315	75.64	4120	4275	4035	5350	2885	4120	4160.38	1.54	-157753	4300	4210	4105	4015	3910	4157	3962	101	1230	500	2630	5	1	20191471	824	62.77	0.55	12	6.78	65.00	7391.00	5330	20240605	-23.45	2900	20240415	40.69	5330	-23.45	20240605	2900	40.69	20240415	5330	-23.45	20240605	2900	40.69	20240415	6.66	N	071090	500	100 억	310044	N	N	19	N	N
47	20240621	110613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4115	-5	5	-0.12	5241481850	1258225	69.51	4120	4275	4035	5350	2885	4120	4165.81	1.54	-152475	4300	4210	4105	4015	3910	4157	3962	101	1230	500	2630	5	1	20191471	831	63.31	0.56	12	6.23	65.00	7391.00	5330	20240605	-22.80	2900	20240415	41.90	5330	-22.80	20240605	2900	41.90	20240415	5330	-22.80	20240605	2900	41.90	20240415	6.66	N	071090	500	100 억	310044	N	N	19	N	N
48	20240621	100612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	80	2	1.94	4175671830	1002641	55.39	4120	4275	4035	5350	2885	4120	4164.72	1.54	-121897	4300	4210	4105	4015	3910	4157	3962	101	1230	500	2630	5	1	20191471	848	64.62	0.57	12	4.97	65.00	7391.00	5330	20240605	-21.20	2900	20240415	44.83	5330	-21.20	20240605	2900	44.83	20240415	5330	-21.20	20240605	2900	44.83	20240415	6.66	N	071090	500	100 억	310044	N	N	19	N	N
49	20240621	090614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4075	-45	5	-1.09	485202430	118104	6.52	4120	4140	4070	5350	2885	4120	4108.16	1.54	-15953	4300	4210	4105	4015	3910	4157	3962	101	1230	500	2630	5	1	20191471	823	62.69	0.55	12	0.58	65.00	7391.00	5330	20240605	-23.55	2900	20240415	40.52	5330	-23.55	20240605	2900	40.52	20240415	5330	-23.55	20240605	2900	40.52	20240415	6.66	N	071090	500	100 억	310044	N	N	19	N	N
50	20240620	160609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4120	-45	5	-1.08	7275740025	1770594	10.09	4165	4195	4000	5410	2920	4165	4108.32	0.74	165181	5005	4585	4215	3795	3425	4795	4005	101	1245	500	2660	5	1	20191471	832	63.38	0.56	12	8.77	65.00	7391.00	5330	20240605	-22.70	2900	20240415	42.07	5330	-22.70	20240605	2900	42.07	20240415	5330	-22.70	20240605	2900	42.07	20240415	6.37	N	071090	500	100 억	149075	N	N	19	N	N
51	20240620	150611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4125	-40	5	-0.96	6801354565	1655657	9.43	4165	4195	4000	5410	2920	4165	4107.01	0.74	183662	5005	4585	4215	3795	3425	4795	4005	101	1245	500	2660	5	1	20191471	833	63.46	0.56	12	8.20	65.00	7391.00	5330	20240605	-22.61	2900	20240415	42.24	5330	-22.61	20240605	2900	42.24	20240415	5330	-22.61	20240605	2900	42.24	20240415	6.37	N	071090	500	100 억	149075	N	N	13	N	N
52	20240620	140611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	-60	5	-1.44	6352755420	1546175	8.81	4165	4195	4000	5410	2920	4165	4107.70	0.74	181723	5005	4585	4215	3795	3425	4795	4005	101	1245	500	2660	5	1	20191471	829	63.15	0.56	12	7.66	65.00	7391.00	5330	20240605	-22.98	2900	20240415	41.55	5330	-22.98	20240605	2900	41.55	20240415	5330	-22.98	20240605	2900	41.55	20240415	6.37	N	071090	500	100 억	149075	N	N	13	N	N
53	20240620	130611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4105	-60	5	-1.44	5918204320	1440178	8.20	4165	4195	4000	5410	2920	4165	4108.30	0.74	144546	5005	4585	4215	3795	3425	4795	4005	101	1245	500	2660	5	1	20191471	829	63.15	0.56	12	7.13	65.00	7391.00	5330	20240605	-22.98	2900	20240415	41.55	5330	-22.98	20240605	2900	41.55	20240415	5330	-22.98	20240605	2900	41.55	20240415	6.37	N	071090	500	100 억	149075	N	N	13	N	N
54	20240620	120610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4090	-75	5	-1.80	4671974330	1139112	6.49	4165	4180	4000	5410	2920	4165	4099.89	0.74	199831	5005	4585	4215	3795	3425	4795	4005	101	1245	500	2660	5	1	20191471	826	62.92	0.55	12	5.64	65.00	7391.00	5330	20240605	-23.26	2900	20240415	41.03	5330	-23.26	20240605	2900	41.03	20240415	5330	-23.26	20240605	2900	41.03	20240415	6.37	N	071090	500	100 억	149075	N	N	13	N	N
55	20240620	110612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	-80	5	-1.92	4324957735	1054398	6.01	4165	4180	4000	5410	2920	4165	4100.18	0.74	192749	5005	4585	4215	3795	3425	4795	4005	101	1245	500	2660	5	1	20191471	825	62.85	0.55	12	5.22	65.00	7391.00	5330	20240605	-23.36	2900	20240415	40.86	5330	-23.36	20240605	2900	40.86	20240415	5330	-23.36	20240605	2900	40.86	20240415	6.37	N	071090	500	100 억	149075	N	N	13	N	N
56	20240620	100612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4120	-45	5	-1.08	3708413435	903526	5.15	4165	4180	4000	5410	2920	4165	4102.53	0.74	174732	5005	4585	4215	3795	3425	4795	4005	101	1245	500	2660	5	1	20191471	832	63.38	0.56	12	4.47	65.00	7391.00	5330	20240605	-22.70	2900	20240415	42.07	5330	-22.70	20240605	2900	42.07	20240415	5330	-22.70	20240605	2900	42.07	20240415	6.37	N	071090	500	100 억	149075	N	N	13	N	N
57	20240620	090617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-15	5	-0.36	951108195	228947	1.30	4165	4180	4110	5410	2920	4165	4152.85	0.74	25505	5005	4585	4215	3795	3425	4795	4005	101	1245	500	2660	5	1	20191471	838	63.85	0.56	12	1.13	65.00	7391.00	5330	20240605	-22.14	2900	20240415	43.10	5330	-22.14	20240605	2900	43.10	20240415	5330	-22.14	20240605	2900	43.10	20240415	6.37	N	071090	500	100 억	149075	N	N	13	N	N
58	20240619	160608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4165	270	2	6.93	75584284260	17491738	1621.36	3960	4635	3845	5060	2730	3895	4321.28	1.56	-156619	4095	3995	3895	3795	3695	4045	3845	101	1165	500	2490	5	1	20191471	841	64.08	0.56	12	86.63	65.00	7391.00	5330	20240605	-21.86	2900	20240415	43.62	5330	-21.86	20240605	2900	43.62	20240415	5330	-21.86	20240605	2900	43.62	20240415	6.45	N	071090	500	100 억	314127	N	N	13	N	N
59	20240619	150607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4145	250	2	6.42	74403035585	17207365	1595.00	3960	4635	3845	5060	2730	3895	4323.91	1.56	-153162	4095	3995	3895	3795	3695	4045	3845	101	1165	500	2490	5	1	20191471	837	63.77	0.56	12	85.22	65.00	7391.00	5330	20240605	-22.23	2900	20240415	42.93	5330	-22.23	20240605	2900	42.93	20240415	5330	-22.23	20240605	2900	42.93	20240415	6.45	N	071090	500	100 억	314127	N	N	14	N	N
60	20240619	140612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4210	315	2	8.09	70531446910	16272316	1508.33	3960	4635	3845	5060	2730	3895	4334.44	1.56	-225455	4095	3995	3895	3795	3695	4045	3845	101	1165	500	2490	5	1	20191471	850	64.77	0.57	12	80.59	65.00	7391.00	5330	20240605	-21.01	2900	20240415	45.17	5330	-21.01	20240605	2900	45.17	20240415	5330	-21.01	20240605	2900	45.17	20240415	6.45	N	071090	500	100 억	314127	N	N	14	N	N
61	20240619	130607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4280	385	2	9.88	62084682205	14301212	1325.62	3960	4635	3845	5060	2730	3895	4341.22	1.56	-213037	4095	3995	3895	3795	3695	4045	3845	101	1165	500	2490	5	1	20191471	864	65.85	0.58	12	70.83	65.00	7391.00	5330	20240605	-19.70	2900	20240415	47.59	5330	-19.70	20240605	2900	47.59	20240415	5330	-19.70	20240605	2900	47.59	20240415	6.45	N	071090	500	100 억	314127	N	N	14	N	N
62	20240619	120608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4310	415	2	10.65	20628215005	5030789	466.32	3960	4340	3845	5060	2730	3895	4100.39	1.56	-164903	4095	3995	3895	3795	3695	4045	3845	101	1165	500	2490	5	1	20191471	870	66.31	0.58	12	24.92	65.00	7391.00	5330	20240605	-19.14	2900	20240415	48.62	5330	-19.14	20240605	2900	48.62	20240415	5330	-19.14	20240605	2900	48.62	20240415	6.45	N	071090	500	100 억	314127	N	N	14	N	N
63	20240619	110608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	45	2	1.16	9506311540	2360546	218.81	3960	4170	3845	5060	2730	3895	4027.17	1.56	-151632	4095	3995	3895	3795	3695	4045	3845	101	1165	500	2490	5	1	20191471	796	60.62	0.53	12	11.69	65.00	7391.00	5330	20240605	-26.08	2900	20240415	35.86	5330	-26.08	20240605	2900	35.86	20240415	5330	-26.08	20240605	2900	35.86	20240415	6.45	N	071090	500	100 억	314127	N	N	14	N	N
64	20240619	100610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	45	2	1.16	1364422560	349187	32.37	3960	3965	3845	5060	2730	3895	3907.43	1.56	-3176	4095	3995	3895	3795	3695	4045	3845	101	1165	500	2490	5	1	20191471	796	60.62	0.53	12	1.73	65.00	7391.00	5330	20240605	-26.08	2900	20240415	35.86	5330	-26.08	20240605	2900	35.86	20240415	5330	-26.08	20240605	2900	35.86	20240415	6.45	N	071090	500	100 억	314127	N	N	14	N	N
65	20240619	090617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	0	3	0.00	259604645	66359	6.15	3960	3960	3875	5060	2730	3895	3912.12	1.56	-20543	4095	3995	3895	3795	3695	4045	3845	101	1165	500	2490	5	1	20191471	786	59.92	0.53	12	0.33	65.00	7391.00	5330	20240605	-26.92	2900	20240415	34.31	5330	-26.92	20240605	2900	34.31	20240415	5330	-26.92	20240605	2900	34.31	20240415	6.45	N	071090	500	100 억	314127	N	N	14	N	N
66	20240618	160604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	85	2	2.23	4027643325	1031211	144.93	3830	3995	3795	4950	2670	3810	3905.75	1.64	-19693	3953	3881	3823	3751	3693	3852	3722	101	1140	500	2430	5	1	20191471	786	59.92	0.53	12	5.11	65.00	7391.00	5330	20240605	-26.92	2900	20240415	34.31	5330	-26.92	20240605	2900	34.31	20240415	5330	-26.92	20240605	2900	34.31	20240415	6.65	N	071090	500	100 억	331641	N	N	14	N	N
67	20240618	150603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	50	2	1.31	3888413300	995349	139.89	3830	3995	3795	4950	2670	3810	3906.58	1.64	-18738	3953	3881	3823	3751	3693	3852	3722	101	1140	500	2430	5	1	20191471	779	59.38	0.52	12	4.93	65.00	7391.00	5330	20240605	-27.58	2900	20240415	33.10	5330	-27.58	20240605	2900	33.10	20240415	5330	-27.58	20240605	2900	33.10	20240415	6.65	N	071090	500	100 억	331641	N	N	27	N	N
68	20240618	140605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	45	2	1.18	3715105095	950473	133.58	3830	3995	3795	4950	2670	3810	3908.69	1.64	-26324	3953	3881	3823	3751	3693	3852	3722	101	1140	500	2430	5	1	20191471	778	59.31	0.52	12	4.71	65.00	7391.00	5330	20240605	-27.67	2900	20240415	32.93	5330	-27.67	20240605	2900	32.93	20240415	5330	-27.67	20240605	2900	32.93	20240415	6.65	N	071090	500	100 억	331641	N	N	27	N	N
69	20240618	130609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	50	2	1.31	3537341255	904493	127.12	3830	3995	3795	4950	2670	3810	3910.86	1.64	-28343	3953	3881	3823	3751	3693	3852	3722	101	1140	500	2430	5	1	20191471	779	59.38	0.52	12	4.48	65.00	7391.00	5330	20240605	-27.58	2900	20240415	33.10	5330	-27.58	20240605	2900	33.10	20240415	5330	-27.58	20240605	2900	33.10	20240415	6.65	N	071090	500	100 억	331641	N	N	27	N	N
70	20240618	120609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	60	2	1.57	3405923950	870487	122.34	3830	3995	3795	4950	2670	3810	3912.66	1.64	-31121	3953	3881	3823	3751	3693	3852	3722	101	1140	500	2430	5	1	20191471	781	59.54	0.52	12	4.31	65.00	7391.00	5330	20240605	-27.39	2900	20240415	33.45	5330	-27.39	20240605	2900	33.45	20240415	5330	-27.39	20240605	2900	33.45	20240415	6.65	N	071090	500	100 억	331641	N	N	27	N	N
71	20240618	110606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	90	2	2.36	3135554165	800791	112.55	3830	3995	3795	4950	2670	3810	3915.57	1.64	-36259	3953	3881	3823	3751	3693	3852	3722	101	1140	500	2430	5	1	20191471	787	60.00	0.53	12	3.97	65.00	7391.00	5330	20240605	-26.83	2900	20240415	34.48	5330	-26.83	20240605	2900	34.48	20240415	5330	-26.83	20240605	2900	34.48	20240415	6.65	N	071090	500	100 억	331641	N	N	27	N	N
72	20240618	100607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3980	170	2	4.46	1963156675	502664	70.65	3830	3980	3795	4950	2670	3810	3905.50	1.64	-14165	3953	3881	3823	3751	3693	3852	3722	101	1140	500	2430	5	1	20191471	804	61.23	0.54	12	2.49	65.00	7391.00	5330	20240605	-25.33	2900	20240415	37.24	5330	-25.33	20240605	2900	37.24	20240415	5330	-25.33	20240605	2900	37.24	20240415	6.65	N	071090	500	100 억	331641	N	N	27	N	N
73	20240618	090612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3825	15	2	0.39	105145345	27550	3.87	3830	3840	3795	4950	2670	3810	3816.53	1.64	-4917	3953	3881	3823	3751	3693	3852	3722	101	1140	500	2430	5	1	20191471	772	58.85	0.52	12	0.14	65.00	7391.00	5330	20240605	-28.24	2900	20240415	31.90	5330	-28.24	20240605	2900	31.90	20240415	5330	-28.24	20240605	2900	31.90	20240415	6.65	N	071090	500	100 억	331641	N	N	27	N	N
74	20240617	160601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	20	2	0.53	2681904280	701343	113.50	3820	3895	3765	4925	2655	3790	3824.03	1.85	-39023	3900	3845	3805	3750	3710	3825	3730	101	1135	500	2420	5	1	20191471	769	58.62	0.52	12	3.47	65.00	7391.00	5330	20240605	-28.52	2900	20240415	31.38	5330	-28.52	20240605	2900	31.38	20240415	5330	-28.52	20240605	2900	31.38	20240415	6.60	N	071090	500	100 억	373719	N	N	27	N	N
75	20240617	150605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	10	2	0.26	2524161140	659908	106.79	3820	3895	3765	4925	2655	3790	3825.10	1.85	-40938	3900	3845	3805	3750	3710	3825	3730	101	1135	500	2420	5	1	20191471	767	58.46	0.51	12	3.27	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	6.60	N	071090	500	100 억	373719	N	N	2	N	N
76	20240617	140558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	50	2	1.32	2211439770	577923	93.53	3820	3895	3765	4925	2655	3790	3826.63	1.85	-33323	3900	3845	3805	3750	3710	3825	3730	101	1135	500	2420	5	1	20191471	775	59.08	0.52	12	2.86	65.00	7391.00	5330	20240605	-27.95	2900	20240415	32.41	5330	-27.95	20240605	2900	32.41	20240415	5330	-27.95	20240605	2900	32.41	20240415	6.60	N	071090	500	100 억	373719	N	N	2	N	N
77	20240617	130559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3825	35	2	0.92	1963185245	513206	83.05	3820	3895	3765	4925	2655	3790	3825.44	1.85	-47268	3900	3845	3805	3750	3710	3825	3730	101	1135	500	2420	5	1	20191471	772	58.85	0.52	12	2.54	65.00	7391.00	5330	20240605	-28.24	2900	20240415	31.90	5330	-28.24	20240605	2900	31.90	20240415	5330	-28.24	20240605	2900	31.90	20240415	6.60	N	071090	500	100 억	373719	N	N	2	N	N
78	20240617	120600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3775	-15	5	-0.40	1771095225	462827	74.90	3820	3895	3765	4925	2655	3790	3826.81	1.85	-51976	3900	3845	3805	3750	3710	3825	3730	101	1135	500	2420	5	1	20191471	762	58.08	0.51	12	2.29	65.00	7391.00	5330	20240605	-29.17	2900	20240415	30.17	5330	-29.17	20240605	2900	30.17	20240415	5330	-29.17	20240605	2900	30.17	20240415	6.60	N	071090	500	100 억	373719	N	N	2	N	N
79	20240617	110557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	10	2	0.26	1421617815	370668	59.99	3820	3895	3765	4925	2655	3790	3835.47	1.85	3848	3900	3845	3805	3750	3710	3825	3730	101	1135	500	2420	5	1	20191471	767	58.46	0.51	12	1.84	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	6.60	N	071090	500	100 억	373719	N	N	2	N	N
80	20240617	100557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	75	2	1.98	1118316680	291265	47.14	3820	3895	3765	4925	2655	3790	3839.78	1.85	2012	3900	3845	3805	3750	3710	3825	3730	101	1135	500	2420	5	1	20191471	780	59.46	0.52	12	1.44	65.00	7391.00	5330	20240605	-27.49	2900	20240415	33.28	5330	-27.49	20240605	2900	33.28	20240415	5330	-27.49	20240605	2900	33.28	20240415	6.60	N	071090	500	100 억	373719	N	N	2	N	N
81	20240617	090600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	15	2	0.40	167023430	43886	7.10	3820	3830	3790	4925	2655	3790	3806.41	1.85	-7087	3900	3845	3805	3750	3710	3825	3730	101	1135	500	2420	5	1	20191471	768	58.54	0.51	12	0.22	65.00	7391.00	5330	20240605	-28.61	2900	20240415	31.21	5330	-28.61	20240605	2900	31.21	20240415	5330	-28.61	20240605	2900	31.21	20240415	6.60	N	071090	500	100 억	373719	N	N	2	N	N
82	20240614	160510	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3790	-30	5	-0.79	2299456560	604832	51.35	3845	3860	3765	4965	2675	3820	3801.85	1.69	30781	4053	3936	3848	3731	3643	3892	3687	101	1145	500	2440	5	1	20191471	765	58.31	0.51	12	3.00	65.00	7391.00	5330	20240605	-28.89	2900	20240415	30.69	5330	-28.89	20240605	2900	30.69	20240415	5330	-28.89	20240605	2900	30.69	20240415	6.69	N	071090	500	100 억	340536	N	N	2	N	N
83	20240614	150512	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3785	-35	5	-0.92	2084097115	547892	46.52	3845	3860	3775	4965	2675	3820	3803.84	1.69	27596	4053	3936	3848	3731	3643	3892	3687	101	1145	500	2440	5	1	20191471	764	58.23	0.51	12	2.71	65.00	7391.00	5330	20240605	-28.99	2900	20240415	30.52	5330	-28.99	20240605	2900	30.52	20240415	5330	-28.99	20240605	2900	30.52	20240415	6.69	N	071090	500	100 억	340536	N	N	322	N	N
84	20240614	140511	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	-20	5	-0.52	1768030600	464545	39.44	3845	3860	3775	4965	2675	3820	3805.94	1.69	9243	4053	3936	3848	3731	3643	3892	3687	101	1145	500	2440	5	1	20191471	767	58.46	0.51	12	2.30	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	6.69	N	071090	500	100 억	340536	N	N	322	N	N
85	20240614	130511	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	-15	5	-0.39	1658731805	435783	37.00	3845	3860	3775	4965	2675	3820	3806.32	1.69	19129	4053	3936	3848	3731	3643	3892	3687	101	1145	500	2440	5	1	20191471	768	58.54	0.51	12	2.16	65.00	7391.00	5330	20240605	-28.61	2900	20240415	31.21	5330	-28.61	20240605	2900	31.21	20240415	5330	-28.61	20240605	2900	31.21	20240415	6.69	N	071090	500	100 억	340536	N	N	322	N	N
86	20240614	120515	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	-20	5	-0.52	1481635560	389220	33.05	3845	3860	3775	4965	2675	3820	3806.68	1.69	35533	4053	3936	3848	3731	3643	3892	3687	101	1145	500	2440	5	1	20191471	767	58.46	0.51	12	1.93	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	6.69	N	071090	500	100 억	340536	N	N	322	N	N
87	20240614	110550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3790	-30	5	-0.79	1378081090	361926	30.73	3845	3860	3775	4965	2675	3820	3807.63	1.69	28919	4053	3936	3848	3731	3643	3892	3687	101	1145	500	2440	5	1	20191471	765	58.31	0.51	12	1.79	65.00	7391.00	5330	20240605	-28.89	2900	20240415	30.69	5330	-28.89	20240605	2900	30.69	20240415	5330	-28.89	20240605	2900	30.69	20240415	6.69	N	071090	500	100 억	340536	N	N	322	N	N
88	20240614	100550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	-10	5	-0.26	793830040	208190	17.68	3845	3860	3780	4965	2675	3820	3813.00	1.69	19527	4053	3936	3848	3731	3643	3892	3687	101	1145	500	2440	5	1	20191471	769	58.62	0.52	12	1.03	65.00	7391.00	5330	20240605	-28.52	2900	20240415	31.38	5330	-28.52	20240605	2900	31.38	20240415	5330	-28.52	20240605	2900	31.38	20240415	6.69	N	071090	500	100 억	340536	N	N	322	N	N
89	20240614	090552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3815	-5	5	-0.13	274143855	71587	6.08	3845	3860	3790	4965	2675	3820	3829.53	1.69	-10341	4053	3936	3848	3731	3643	3892	3687	101	1145	500	2440	5	1	20191471	770	58.69	0.52	12	0.35	65.00	7391.00	5330	20240605	-28.42	2900	20240415	31.55	5330	-28.42	20240605	2900	31.55	20240415	5330	-28.42	20240605	2900	31.55	20240415	6.69	N	071090	500	100 억	340536	N	N	322	N	N
90	20240613	160545	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	-30	5	-0.78	4330376205	1123964	115.27	3825	3965	3760	5000	2695	3850	3853.11	1.55	20375	4123	3986	3913	3776	3703	3950	3740	101	1150	500	2460	5	1	20191471	771	58.77	0.52	12	5.57	65.00	7391.00	5330	20240605	-28.33	2900	20240415	31.72	5330	-28.33	20240605	2900	31.72	20240415	5330	-28.33	20240605	2900	31.72	20240415	6.64	N	071090	500	100 억	313001	N	N	322	N	N
91	20240613	150555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	-40	5	-1.04	4099012650	1063290	109.05	3825	3965	3760	5000	2695	3850	3855.03	1.55	23927	4123	3986	3913	3776	3703	3950	3740	101	1150	500	2460	5	1	20191471	769	58.62	0.52	12	5.27	65.00	7391.00	5330	20240605	-28.52	2900	20240415	31.38	5330	-28.52	20240605	2900	31.38	20240415	5330	-28.52	20240605	2900	31.38	20240415	6.64	N	071090	500	100 억	313001	N	N	3	N	N
92	20240613	140548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3785	-65	5	-1.69	3720560500	963857	98.85	3825	3965	3760	5000	2695	3850	3860.08	1.55	-88	4123	3986	3913	3776	3703	3950	3740	101	1150	500	2460	5	1	20191471	764	58.23	0.51	12	4.77	65.00	7391.00	5330	20240605	-28.99	2900	20240415	30.52	5330	-28.99	20240605	2900	30.52	20240415	5330	-28.99	20240605	2900	30.52	20240415	6.64	N	071090	500	100 억	313001	N	N	3	N	N
93	20240613	130548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	-40	5	-1.04	3341936345	863865	88.60	3825	3965	3780	5000	2695	3850	3868.59	1.55	-25106	4123	3986	3913	3776	3703	3950	3740	101	1150	500	2460	5	1	20191471	769	58.62	0.52	12	4.28	65.00	7391.00	5330	20240605	-28.52	2900	20240415	31.38	5330	-28.52	20240605	2900	31.38	20240415	5330	-28.52	20240605	2900	31.38	20240415	6.64	N	071090	500	100 억	313001	N	N	3	N	N
94	20240613	120551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3815	-35	5	-0.91	2927055690	754822	77.41	3825	3965	3800	5000	2695	3850	3877.81	1.55	-30417	4123	3986	3913	3776	3703	3950	3740	101	1150	500	2460	5	1	20191471	770	58.69	0.52	12	3.74	65.00	7391.00	5330	20240605	-28.42	2900	20240415	31.55	5330	-28.42	20240605	2900	31.55	20240415	5330	-28.42	20240605	2900	31.55	20240415	6.64	N	071090	500	100 억	313001	N	N	3	N	N
95	20240613	110544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	5	2	0.13	2506880320	644895	66.14	3825	3965	3810	5000	2695	3850	3887.27	1.55	-46790	4123	3986	3913	3776	3703	3950	3740	101	1150	500	2460	5	1	20191471	778	59.31	0.52	12	3.19	65.00	7391.00	5330	20240605	-27.67	2900	20240415	32.93	5330	-27.67	20240605	2900	32.93	20240415	5330	-27.67	20240605	2900	32.93	20240415	6.64	N	071090	500	100 억	313001	N	N	3	N	N
96	20240613	100545	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3925	75	2	1.95	1176424955	303843	31.16	3825	3930	3810	5000	2695	3850	3871.82	1.55	-53445	4123	3986	3913	3776	3703	3950	3740	101	1150	500	2460	5	1	20191471	793	60.38	0.53	12	1.50	65.00	7391.00	5330	20240605	-26.36	2900	20240415	35.34	5330	-26.36	20240605	2900	35.34	20240415	5330	-26.36	20240605	2900	35.34	20240415	6.64	N	071090	500	100 억	313001	N	N	3	N	N
97	20240613	090551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	-30	5	-0.78	146466995	38310	3.93	3825	3840	3815	5000	2695	3850	3823.17	1.55	5117	4123	3986	3913	3776	3703	3950	3740	101	1150	500	2460	5	1	20191471	771	58.77	0.52	12	0.19	65.00	7391.00	5330	20240605	-28.33	2900	20240415	31.72	5330	-28.33	20240605	2900	31.72	20240415	5330	-28.33	20240605	2900	31.72	20240415	6.64	N	071090	500	100 억	313001	N	N	3	N	N
98	20240612	160539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3850	-205	5	-5.06	3669708870	934662	71.68	3990	4050	3840	5270	2840	4055	3926.29	1.62	-13649	4215	4135	4065	3985	3915	4100	3950	101	1215	500	2590	5	1	20191471	777	59.23	0.52	12	4.63	65.00	7391.00	5330	20240605	-27.77	2900	20240415	32.76	5330	-27.77	20240605	2900	32.76	20240415	5330	-27.77	20240605	2900	32.76	20240415	6.60	N	071090	500	100 억	327352	N	N	3	N	N
99	20240612	150548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	-200	5	-4.93	3347823100	851052	65.27	3990	4050	3845	5270	2840	4055	3933.74	1.62	-36773	4215	4135	4065	3985	3915	4100	3950	101	1215	500	2590	5	1	20191471	778	59.31	0.52	12	4.21	65.00	7391.00	5330	20240605	-27.67	2900	20240415	32.93	5330	-27.67	20240605	2900	32.93	20240415	5330	-27.67	20240605	2900	32.93	20240415	6.60	N	071090	500	100 억	327352	N	N	8	N	N
100	20240612	140544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3890	-165	5	-4.07	2823033965	714915	54.83	3990	4050	3850	5270	2840	4055	3948.76	1.62	-59854	4215	4135	4065	3985	3915	4100	3950	101	1215	500	2590	5	1	20191471	785	59.85	0.53	12	3.54	65.00	7391.00	5330	20240605	-27.02	2900	20240415	34.14	5330	-27.02	20240605	2900	34.14	20240415	5330	-27.02	20240605	2900	34.14	20240415	6.60	N	071090	500	100 억	327352	N	N	8	N	N
101	20240612	130543	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-190	5	-4.69	2614228845	661100	50.70	3990	4050	3850	5270	2840	4055	3954.36	1.62	-58918	4215	4135	4065	3985	3915	4100	3950	101	1215	500	2590	5	1	20191471	780	59.46	0.52	12	3.27	65.00	7391.00	5330	20240605	-27.49	2900	20240415	33.28	5330	-27.49	20240605	2900	33.28	20240415	5330	-27.49	20240605	2900	33.28	20240415	6.60	N	071090	500	100 억	327352	N	N	8	N	N
102	20240612	120541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3890	-165	5	-4.07	2118730100	533064	40.88	3990	4050	3885	5270	2840	4055	3974.62	1.62	-77114	4215	4135	4065	3985	3915	4100	3950	101	1215	500	2590	5	1	20191471	785	59.85	0.53	12	2.64	65.00	7391.00	5330	20240605	-27.02	2900	20240415	34.14	5330	-27.02	20240605	2900	34.14	20240415	5330	-27.02	20240605	2900	34.14	20240415	6.60	N	071090	500	100 억	327352	N	N	8	N	N
103	20240612	110542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4000	-55	5	-1.36	1210531530	302224	23.18	3990	4050	3965	5270	2840	4055	4005.41	1.62	-22541	4215	4135	4065	3985	3915	4100	3950	101	1215	500	2590	5	1	20191471	808	61.54	0.54	12	1.50	65.00	7391.00	5330	20240605	-24.95	2900	20240415	37.93	5330	-24.95	20240605	2900	37.93	20240415	5330	-24.95	20240605	2900	37.93	20240415	6.60	N	071090	500	100 억	327352	N	N	8	N	N
104	20240612	100543	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4015	-40	5	-0.99	907326325	226460	17.37	3990	4050	3965	5270	2840	4055	4006.56	1.62	18716	4215	4135	4065	3985	3915	4100	3950	101	1215	500	2590	5	1	20191471	811	61.77	0.54	12	1.12	65.00	7391.00	5330	20240605	-24.67	2900	20240415	38.45	5330	-24.67	20240605	2900	38.45	20240415	5330	-24.67	20240605	2900	38.45	20240415	6.60	N	071090	500	100 억	327352	N	N	8	N	N
105	20240612	090544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4025	-30	5	-0.74	259628220	65008	4.99	3990	4030	3965	5270	2840	4055	3993.76	1.62	9472	4215	4135	4065	3985	3915	4100	3950	101	1215	500	2590	5	1	20191471	813	61.92	0.54	12	0.32	65.00	7391.00	5330	20240605	-24.48	2900	20240415	38.79	5330	-24.48	20240605	2900	38.79	20240415	5330	-24.48	20240605	2900	38.79	20240415	6.60	N	071090	500	100 억	327352	N	N	8	N	N
106	20240610	160537	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4220	-45	5	-1.06	11504835175	2740675	49.71	4175	4375	4050	5540	2990	4265	4197.56	1.86	-95294	4991	4627	4421	4057	3851	4525	3955	101	1275	500	2720	5	1	20191471	852	64.92	0.57	12	13.57	65.00	7391.00	5330	20240605	-20.83	2900	20240415	45.52	5330	-20.83	20240605	2900	45.52	20240415	5330	-20.83	20240605	2900	45.52	20240415	6.30	N	071090	500	100 억	375432	N	N	9	N	N
107	20240610	150544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4190	-75	5	-1.76	10707180745	2550652	46.26	4175	4375	4050	5540	2990	4265	4197.62	1.86	-88367	4991	4627	4421	4057	3851	4525	3955	101	1275	500	2720	5	1	20191471	846	64.46	0.57	12	12.63	65.00	7391.00	5330	20240605	-21.39	2900	20240415	44.48	5330	-21.39	20240605	2900	44.48	20240415	5330	-21.39	20240605	2900	44.48	20240415	6.30	N	071090	500	100 억	375432	N	N	3	N	N
108	20240610	140539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4190	-75	5	-1.76	10027806880	2387926	43.31	4175	4375	4050	5540	2990	4265	4199.17	1.86	-114485	4991	4627	4421	4057	3851	4525	3955	101	1275	500	2720	5	1	20191471	846	64.46	0.57	12	11.83	65.00	7391.00	5330	20240605	-21.39	2900	20240415	44.48	5330	-21.39	20240605	2900	44.48	20240415	5330	-21.39	20240605	2900	44.48	20240415	6.30	N	071090	500	100 억	375432	N	N	3	N	N
109	20240610	130538	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4235	-30	5	-0.70	5050144090	1223820	22.20	4175	4280	4050	5540	2990	4265	4125.66	1.86	12643	4991	4627	4421	4057	3851	4525	3955	101	1275	500	2720	5	1	20191471	855	65.15	0.57	12	6.06	65.00	7391.00	5330	20240605	-20.54	2900	20240415	46.03	5330	-20.54	20240605	2900	46.03	20240415	5330	-20.54	20240605	2900	46.03	20240415	6.30	N	071090	500	100 억	375432	N	N	3	N	N
110	20240610	120539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4140	-125	5	-2.93	3804470880	926743	16.81	4175	4215	4050	5540	2990	4265	4103.86	1.86	41350	4991	4627	4421	4057	3851	4525	3955	101	1275	500	2720	5	1	20191471	836	63.69	0.56	12	4.59	65.00	7391.00	5330	20240605	-22.33	2900	20240415	42.76	5330	-22.33	20240605	2900	42.76	20240415	5330	-22.33	20240605	2900	42.76	20240415	6.30	N	071090	500	100 억	375432	N	N	3	N	N
111	20240610	110542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	-115	5	-2.70	3277051725	798398	14.48	4175	4215	4050	5540	2990	4265	4102.96	1.86	26796	4991	4627	4421	4057	3851	4525	3955	101	1275	500	2720	5	1	20191471	838	63.85	0.56	12	3.95	65.00	7391.00	5330	20240605	-22.14	2900	20240415	43.10	5330	-22.14	20240605	2900	43.10	20240415	5330	-22.14	20240605	2900	43.10	20240415	6.30	N	071090	500	100 억	375432	N	N	3	N	N
112	20240610	100537	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	-195	5	-4.57	2372675240	576672	10.46	4175	4215	4055	5540	2990	4265	4112.38	1.86	59073	4991	4627	4421	4057	3851	4525	3955	101	1275	500	2720	5	1	20191471	822	62.62	0.55	12	2.86	65.00	7391.00	5330	20240605	-23.64	2900	20240415	40.34	5330	-23.64	20240605	2900	40.34	20240415	5330	-23.64	20240605	2900	40.34	20240415	6.30	N	071090	500	100 억	375432	N	N	3	N	N
113	20240610	090544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	-80	5	-1.88	605906940	145501	2.64	4175	4215	4100	5540	2990	4265	4158.61	1.86	18764	4991	4627	4421	4057	3851	4525	3955	101	1275	500	2720	5	1	20191471	845	64.38	0.57	12	0.72	65.00	7391.00	5330	20240605	-21.48	2900	20240415	44.31	5330	-21.48	20240605	2900	44.31	20240415	5330	-21.48	20240605	2900	44.31	20240415	6.30	N	071090	500	100 억	375432	N	N	3	N	N
114	20240607	160556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4265	-535	5	-11.15	24298876900	5432091	17.23	4660	4785	4215	6240	3360	4800	4473.40	0.89	207214	6036	5417	4711	4092	3386	5727	4402	101	1440	500	3070	5	1	20191471	861	65.62	0.58	12	26.90	65.00	7391.00	5330	20240605	-19.98	2900	20240415	47.07	5330	-19.98	20240605	2900	47.07	20240415	5330	-19.98	20240605	2900	47.07	20240415	5.44	N	071090	500	100 억	178745	N	N	3	N	N
115	20240607	150601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4255	-545	5	-11.35	23261222820	5187691	16.45	4660	4785	4240	6240	3360	4800	4483.86	0.89	146428	6036	5417	4711	4092	3386	5727	4402	101	1440	500	3070	5	1	20191471	859	65.46	0.58	12	25.69	65.00	7391.00	5330	20240605	-20.17	2900	20240415	46.72	5330	-20.17	20240605	2900	46.72	20240415	5330	-20.17	20240605	2900	46.72	20240415	5.44	N	071090	500	100 억	178745	N	N	3	N	N
116	20240607	140558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4265	-535	5	-11.15	22266442740	4954485	15.71	4660	4785	4250	6240	3360	4800	4494.14	0.89	78507	6036	5417	4711	4092	3386	5727	4402	101	1440	500	3070	5	1	20191471	861	65.62	0.58	12	24.54	65.00	7391.00	5330	20240605	-19.98	2900	20240415	47.07	5330	-19.98	20240605	2900	47.07	20240415	5330	-19.98	20240605	2900	47.07	20240415	5.44	N	071090	500	100 억	178745	N	N	3	N	N
117	20240607	130553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4325	-475	5	-9.90	20719414135	4594827	14.57	4660	4785	4250	6240	3360	4800	4509.23	0.89	83310	6036	5417	4711	4092	3386	5727	4402	101	1440	500	3070	5	1	20191471	873	66.54	0.59	12	22.76	65.00	7391.00	5330	20240605	-18.86	2900	20240415	49.14	5330	-18.86	20240605	2900	49.14	20240415	5330	-18.86	20240605	2900	49.14	20240415	5.44	N	071090	500	100 억	178745	N	N	3	N	N
118	20240607	120558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4260	-540	5	-11.25	19633776470	4341832	13.77	4660	4785	4250	6240	3360	4800	4521.94	0.89	72385	6036	5417	4711	4092	3386	5727	4402	101	1440	500	3070	5	1	20191471	860	65.54	0.58	12	21.50	65.00	7391.00	5330	20240605	-20.08	2900	20240415	46.90	5330	-20.08	20240605	2900	46.90	20240415	5330	-20.08	20240605	2900	46.90	20240415	5.44	N	071090	500	100 억	178745	N	N	3	N	N
119	20240607	110552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4450	-350	5	-7.29	17245452045	3789874	12.02	4660	4785	4250	6240	3360	4800	4550.34	0.89	79879	6036	5417	4711	4092	3386	5727	4402	101	1440	500	3070	5	1	20191471	899	68.46	0.60	12	18.77	65.00	7391.00	5330	20240605	-16.51	2900	20240415	53.45	5330	-16.51	20240605	2900	53.45	20240415	5330	-16.51	20240605	2900	53.45	20240415	5.44	N	071090	500	100 억	178745	N	N	3	N	N
120	20240607	100557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4650	-150	5	-3.12	9774175305	2103867	6.67	4660	4785	4500	6240	3360	4800	4645.74	0.89	183197	6036	5417	4711	4092	3386	5727	4402	101	1440	500	3070	5	1	20191471	939	71.54	0.63	12	10.42	65.00	7391.00	5330	20240605	-12.76	2900	20240415	60.34	5330	-12.76	20240605	2900	60.34	20240415	5330	-12.76	20240605	2900	60.34	20240415	5.44	N	071090	500	100 억	178745	N	N	3	N	N
121	20240607	090555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4660	-140	5	-2.92	4075105190	880067	2.79	4660	4745	4500	6240	3360	4800	4630.25	0.89	52099	6036	5417	4711	4092	3386	5727	4402	101	1440	500	3070	5	1	20191471	941	71.69	0.63	12	4.36	65.00	7391.00	5330	20240605	-12.57	2900	20240415	60.69	5330	-12.57	20240605	2900	60.69	20240415	5330	-12.57	20240605	2900	60.69	20240415	5.44	N	071090	500	100 억	178745	N	N	3	N	N
122	20240605	160555	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4800	565	2	13.34	148919772750	31194454	166.85	4160	5330	4005	5500	2965	4235	4773.91	1.47	-172977	5258	4746	4433	3921	3608	4590	3765	101	1265	500	2710	5	1	20191471	969	73.85	0.65	12	154.49	65.00	7391.00	5330	20240605	-9.94	2900	20240415	65.52	5330	-9.94	20240605	2900	65.52	20240415	5330	-9.94	20240605	2900	65.52	20240415	6.72	N	071090	500	100 억	296128	N	N	3	N	N
123	20240605	150551	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4670	435	2	10.27	144434358640	30246844	161.78	4160	5330	4005	5500	2965	4235	4775.22	1.47	-201851	5258	4746	4433	3921	3608	4590	3765	101	1265	500	2710	5	1	20191471	943	71.85	0.63	12	149.80	65.00	7391.00	5330	20240605	-12.38	2900	20240415	61.03	5330	-12.38	20240605	2900	61.03	20240415	5330	-12.38	20240605	2900	61.03	20240415	6.72	N	071090	500	100 억	296128	N	N	0	N	N
124	20240605	140553	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4660	425	2	10.04	127199399915	26593697	142.24	4160	5330	4005	5500	2965	4235	4783.11	1.47	-162939	5258	4746	4433	3921	3608	4590	3765	101	1265	500	2710	5	1	20191471	941	71.69	0.63	12	131.71	65.00	7391.00	5330	20240605	-12.57	2900	20240415	60.69	5330	-12.57	20240605	2900	60.69	20240415	5330	-12.57	20240605	2900	60.69	20240415	6.72	N	071090	500	100 억	296128	N	N	0	N	N
125	20240605	130554	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	4990	755	2	17.83	95510836660	19781669	105.81	4160	5330	4005	5500	2965	4235	4828.31	1.47	-248678	5258	4746	4433	3921	3608	4590	3765	101	1265	500	2710	5	1	20191471	1008	76.77	0.68	12	97.97	65.00	7391.00	5330	20240605	-6.38	2900	20240415	72.07	5330	-6.38	20240605	2900	72.07	20240415	5330	-6.38	20240605	2900	72.07	20240415	6.72	N	071090	500	100 억	296128	N	N	0	N	N
126	20240605	120552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4235	0	3	0.00	12123174045	2884807	15.43	4160	4380	4005	5500	2965	4235	4202.40	1.47	87089	5258	4746	4433	3921	3608	4590	3765	101	1265	500	2710	5	1	20191471	855	65.15	0.57	12	14.29	65.00	7391.00	5070	20230626	-16.47	2900	20240415	46.03	4945	-14.36	20240604	2900	46.03	20240415	5070	-16.47	20230626	2900	46.03	20240415	6.72	N	071090	500	100 억	296128	N	N	0	N	N
127	20240605	110554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4210	-25	5	-0.59	7641399925	1833710	9.81	4160	4335	4005	5500	2965	4235	4167.11	1.47	281760	5258	4746	4433	3921	3608	4590	3765	101	1265	500	2710	5	1	20191471	850	64.77	0.57	12	9.08	65.00	7391.00	5070	20230626	-16.96	2900	20240415	45.17	4945	-14.86	20240604	2900	45.17	20240415	5070	-16.96	20230626	2900	45.17	20240415	6.72	N	071090	500	100 억	296128	N	N	0	N	N
128	20240605	100553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	-170	5	-4.01	4885573765	1175784	6.29	4160	4300	4005	5500	2965	4235	4155.03	1.47	184596	5258	4746	4433	3921	3608	4590	3765	101	1265	500	2710	5	1	20191471	821	62.54	0.55	12	5.82	65.00	7391.00	5070	20230626	-19.82	2900	20240415	40.17	4945	-17.80	20240604	2900	40.17	20240415	5070	-19.82	20230626	2900	40.17	20240415	6.72	N	071090	500	100 억	296128	N	N	0	N	N
129	20240605	090552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4220	-15	5	-0.35	1349899585	320333	1.71	4160	4300	4095	5500	2965	4235	4213.92	1.47	10182	5258	4746	4433	3921	3608	4590	3765	101	1265	500	2710	5	1	20191471	852	64.92	0.57	12	1.59	65.00	7391.00	5070	20230626	-16.77	2900	20240415	45.52	4945	-14.66	20240604	2900	45.52	20240415	5070	-16.77	20230626	2900	45.52	20240415	6.72	N	071090	500	100 억	296128	N	N	0	N	N
130	20240604	160548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4235	50	2	1.19	86717757310	18561905	104.98	4500	4945	4120	5440	2930	4185	4671.94	0.74	93133	4868	4526	4003	3661	3138	4697	3832	101	1255	500	2670	5	1	20191471	855	65.15	0.57	12	91.93	65.00	7391.00	5070	20230626	-16.47	2900	20240415	46.03	4945	-14.36	20240604	2900	46.03	20240415	5070	-16.47	20230626	2900	46.03	20240415	6.44	N	071090	500	100 억	149602	N	N	0	N	N
131	20240604	150548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4210	25	2	0.60	85601883965	18296684	103.48	4500	4945	4120	5440	2930	4185	4678.55	0.74	84194	4868	4526	4003	3661	3138	4697	3832	101	1255	500	2670	5	1	20191471	850	64.77	0.57	12	90.62	65.00	7391.00	5070	20230626	-16.96	2900	20240415	45.17	4945	-14.86	20240604	2900	45.17	20240415	5070	-16.96	20230626	2900	45.17	20240415	6.44	N	071090	500	100 억	149602	N	N	0	N	N
132	20240604	140550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4375	190	2	4.54	81267773080	17275689	97.70	4500	4945	4320	5440	2930	4185	4704.17	0.74	-146244	4868	4526	4003	3661	3138	4697	3832	101	1255	500	2670	5	1	20191471	883	67.31	0.59	12	85.56	65.00	7391.00	5070	20230626	-13.71	2900	20240415	50.86	4945	-11.53	20240604	2900	50.86	20240415	5070	-13.71	20230626	2900	50.86	20240415	6.44	N	071090	500	100 억	149602	N	N	0	N	N
133	20240604	130548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4615	430	2	10.27	76754498010	16263485	91.98	4500	4945	4430	5440	2930	4185	4719.44	0.74	-188882	4868	4526	4003	3661	3138	4697	3832	101	1255	500	2670	5	1	20191471	932	71.00	0.62	12	80.55	65.00	7391.00	5070	20230626	-8.97	2900	20240415	59.14	4945	-6.67	20240604	2900	59.14	20240415	5070	-8.97	20230626	2900	59.14	20240415	6.44	N	071090	500	100 억	149602	N	N	0	N	N
134	20240604	120546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4625	440	2	10.51	74523504575	15780435	89.25	4500	4945	4430	5440	2930	4185	4722.53	0.74	-187236	4868	4526	4003	3661	3138	4697	3832	101	1255	500	2670	5	1	20191471	934	71.15	0.63	12	78.15	65.00	7391.00	5070	20230626	-8.78	2900	20240415	59.48	4945	-6.47	20240604	2900	59.48	20240415	5070	-8.78	20230626	2900	59.48	20240415	6.44	N	071090	500	100 억	149602	N	N	0	N	N
135	20240604	110544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4620	435	2	10.39	71418973590	15113608	85.47	4500	4945	4430	5440	2930	4185	4725.48	0.74	-190044	4868	4526	4003	3661	3138	4697	3832	101	1255	500	2670	5	1	20191471	933	71.08	0.63	12	74.85	65.00	7391.00	5070	20230626	-8.88	2900	20240415	59.31	4945	-6.57	20240604	2900	59.31	20240415	5070	-8.88	20230626	2900	59.31	20240415	6.44	N	071090	500	100 억	149602	N	N	0	N	N
136	20240604	100546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4690	505	2	12.07	65053785660	13739214	77.70	4500	4945	4430	5440	2930	4185	4734.90	0.74	-182885	4868	4526	4003	3661	3138	4697	3832	101	1255	500	2670	5	1	20191471	947	72.15	0.63	12	68.04	65.00	7391.00	5070	20230626	-7.50	2900	20240415	61.72	4945	-5.16	20240604	2900	61.72	20240415	5070	-7.50	20230626	2900	61.72	20240415	6.44	N	071090	500	100 억	149602	N	N	0	N	N
137	20240604	090547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4895	710	2	16.97	25489530855	5465370	30.91	4500	4915	4450	5440	2930	4185	4663.83	0.74	-17798	4868	4526	4003	3661	3138	4697	3832	101	1255	500	2670	5	1	20191471	988	75.31	0.66	12	27.07	65.00	7391.00	5070	20230626	-3.45	2900	20240415	68.79	4915	-0.41	20240604	2900	68.79	20240415	5070	-3.45	20230626	2900	68.79	20240415	6.44	N	071090	500	100 억	149602	N	N	0	N	N
138	20240603	160540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4185	695	2	19.91	65204867560	16025469	2435.67	3480	4345	3480	4535	2445	3490	4068.63	1.26	13220	3740	3615	3550	3425	3360	3582	3392	101	1045	500	2230	5	1	20191471	845	64.38	0.57	12	79.37	65.00	7391.00	5070	20230626	-17.46	2900	20240415	44.31	4825	-13.26	20240514	2900	44.31	20240415	5070	-17.46	20230626	2900	44.31	20240415	6.58	N	071090	500	100 억	253922	N	N	0	N	N
139	20240603	150542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4115	625	2	17.91	63133821285	15526632	2359.85	3480	4345	3480	4535	2445	3490	4066.18	1.26	24071	3740	3615	3550	3425	3360	3582	3392	101	1045	500	2230	5	1	20191471	831	63.31	0.56	12	76.90	65.00	7391.00	5070	20230626	-18.84	2900	20240415	41.90	4825	-14.72	20240514	2900	41.90	20240415	5070	-18.84	20230626	2900	41.90	20240415	6.58	N	071090	500	100 억	253922	N	N	0	N	N
140	20240603	140539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4200	710	2	20.34	56884831175	14015288	2130.14	3480	4345	3480	4535	2445	3490	4058.78	1.26	-70246	3740	3615	3550	3425	3360	3582	3392	101	1045	500	2230	5	1	20191471	848	64.62	0.57	12	69.41	65.00	7391.00	5070	20230626	-17.16	2900	20240415	44.83	4825	-12.95	20240514	2900	44.83	20240415	5070	-17.16	20230626	2900	44.83	20240415	6.58	N	071090	500	100 억	253922	N	N	0	N	N
141	20240603	130540	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4230	740	2	21.20	39425745780	9905392	1505.49	3480	4235	3480	4535	2445	3490	3980.25	1.26	5695	3740	3615	3550	3425	3360	3582	3392	101	1045	500	2230	5	1	20191471	854	65.08	0.57	12	49.06	65.00	7391.00	5070	20230626	-16.57	2900	20240415	45.86	4825	-12.33	20240514	2900	45.86	20240415	5070	-16.57	20230626	2900	45.86	20240415	6.58	N	071090	500	100 억	253922	N	N	0	N	N
142	20240603	120541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4085	595	2	17.05	32860017240	8292316	1260.33	3480	4200	3480	4535	2445	3490	3962.73	1.26	-94017	3740	3615	3550	3425	3360	3582	3392	101	1045	500	2230	5	1	20191471	825	62.85	0.55	12	41.07	65.00	7391.00	5070	20230626	-19.43	2900	20240415	40.86	4825	-15.34	20240514	2900	40.86	20240415	5070	-19.43	20230626	2900	40.86	20240415	6.58	N	071090	500	100 억	253922	N	N	0	N	N
143	20240603	110537	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3875	385	2	11.03	15009596415	3895194	592.02	3480	4085	3480	4535	2445	3490	3853.39	1.26	-149027	3740	3615	3550	3425	3360	3582	3392	101	1045	500	2230	5	1	20191471	782	59.62	0.52	12	19.29	65.00	7391.00	5070	20230626	-23.57	2900	20240415	33.62	4825	-19.69	20240514	2900	33.62	20240415	5070	-23.57	20230626	2900	33.62	20240415	6.58	N	071090	500	100 억	253922	N	N	0	N	N
144	20240603	100535	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3570	80	2	2.29	376441175	106647	16.21	3480	3580	3480	4535	2445	3490	3529.91	1.26	31903	3740	3615	3550	3425	3360	3582	3392	101	1045	500	2230	5	1	20191471	721	54.92	0.48	12	0.53	65.00	7391.00	5070	20230626	-29.59	2900	20240415	23.10	4825	-26.01	20240514	2900	23.10	20240415	5070	-29.59	20230626	2900	23.10	20240415	6.58	N	071090	500	100 억	253922	N	N	0	N	N
145	20240603	090535	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3525	35	2	1.00	89417760	25602	3.89	3480	3525	3480	4535	2445	3490	3492.64	1.26	14455	3740	3615	3550	3425	3360	3582	3392	101	1045	500	2230	5	1	20191471	712	54.23	0.48	12	0.13	65.00	7391.00	5070	20230626	-30.47	2900	20240415	21.55	4825	-26.94	20240514	2900	21.55	20240415	5070	-30.47	20230626	2900	21.55	20240415	6.58	N	071090	500	100 억	253922	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History