KissMeData/002220/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	pbr	settlingMonth	volumeTurnoverRate	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	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-25	5	-1.07	12772605	5546	219.04	2335	2335	2290	3035	1635	2335	2303.03	0.41	-2459	2381	2357	2321	2297	2261	2370	2310	133	700	500	1490	5	1	26697460	617	0.35	12	0.02	6521.00	4065	20230626	-43.17	2245	20231226	2.90	2890	-20.07	20240130	2265	1.99	20240624	3640	-36.54	20230628	2245	2.90	20231226	0.13	N	002220	500	133 억	109038	N	N	34	N	N
3	20240628	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-35	5	-1.50	9423330	4091	161.57	2335	2335	2290	3035	1635	2335	2303.43	0.41	-1347	2381	2357	2321	2297	2261	2370	2310	133	700	500	1490	5	1	26697460	614	0.35	12	0.02	6521.00	4065	20230626	-43.42	2245	20231226	2.45	2890	-20.42	20240130	2265	1.55	20240624	3640	-36.81	20230628	2245	2.45	20231226	0.13	N	002220	500	133 억	109038	N	N	40	N	N
4	20240628	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-35	5	-1.50	8582555	3726	147.16	2335	2335	2290	3035	1635	2335	2303.42	0.41	-1062	2381	2357	2321	2297	2261	2370	2310	133	700	500	1490	5	1	26697460	614	0.35	12	0.01	6521.00	4065	20230626	-43.42	2245	20231226	2.45	2890	-20.42	20240130	2265	1.55	20240624	3640	-36.81	20230628	2245	2.45	20231226	0.13	N	002220	500	133 억	109038	N	N	40	N	N
5	20240628	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	-40	5	-1.71	5921030	2568	101.42	2335	2335	2290	3035	1635	2335	2305.70	0.41	-720	2381	2357	2321	2297	2261	2370	2310	133	700	500	1490	5	1	26697460	613	0.35	12	0.01	6521.00	4065	20230626	-43.54	2245	20231226	2.23	2890	-20.59	20240130	2265	1.32	20240624	3640	-36.95	20230628	2245	2.23	20231226	0.13	N	002220	500	133 억	109038	N	N	40	N	N
6	20240628	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	-40	5	-1.71	5578040	2419	95.54	2335	2335	2290	3035	1635	2335	2305.93	0.41	-675	2381	2357	2321	2297	2261	2370	2310	133	700	500	1490	5	1	26697460	613	0.35	12	0.01	6521.00	4065	20230626	-43.54	2245	20231226	2.23	2890	-20.59	20240130	2265	1.32	20240624	3640	-36.95	20230628	2245	2.23	20231226	0.13	N	002220	500	133 억	109038	N	N	40	N	N
7	20240628	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	-40	5	-1.71	4506925	1952	77.09	2335	2335	2290	3035	1635	2335	2308.88	0.41	-543	2381	2357	2321	2297	2261	2370	2310	133	700	500	1490	5	1	26697460	613	0.35	12	0.01	6521.00	4065	20230626	-43.54	2245	20231226	2.23	2890	-20.59	20240130	2265	1.32	20240624	3640	-36.95	20230628	2245	2.23	20231226	0.13	N	002220	500	133 억	109038	N	N	40	N	N
8	20240628	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-30	5	-1.28	1730060	746	29.46	2335	2335	2300	3035	1635	2335	2319.12	0.41	-194	2381	2357	2321	2297	2261	2370	2310	133	700	500	1490	5	1	26697460	615	0.35	12	0.00	6521.00	4065	20230626	-43.30	2245	20231226	2.67	2890	-20.24	20240130	2265	1.77	20240624	3640	-36.68	20230628	2245	2.67	20231226	0.13	N	002220	500	133 억	109038	N	N	40	N	N
9	20240628	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-35	5	-1.50	739600	317	12.52	2335	2335	2300	3035	1635	2335	2333.12	0.41	-17	2381	2357	2321	2297	2261	2370	2310	133	700	500	1490	5	1	26697460	614	0.35	12	0.00	6521.00	4065	20230626	-43.42	2245	20231226	2.45	2890	-20.42	20240130	2265	1.55	20240624	3640	-36.81	20230628	2245	2.45	20231226	0.13	N	002220	500	133 억	109038	N	N	40	N	N
10	20240627	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	0	3	0.00	5846585	2532	24.63	2285	2345	2285	3035	1635	2335	2309.07	0.41	99	2365	2350	2320	2305	2275	2357	2312	133	700	500	1490	5	1	26697460	623	0.36	12	0.01	6521.00	4065	20230626	-42.56	2245	20231226	4.01	2890	-19.20	20240130	2265	3.09	20240624	3650	-36.03	20230627	2245	4.01	20231226	0.13	N	002220	500	133 억	108939	N	N	40	N	N
11	20240627	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-30	5	-1.28	2586615	1124	10.93	2285	2330	2285	3035	1635	2335	2301.26	0.41	114	2365	2350	2320	2305	2275	2357	2312	133	700	500	1490	5	1	26697460	615	0.35	12	0.00	6521.00	4065	20230626	-43.30	2245	20231226	2.67	2890	-20.24	20240130	2265	1.77	20240624	3650	-36.85	20230627	2245	2.67	20231226	0.13	N	002220	500	133 억	108939	N	N	49	N	N
12	20240627	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-35	5	-1.50	898610	390	3.79	2285	2330	2285	3035	1635	2335	2304.13	0.41	57	2365	2350	2320	2305	2275	2357	2312	133	700	500	1490	5	1	26697460	614	0.35	12	0.00	6521.00	4065	20230626	-43.42	2245	20231226	2.45	2890	-20.42	20240130	2265	1.55	20240624	3650	-36.99	20230627	2245	2.45	20231226	0.13	N	002220	500	133 억	108939	N	N	49	N	N
13	20240627	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-30	5	-1.28	398775	173	1.68	2285	2330	2285	3035	1635	2335	2305.06	0.41	15	2365	2350	2320	2305	2275	2357	2312	133	700	500	1490	5	1	26697460	615	0.35	12	0.00	6521.00	4065	20230626	-43.30	2245	20231226	2.67	2890	-20.24	20240130	2265	1.77	20240624	3650	-36.85	20230627	2245	2.67	20231226	0.13	N	002220	500	133 억	108939	N	N	49	N	N
14	20240627	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-30	5	-1.28	391845	170	1.65	2285	2330	2285	3035	1635	2335	2304.97	0.41	15	2365	2350	2320	2305	2275	2357	2312	133	700	500	1490	5	1	26697460	615	0.35	12	0.00	6521.00	4065	20230626	-43.30	2245	20231226	2.67	2890	-20.24	20240130	2265	1.77	20240624	3650	-36.85	20230627	2245	2.67	20231226	0.13	N	002220	500	133 억	108939	N	N	49	N	N
15	20240627	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-25	5	-1.07	110635	48	0.47	2285	2330	2285	3035	1635	2335	2304.90	0.41	0	2365	2350	2320	2305	2275	2357	2312	133	700	500	1490	5	1	26697460	617	0.35	12	0.00	6521.00	4065	20230626	-43.17	2245	20231226	2.90	2890	-20.07	20240130	2265	1.99	20240624	3650	-36.71	20230627	2245	2.90	20231226	0.13	N	002220	500	133 억	108939	N	N	49	N	N
16	20240627	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	-20	5	-0.86	64430	28	0.27	2285	2330	2285	3035	1635	2335	2301.07	0.41	0	2365	2350	2320	2305	2275	2357	2312	133	700	500	1490	5	1	26697460	618	0.36	12	0.00	6521.00	4065	20230626	-43.05	2245	20231226	3.12	2890	-19.90	20240130	2265	2.21	20240624	3650	-36.58	20230627	2245	3.12	20231226	0.13	N	002220	500	133 억	108939	N	N	49	N	N
17	20240627	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.41	0	2365	2350	2320	2305	2275	2357	2312	133	700	500	1490	5	1	26697460	623	0.36	12	0.00	6521.00	4065	20230626	-42.56	2245	20231226	4.01	2890	-19.20	20240130	2265	3.09	20240624	3650	-36.03	20230627	2245	4.01	20231226	0.13	N	002220	500	133 억	108939	N	N	49	N	N
18	20240626	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	20	2	0.86	23753365	10279	64.95	2330	2335	2290	3005	1625	2315	2307.67	0.41	108	2365	2340	2315	2290	2265	2352	2302	133	690	500	1480	5	1	26697460	623	0.36	12	0.04	6521.00	4065	20230626	-42.56	2245	20231226	4.01	2890	-19.20	20240130	2265	3.09	20240624	4065	-42.56	20230626	2245	4.01	20231226	0.13	N	002220	500	133 억	108831	N	N	49	N	N
19	20240626	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	5	2	0.22	19990510	8663	54.74	2330	2335	2290	3005	1625	2315	2307.57	0.41	163	2365	2340	2315	2290	2265	2352	2302	133	690	500	1480	5	1	26697460	619	0.36	12	0.03	6521.00	4065	20230626	-42.93	2245	20231226	3.34	2890	-19.72	20240130	2265	2.43	20240624	4065	-42.93	20230626	2245	3.34	20231226	0.13	N	002220	500	133 억	108831	N	N	58	N	N
20	20240626	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-15	5	-0.65	17246075	7469	47.19	2330	2335	2300	3005	1625	2315	2309.02	0.41	22	2365	2340	2315	2290	2265	2352	2302	133	690	500	1480	5	1	26697460	614	0.35	12	0.03	6521.00	4065	20230626	-43.42	2245	20231226	2.45	2890	-20.42	20240130	2265	1.55	20240624	4065	-43.42	20230626	2245	2.45	20231226	0.13	N	002220	500	133 억	108831	N	N	58	N	N
21	20240626	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-15	5	-0.65	6402195	2772	17.52	2330	2330	2300	3005	1625	2315	2309.59	0.41	22	2365	2340	2315	2290	2265	2352	2302	133	690	500	1480	5	1	26697460	614	0.35	12	0.01	6521.00	4065	20230626	-43.42	2245	20231226	2.45	2890	-20.42	20240130	2265	1.55	20240624	4065	-43.42	20230626	2245	2.45	20231226	0.13	N	002220	500	133 억	108831	N	N	58	N	N
22	20240626	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	0	3	0.00	1982340	858	5.42	2330	2330	2300	3005	1625	2315	2310.42	0.41	0	2365	2340	2315	2290	2265	2352	2302	133	690	500	1480	5	1	26697460	618	0.36	12	0.00	6521.00	4065	20230626	-43.05	2245	20231226	3.12	2890	-19.90	20240130	2265	2.21	20240624	4065	-43.05	20230626	2245	3.12	20231226	0.13	N	002220	500	133 억	108831	N	N	58	N	N
23	20240626	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-5	5	-0.22	1942985	841	5.31	2330	2330	2300	3005	1625	2315	2310.33	0.41	0	2365	2340	2315	2290	2265	2352	2302	133	690	500	1480	5	1	26697460	617	0.35	12	0.00	6521.00	4065	20230626	-43.17	2245	20231226	2.90	2890	-20.07	20240130	2265	1.99	20240624	4065	-43.17	20230626	2245	2.90	20231226	0.13	N	002220	500	133 억	108831	N	N	58	N	N
24	20240626	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-5	5	-0.22	1929080	835	5.28	2330	2330	2300	3005	1625	2315	2310.28	0.41	0	2365	2340	2315	2290	2265	2352	2302	133	690	500	1480	5	1	26697460	617	0.35	12	0.00	6521.00	4065	20230626	-43.17	2245	20231226	2.90	2890	-20.07	20240130	2265	1.99	20240624	4065	-43.17	20230626	2245	2.90	20231226	0.13	N	002220	500	133 억	108831	N	N	58	N	N
25	20240626	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	15	2	0.65	16310	7	0.04	2330	2330	2330	3005	1625	2315	2330.00	0.41	0	2365	2340	2315	2290	2265	2352	2302	133	690	500	1480	5	1	26697460	622	0.36	12	0.00	6521.00	4065	20230626	-42.68	2245	20231226	3.79	2890	-19.38	20240130	2265	2.87	20240624	4065	-42.68	20230626	2245	3.79	20231226	0.13	N	002220	500	133 억	108831	N	N	58	N	N
26	20240625	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	25	2	1.09	36701660	15817	8.49	2295	2340	2290	2975	1605	2290	2320.59	0.41	-564	2453	2371	2318	2236	2183	2345	2210	133	685	500	1460	5	1	26697460	618	0.36	12	0.06	6521.00	4065	20230626	-43.05	2245	20231226	3.12	2890	-19.90	20240130	2265	2.21	20240624	4065	-43.05	20230626	2245	3.12	20231226	0.13	N	002220	500	133 억	109395	N	N	58	N	N
27	20240625	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	45	2	1.97	34518880	14878	7.99	2295	2340	2290	2975	1605	2290	2320.33	0.41	-511	2453	2371	2318	2236	2183	2345	2210	133	685	500	1460	5	1	26697460	623	0.36	12	0.06	6521.00	4065	20230626	-42.56	2245	20231226	4.01	2890	-19.20	20240130	2265	3.09	20240624	4065	-42.56	20230626	2245	4.01	20231226	0.13	N	002220	500	133 억	109395	N	N	3	N	N
28	20240625	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	40	2	1.75	22784780	9853	5.29	2295	2340	2290	2975	1605	2290	2312.70	0.41	-511	2453	2371	2318	2236	2183	2345	2210	133	685	500	1460	5	1	26697460	622	0.36	12	0.04	6521.00	4065	20230626	-42.68	2245	20231226	3.79	2890	-19.38	20240130	2265	2.87	20240624	4065	-42.68	20230626	2245	3.79	20231226	0.13	N	002220	500	133 억	109395	N	N	3	N	N
29	20240625	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	45	2	1.97	22566990	9759	5.24	2295	2340	2290	2975	1605	2290	2312.66	0.41	-511	2453	2371	2318	2236	2183	2345	2210	133	685	500	1460	5	1	26697460	623	0.36	12	0.04	6521.00	4065	20230626	-42.56	2245	20231226	4.01	2890	-19.20	20240130	2265	3.09	20240624	4065	-42.56	20230626	2245	4.01	20231226	0.13	N	002220	500	133 억	109395	N	N	3	N	N
30	20240625	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	5	2	0.22	19642885	8505	4.57	2295	2325	2290	2975	1605	2290	2309.80	0.41	-509	2453	2371	2318	2236	2183	2345	2210	133	685	500	1460	5	1	26697460	613	0.35	12	0.03	6521.00	4065	20230626	-43.54	2245	20231226	2.23	2890	-20.59	20240130	2265	1.32	20240624	4065	-43.54	20230626	2245	2.23	20231226	0.13	N	002220	500	133 억	109395	N	N	3	N	N
31	20240625	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	20	2	0.87	19513440	8449	4.54	2295	2325	2290	2975	1605	2290	2309.79	0.41	-509	2453	2371	2318	2236	2183	2345	2210	133	685	500	1460	5	1	26697460	617	0.35	12	0.03	6521.00	4065	20230626	-43.17	2245	20231226	2.90	2890	-20.07	20240130	2265	1.99	20240624	4065	-43.17	20230626	2245	2.90	20231226	0.13	N	002220	500	133 억	109395	N	N	3	N	N
32	20240625	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	20	2	0.87	15643495	6777	3.64	2295	2325	2290	2975	1605	2290	2308.60	0.41	-330	2453	2371	2318	2236	2183	2345	2210	133	685	500	1460	5	1	26697460	617	0.35	12	0.03	6521.00	4065	20230626	-43.17	2245	20231226	2.90	2890	-20.07	20240130	2265	1.99	20240624	4065	-43.17	20230626	2245	2.90	20231226	0.13	N	002220	500	133 억	109395	N	N	3	N	N
33	20240625	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	0	3	0.00	1304070	569	0.31	2295	2295	2290	2975	1605	2290	2292.26	0.41	0	2453	2371	2318	2236	2183	2345	2210	133	685	500	1460	5	1	26697460	611	0.35	12	0.00	6521.00	4065	20230626	-43.67	2245	20231226	2.00	2890	-20.76	20240130	2265	1.10	20240624	4065	-43.67	20230626	2245	2.00	20231226	0.13	N	002220	500	133 억	109395	N	N	3	N	N
34	20240624	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-110	5	-4.58	425995840	183424	5804.56	2400	2400	2265	3120	1680	2400	2322.47	0.39	5433	2433	2416	2403	2386	2373	2410	2380	133	720	500	1530	5	1	26697460	611	0.35	12	0.69	6521.00	4065	20230626	-43.67	2245	20231226	2.00	2890	-20.76	20240130	2265	1.10	20240624	4065	-43.67	20230626	2245	2.00	20231226	0.13	N	002220	500	133 억	103962	N	N	3	N	N
35	20240624	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-110	5	-4.58	393916015	169323	5358.32	2400	2400	2275	3120	1680	2400	2326.42	0.39	5871	2433	2416	2403	2386	2373	2410	2380	133	720	500	1530	5	1	26697460	611	0.35	12	0.63	6521.00	4065	20230626	-43.67	2245	20231226	2.00	2890	-20.76	20240130	2275	0.66	20240624	4065	-43.67	20230626	2245	2.00	20231226	0.13	N	002220	500	133 억	103962	N	N	43	N	N
36	20240624	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-110	5	-4.58	358641955	153888	4869.87	2400	2400	2290	3120	1680	2400	2330.54	0.39	4356	2433	2416	2403	2386	2373	2410	2380	133	720	500	1530	5	1	26697460	611	0.35	12	0.58	6521.00	4065	20230626	-43.67	2245	20231226	2.00	2890	-20.76	20240130	2290	0.00	20240624	4065	-43.67	20230626	2245	2.00	20231226	0.13	N	002220	500	133 억	103962	N	N	43	N	N
37	20240624	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-100	5	-4.17	318979965	136664	4324.81	2400	2400	2300	3120	1680	2400	2334.05	0.39	3922	2433	2416	2403	2386	2373	2410	2380	133	720	500	1530	5	1	26697460	614	0.35	12	0.51	6521.00	4065	20230626	-43.42	2245	20231226	2.45	2890	-20.42	20240130	2300	0.00	20240624	4065	-43.42	20230626	2245	2.45	20231226	0.13	N	002220	500	133 억	103962	N	N	43	N	N
38	20240624	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-45	5	-1.88	160720690	67998	2151.84	2400	2400	2350	3120	1680	2400	2363.61	0.39	2474	2433	2416	2403	2386	2373	2410	2380	133	720	500	1530	5	1	26697460	629	0.36	12	0.25	6521.00	4065	20230626	-42.07	2245	20231226	4.90	2890	-18.51	20240130	2330	1.07	20240124	4065	-42.07	20230626	2245	4.90	20231226	0.13	N	002220	500	133 억	103962	N	N	43	N	N
39	20240624	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-45	5	-1.88	154592005	65394	2069.43	2400	2400	2355	3120	1680	2400	2364.01	0.39	1660	2433	2416	2403	2386	2373	2410	2380	133	720	500	1530	5	1	26697460	629	0.36	12	0.24	6521.00	4065	20230626	-42.07	2245	20231226	4.90	2890	-18.51	20240130	2330	1.07	20240124	4065	-42.07	20230626	2245	4.90	20231226	0.13	N	002220	500	133 억	103962	N	N	43	N	N
40	20240624	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2360	-40	5	-1.67	151376195	64032	2026.33	2400	2400	2360	3120	1680	2400	2364.07	0.39	1660	2433	2416	2403	2386	2373	2410	2380	133	720	500	1530	5	1	26697460	630	0.36	12	0.24	6521.00	4065	20230626	-41.94	2245	20231226	5.12	2890	-18.34	20240130	2330	1.29	20240124	4065	-41.94	20230626	2245	5.12	20231226	0.13	N	002220	500	133 억	103962	N	N	43	N	N
41	20240624	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	0	3	0.00	7200	3	0.09	2400	2400	2400	3120	1680	2400	2400.00	0.39	0	2433	2416	2403	2386	2373	2410	2380	133	720	500	1530	5	1	26697460	641	0.37	12	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.13	N	002220	500	133 억	103962	N	N	43	N	N
42	20240621	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-20	5	-0.83	7574040	3160	26.98	2420	2420	2390	3145	1695	2420	2396.85	0.39	38	2466	2442	2411	2387	2356	2427	2372	133	725	500	1540	5	1	26697460	641	0.37	12	0.01	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.13	N	002220	500	133 억	103932	N	N	43	N	N
43	20240621	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	-30	5	-1.24	5689035	2373	20.26	2420	2420	2390	3145	1695	2420	2397.40	0.39	81	2466	2442	2411	2387	2356	2427	2372	133	725	500	1540	5	1	26697460	638	0.37	12	0.01	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.13	N	002220	500	133 억	103932	N	N	39	N	N
44	20240621	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	2590085	1079	9.21	2420	2420	2395	3145	1695	2420	2400.45	0.39	81	2466	2442	2411	2387	2356	2427	2372	133	725	500	1540	5	1	26697460	646	0.37	12	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.13	N	002220	500	133 억	103932	N	N	39	N	N
45	20240621	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	1259885	524	4.47	2420	2420	2395	3145	1695	2420	2404.36	0.39	0	2466	2442	2411	2387	2356	2427	2372	133	725	500	1540	5	1	26697460	646	0.37	12	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.13	N	002220	500	133 억	103932	N	N	39	N	N
46	20240621	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	645600	268	2.29	2420	2420	2400	3145	1695	2420	2408.96	0.39	0	2466	2442	2411	2387	2356	2427	2372	133	725	500	1540	5	1	26697460	646	0.37	12	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.13	N	002220	500	133 억	103932	N	N	39	N	N
47	20240621	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-20	5	-0.83	563960	234	2.00	2420	2420	2400	3145	1695	2420	2410.09	0.39	0	2466	2442	2411	2387	2356	2427	2372	133	725	500	1540	5	1	26697460	641	0.37	12	0.00	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.13	N	002220	500	133 억	103932	N	N	39	N	N
48	20240621	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	152440	63	0.54	2420	2420	2400	3145	1695	2420	2419.68	0.39	0	2466	2442	2411	2387	2356	2427	2372	133	725	500	1540	5	1	26697460	646	0.37	12	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.13	N	002220	500	133 억	103932	N	N	39	N	N
49	20240621	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	2420	1	0.01	2420	2420	2420	3145	1695	2420	2420.00	0.39	0	2466	2442	2411	2387	2356	2427	2372	133	725	500	1540	5	1	26697460	646	0.37	12	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.13	N	002220	500	133 억	103932	N	N	39	N	N
50	20240620	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	28279245	11713	51.65	2435	2435	2380	3145	1695	2420	2414.35	0.39	45	2460	2440	2430	2410	2400	2435	2405	133	725	500	1540	5	1	26697460	646	0.37	12	0.04	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.13	N	002220	500	133 억	103869	N	N	39	N	N
51	20240620	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	27850895	11536	50.87	2435	2435	2380	3145	1695	2420	2414.26	0.39	63	2460	2440	2430	2410	2400	2435	2405	133	725	500	1540	5	1	26697460	646	0.37	12	0.04	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.13	N	002220	500	133 억	103869	N	N	45	N	N
52	20240620	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	15	2	0.62	24057185	9976	43.99	2435	2435	2380	3145	1695	2420	2411.51	0.39	63	2460	2440	2430	2410	2400	2435	2405	133	725	500	1540	5	1	26697460	650	0.37	12	0.04	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.13	N	002220	500	133 억	103869	N	N	45	N	N
53	20240620	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	5	2	0.21	22650150	9397	41.44	2435	2435	2380	3145	1695	2420	2410.36	0.39	63	2460	2440	2430	2410	2400	2435	2405	133	725	500	1540	5	1	26697460	647	0.37	12	0.04	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.13	N	002220	500	133 억	103869	N	N	45	N	N
54	20240620	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-5	5	-0.21	18023430	7487	33.01	2435	2435	2380	3145	1695	2420	2407.30	0.39	63	2460	2440	2430	2410	2400	2435	2405	133	725	500	1540	5	1	26697460	645	0.37	12	0.03	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.13	N	002220	500	133 억	103869	N	N	45	N	N
55	20240620	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-10	5	-0.41	14555980	6049	26.67	2435	2435	2380	3145	1695	2420	2406.34	0.39	63	2460	2440	2430	2410	2400	2435	2405	133	725	500	1540	5	1	26697460	643	0.37	12	0.02	6521.00	4065	20230626	-40.71	2245	20231226	7.35	2890	-16.61	20240130	2330	3.43	20240124	4065	-40.71	20230626	2245	7.35	20231226	0.13	N	002220	500	133 억	103869	N	N	45	N	N
56	20240620	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-5	5	-0.21	7385865	3075	13.56	2435	2435	2380	3145	1695	2420	2401.91	0.39	63	2460	2440	2430	2410	2400	2435	2405	133	725	500	1540	5	1	26697460	645	0.37	12	0.01	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.13	N	002220	500	133 억	103869	N	N	45	N	N
57	20240620	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	15	2	0.62	2435	1	0.00	2435	2435	2435	3145	1695	2420	2435.00	0.39	0	2460	2440	2430	2410	2400	2435	2405	133	725	500	1540	5	1	26697460	650	0.37	12	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.13	N	002220	500	133 억	103869	N	N	45	N	N
58	20240619	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-15	5	-0.62	55076445	22678	381.27	2450	2450	2420	3165	1705	2435	2428.63	0.39	-1181	2478	2456	2438	2416	2398	2467	2427	133	730	500	1550	5	1	26697460	646	0.37	12	0.08	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	103843	N	N	45	N	N
59	20240619	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	0	3	0.00	52641895	21672	364.36	2450	2450	2420	3165	1705	2435	2429.03	0.39	-514	2478	2456	2438	2416	2398	2467	2427	133	730	500	1550	5	1	26697460	650	0.37	12	0.08	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	103843	N	N	35	N	N
60	20240619	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-10	5	-0.41	49925815	20552	345.53	2450	2450	2420	3165	1705	2435	2429.24	0.39	81	2478	2456	2438	2416	2398	2467	2427	133	730	500	1550	5	1	26697460	647	0.37	12	0.08	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	103843	N	N	35	N	N
61	20240619	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-5	5	-0.21	8062535	3321	55.83	2450	2450	2420	3165	1705	2435	2427.74	0.39	49	2478	2456	2438	2416	2398	2467	2427	133	730	500	1550	5	1	26697460	649	0.37	12	0.01	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.14	N	002220	500	133 억	103843	N	N	35	N	N
62	20240619	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-15	5	-0.62	2614480	1079	18.14	2450	2450	2420	3165	1705	2435	2423.06	0.39	-6	2478	2456	2438	2416	2398	2467	2427	133	730	500	1550	5	1	26697460	646	0.37	12	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	103843	N	N	35	N	N
63	20240619	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-5	5	-0.21	1963490	810	13.62	2450	2450	2420	3165	1705	2435	2424.06	0.39	-6	2478	2456	2438	2416	2398	2467	2427	133	730	500	1550	5	1	26697460	649	0.37	12	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.14	N	002220	500	133 억	103843	N	N	35	N	N
64	20240619	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-5	5	-0.21	462705	190	3.19	2450	2450	2420	3165	1705	2435	2435.29	0.39	1	2478	2456	2438	2416	2398	2467	2427	133	730	500	1550	5	1	26697460	649	0.37	12	0.00	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.14	N	002220	500	133 억	103843	N	N	35	N	N
65	20240619	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	15	2	0.62	2450	1	0.02	2450	2450	2450	3165	1705	2435	2450.00	0.39	0	2478	2456	2438	2416	2398	2467	2427	133	730	500	1550	5	1	26697460	654	0.38	12	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.14	N	002220	500	133 억	103843	N	N	35	N	N
66	20240618	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	10	2	0.41	14457265	5940	47.35	2425	2460	2420	3150	1700	2425	2433.88	0.39	13	2485	2455	2440	2410	2395	2447	2402	133	725	500	1550	5	1	26697460	650	0.37	12	0.02	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	103848	N	N	35	N	N
67	20240618	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	25	2	1.03	10432190	4288	34.18	2425	2460	2420	3150	1700	2425	2432.88	0.39	-4	2485	2455	2440	2410	2395	2447	2402	133	725	500	1550	5	1	26697460	654	0.38	12	0.02	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.14	N	002220	500	133 억	103848	N	N	21	N	N
68	20240618	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	30	2	1.24	10424860	4285	34.16	2425	2460	2420	3150	1700	2425	2432.87	0.39	-4	2485	2455	2440	2410	2395	2447	2402	133	725	500	1550	5	1	26697460	655	0.38	12	0.02	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.14	N	002220	500	133 억	103848	N	N	21	N	N
69	20240618	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	25	2	1.03	10275050	4224	33.67	2425	2450	2420	3150	1700	2425	2432.54	0.39	-4	2485	2455	2440	2410	2395	2447	2402	133	725	500	1550	5	1	26697460	654	0.38	12	0.02	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.14	N	002220	500	133 억	103848	N	N	21	N	N
70	20240618	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	10	2	0.41	8996180	3702	29.51	2425	2450	2420	3150	1700	2425	2430.09	0.39	-4	2485	2455	2440	2410	2395	2447	2402	133	725	500	1550	5	1	26697460	650	0.37	12	0.01	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	103848	N	N	21	N	N
71	20240618	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	15	2	0.62	6136045	2528	20.15	2425	2440	2420	3150	1700	2425	2427.23	0.39	-4	2485	2455	2440	2410	2395	2447	2402	133	725	500	1550	5	1	26697460	651	0.37	12	0.01	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	103848	N	N	21	N	N
72	20240618	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	10	2	0.41	3561930	1468	11.70	2425	2435	2425	3150	1700	2425	2426.38	0.39	-4	2485	2455	2440	2410	2395	2447	2402	133	725	500	1550	5	1	26697460	650	0.37	12	0.01	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	103848	N	N	21	N	N
73	20240618	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	0	3	0.00	87300	36	0.29	2425	2425	2425	3150	1700	2425	2425.00	0.39	-5	2485	2455	2440	2410	2395	2447	2402	133	725	500	1550	5	1	26697460	647	0.37	12	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	103848	N	N	21	N	N
74	20240617	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-35	5	-1.42	30540895	12544	112.90	2425	2470	2425	3195	1725	2460	2434.70	0.39	-109	2526	2492	2446	2412	2366	2510	2430	133	735	500	1570	5	1	26697460	647	0.37	12	0.05	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	103957	N	N	21	N	N
75	20240617	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-15	5	-0.61	23465140	9628	86.65	2425	2470	2425	3195	1725	2460	2437.18	0.39	-6	2526	2492	2446	2412	2366	2510	2430	133	735	500	1570	5	1	26697460	653	0.37	12	0.04	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	103957	N	N	8	N	N
76	20240617	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-20	5	-0.81	23254890	9542	85.88	2425	2470	2425	3195	1725	2460	2437.11	0.39	-2	2526	2492	2446	2412	2366	2510	2430	133	735	500	1570	5	1	26697460	651	0.37	12	0.04	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	103957	N	N	8	N	N
77	20240617	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-35	5	-1.42	20041050	8218	73.96	2425	2470	2425	3195	1725	2460	2438.68	0.39	120	2526	2492	2446	2412	2366	2510	2430	133	735	500	1570	5	1	26697460	647	0.37	12	0.03	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	103957	N	N	8	N	N
78	20240617	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	5	2	0.20	13178820	5396	48.56	2425	2470	2425	3195	1725	2460	2442.33	0.39	-244	2526	2492	2446	2412	2366	2510	2430	133	735	500	1570	5	1	26697460	658	0.38	12	0.02	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.14	N	002220	500	133 억	103957	N	N	8	N	N
79	20240617	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-20	5	-0.81	13060675	5348	48.13	2425	2470	2425	3195	1725	2460	2442.16	0.39	-245	2526	2492	2446	2412	2366	2510	2430	133	735	500	1570	5	1	26697460	651	0.37	12	0.02	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	103957	N	N	8	N	N
80	20240617	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	-25	5	-1.02	5436480	2239	20.15	2425	2450	2425	3195	1725	2460	2428.08	0.39	382	2526	2492	2446	2412	2366	2510	2430	133	735	500	1570	5	1	26697460	650	0.37	12	0.01	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	103957	N	N	8	N	N
81	20240617	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-15	5	-0.61	3996665	1648	14.83	2425	2450	2425	3195	1725	2460	2425.16	0.39	439	2526	2492	2446	2412	2366	2510	2430	133	735	500	1570	5	1	26697460	653	0.37	12	0.01	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	103957	N	N	8	N	N
82	20240614	160122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	40	2	1.65	27175655	11111	224.01	2400	2480	2400	3145	1695	2420	2445.28	0.39	5738	2476	2447	2431	2402	2386	2440	2395	133	725	500	1540	5	1	26697460	657	0.38	12	0.04	6521.00	4065	20230626	-39.48	2245	20231226	9.58	2890	-14.88	20240130	2330	5.58	20240124	4065	-39.48	20230626	2245	9.58	20231226	0.14	N	002220	500	133 억	104358	N	N	8	N	N
83	20240614	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	5	2	0.21	25217175	10312	207.90	2400	2480	2400	3145	1695	2420	2445.42	0.39	5710	2476	2447	2431	2402	2386	2440	2395	133	725	500	1540	5	1	26697460	647	0.37	12	0.04	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	104358	N	N	50	N	N
84	20240614	140122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	5	2	0.21	23338165	9537	192.28	2400	2480	2400	3145	1695	2420	2447.12	0.39	5659	2476	2447	2431	2402	2386	2440	2395	133	725	500	1540	5	1	26697460	647	0.37	12	0.04	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	104358	N	N	50	N	N
85	20240614	130123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	40	2	1.65	23335740	9536	192.26	2400	2480	2400	3145	1695	2420	2447.12	0.39	5659	2476	2447	2431	2402	2386	2440	2395	133	725	500	1540	5	1	26697460	657	0.38	12	0.04	6521.00	4065	20230626	-39.48	2245	20231226	9.58	2890	-14.88	20240130	2330	5.58	20240124	4065	-39.48	20230626	2245	9.58	20231226	0.14	N	002220	500	133 억	104358	N	N	50	N	N
86	20240614	120123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	45	2	1.86	19413545	7944	160.16	2400	2470	2400	3145	1695	2420	2443.80	0.39	4561	2476	2447	2431	2402	2386	2440	2395	133	725	500	1540	5	1	26697460	658	0.38	12	0.03	6521.00	4065	20230626	-39.36	2245	20231226	9.80	2890	-14.71	20240130	2330	5.79	20240124	4065	-39.36	20230626	2245	9.80	20231226	0.14	N	002220	500	133 억	104358	N	N	50	N	N
87	20240614	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	25	2	1.03	8177550	3353	67.60	2400	2450	2400	3145	1695	2420	2438.88	0.39	3090	2476	2447	2431	2402	2386	2440	2395	133	725	500	1540	5	1	26697460	653	0.37	12	0.01	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	104358	N	N	50	N	N
88	20240614	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	20	2	0.83	4269650	1754	35.36	2400	2450	2400	3145	1695	2420	2434.24	0.39	1494	2476	2447	2431	2402	2386	2440	2395	133	725	500	1540	5	1	26697460	651	0.37	12	0.01	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104358	N	N	50	N	N
89	20240614	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-15	5	-0.62	283400	118	2.38	2400	2405	2400	3145	1695	2420	2401.69	0.39	40	2476	2447	2431	2402	2386	2440	2395	133	725	500	1540	5	1	26697460	642	0.37	12	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.14	N	002220	500	133 억	104358	N	N	50	N	N
90	20240613	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-25	5	-1.02	12026635	4960	203.28	2460	2460	2415	3175	1715	2445	2424.72	0.39	-72	2491	2467	2446	2422	2401	2457	2412	133	730	500	1560	5	1	26697460	646	0.37	12	0.02	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104358	N	N	50	N	N
91	20240613	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-20	5	-0.82	5342030	2200	90.16	2460	2460	2415	3175	1715	2445	2428.20	0.39	39	2491	2467	2446	2422	2401	2457	2412	133	730	500	1560	5	1	26697460	647	0.37	12	0.01	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	104358	N	N	5	N	N
92	20240613	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	0	3	0.00	4883685	2011	82.42	2460	2460	2415	3175	1715	2445	2428.49	0.39	40	2491	2467	2446	2422	2401	2457	2412	133	730	500	1560	5	1	26697460	653	0.37	12	0.01	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	104358	N	N	5	N	N
93	20240613	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-20	5	-0.82	3998725	1647	67.50	2460	2460	2415	3175	1715	2445	2427.88	0.39	49	2491	2467	2446	2422	2401	2457	2412	133	730	500	1560	5	1	26697460	647	0.37	12	0.01	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	104358	N	N	5	N	N
94	20240613	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-20	5	-0.82	3724645	1534	62.87	2460	2460	2415	3175	1715	2445	2428.06	0.39	49	2491	2467	2446	2422	2401	2457	2412	133	730	500	1560	5	1	26697460	647	0.37	12	0.01	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	104358	N	N	5	N	N
95	20240613	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-25	5	-1.02	3520945	1450	59.43	2460	2460	2415	3175	1715	2445	2428.24	0.39	49	2491	2467	2446	2422	2401	2457	2412	133	730	500	1560	5	1	26697460	646	0.37	12	0.01	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104358	N	N	5	N	N
96	20240613	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	-10	5	-0.41	2854185	1176	48.20	2460	2460	2415	3175	1715	2445	2427.03	0.39	123	2491	2467	2446	2422	2401	2457	2412	133	730	500	1560	5	1	26697460	650	0.37	12	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	104358	N	N	5	N	N
97	20240613	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	15	2	0.61	9840	4	0.16	2460	2460	2460	3175	1715	2445	2460.00	0.39	0	2491	2467	2446	2422	2401	2457	2412	133	730	500	1560	5	1	26697460	657	0.38	12	0.00	6521.00	4065	20230626	-39.48	2245	20231226	9.58	2890	-14.88	20240130	2330	5.58	20240124	4065	-39.48	20230626	2245	9.58	20231226	0.14	N	002220	500	133 억	104358	N	N	5	N	N
98	20240612	160124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-10	5	-0.41	5944760	2440	108.59	2470	2470	2425	3190	1720	2455	2436.38	0.39	-27	2481	2467	2451	2437	2421	2460	2430	133	735	500	1570	5	1	26697460	653	0.37	12	0.01	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	104367	N	N	5	N	N
99	20240612	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-15	5	-0.61	4549300	1869	83.18	2470	2470	2425	3190	1720	2455	2434.08	0.39	-9	2481	2467	2451	2437	2421	2460	2430	133	735	500	1570	5	1	26697460	651	0.37	12	0.01	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104367	N	N	11	N	N
100	20240612	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-25	5	-1.02	3587255	1474	65.60	2470	2470	2425	3190	1720	2455	2433.69	0.39	-9	2481	2467	2451	2437	2421	2460	2430	133	735	500	1570	5	1	26697460	649	0.37	12	0.01	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.14	N	002220	500	133 억	104367	N	N	11	N	N
101	20240612	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-15	5	-0.61	1101040	451	20.07	2470	2470	2425	3190	1720	2455	2441.33	0.39	-9	2481	2467	2451	2437	2421	2460	2430	133	735	500	1570	5	1	26697460	651	0.37	12	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104367	N	N	11	N	N
102	20240612	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-5	5	-0.20	908280	372	16.56	2470	2470	2425	3190	1720	2455	2441.61	0.39	16	2481	2467	2451	2437	2421	2460	2430	133	735	500	1570	5	1	26697460	654	0.38	12	0.00	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.14	N	002220	500	133 억	104367	N	N	11	N	N
103	20240612	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	-20	5	-0.81	706025	289	12.86	2470	2470	2425	3190	1720	2455	2442.99	0.39	0	2481	2467	2451	2437	2421	2460	2430	133	735	500	1570	5	1	26697460	650	0.37	12	0.00	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	104367	N	N	11	N	N
104	20240612	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-30	5	-1.22	365420	149	6.63	2470	2470	2425	3190	1720	2455	2452.48	0.39	-9	2481	2467	2451	2437	2421	2460	2430	133	735	500	1570	5	1	26697460	647	0.37	12	0.00	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	104367	N	N	11	N	N
105	20240612	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	0	3	0.00	0	0	0.00	0	0	0	3190	1720	2455	0.00	0.39	0	2481	2467	2451	2437	2421	2460	2430	133	735	500	1570	5	1	26697460	655	0.38	12	0.00	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.14	N	002220	500	133 억	104367	N	N	11	N	N
106	20240610	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	5	2	0.20	15354470	6293	42.29	2445	2455	2410	3175	1715	2445	2439.93	0.39	-52	2511	2477	2446	2412	2381	2462	2397	133	730	500	1560	5	1	26697460	654	0.38	12	0.02	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.14	N	002220	500	133 억	104440	N	N	22	N	N
107	20240610	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	5	2	0.20	13720320	5626	37.81	2445	2455	2410	3175	1715	2445	2438.73	0.39	-34	2511	2477	2446	2412	2381	2462	2397	133	730	500	1560	5	1	26697460	654	0.38	12	0.02	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.14	N	002220	500	133 억	104440	N	N	9	N	N
108	20240610	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	-10	5	-0.41	11831730	4852	32.61	2445	2455	2410	3175	1715	2445	2438.53	0.39	-20	2511	2477	2446	2412	2381	2462	2397	133	730	500	1560	5	1	26697460	650	0.37	12	0.02	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	104440	N	N	9	N	N
109	20240610	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-20	5	-0.82	11773330	4828	32.45	2445	2455	2410	3175	1715	2445	2438.55	0.39	-9	2511	2477	2446	2412	2381	2462	2397	133	730	500	1560	5	1	26697460	647	0.37	12	0.02	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	104440	N	N	9	N	N
110	20240610	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-20	5	-0.82	11761205	4823	32.41	2445	2455	2410	3175	1715	2445	2438.57	0.39	-9	2511	2477	2446	2412	2381	2462	2397	133	730	500	1560	5	1	26697460	647	0.37	12	0.02	6521.00	4065	20230626	-40.34	2245	20231226	8.02	2890	-16.09	20240130	2330	4.08	20240124	4065	-40.34	20230626	2245	8.02	20231226	0.14	N	002220	500	133 억	104440	N	N	9	N	N
111	20240610	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-5	5	-0.20	4482395	1848	12.42	2445	2445	2410	3175	1715	2445	2425.54	0.39	-6	2511	2477	2446	2412	2381	2462	2397	133	730	500	1560	5	1	26697460	651	0.37	12	0.01	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104440	N	N	9	N	N
112	20240610	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-5	5	-0.20	639565	262	1.76	2445	2445	2430	3175	1715	2445	2441.09	0.39	-4	2511	2477	2446	2412	2381	2462	2397	133	730	500	1560	5	1	26697460	651	0.37	12	0.00	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104440	N	N	9	N	N
113	20240610	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	0	3	0.00	220050	90	0.60	2445	2445	2445	3175	1715	2445	2445.00	0.39	-34	2511	2477	2446	2412	2381	2462	2397	133	730	500	1560	5	1	26697460	653	0.37	12	0.00	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	104440	N	N	9	N	N
114	20240607	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-40	5	-1.61	36344040	14879	34.18	2470	2480	2415	3230	1740	2485	2442.06	0.39	-622	2615	2550	2475	2410	2335	2582	2442	133	745	500	1590	5	1	26697460	653	0.37	12	0.06	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	104864	N	N	9	N	N
115	20240607	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-40	5	-1.61	31003585	12702	29.18	2470	2480	2415	3230	1740	2485	2440.14	0.39	-424	2615	2550	2475	2410	2335	2582	2442	133	745	500	1590	5	1	26697460	653	0.37	12	0.05	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	104864	N	N	7	N	N
116	20240607	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-30	5	-1.21	22587340	9261	21.28	2470	2480	2415	3230	1740	2485	2437.96	0.39	-424	2615	2550	2475	2410	2335	2582	2442	133	745	500	1590	5	1	26697460	655	0.38	12	0.03	6521.00	4065	20230626	-39.61	2245	20231226	9.35	2890	-15.05	20240130	2330	5.36	20240124	4065	-39.61	20230626	2245	9.35	20231226	0.14	N	002220	500	133 억	104864	N	N	7	N	N
117	20240607	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-40	5	-1.61	20498175	8409	19.32	2470	2480	2415	3230	1740	2485	2436.49	0.39	-424	2615	2550	2475	2410	2335	2582	2442	133	745	500	1590	5	1	26697460	653	0.37	12	0.03	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	104864	N	N	7	N	N
118	20240607	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-55	5	-2.21	19120030	7844	18.02	2470	2480	2415	3230	1740	2485	2436.29	0.39	-259	2615	2550	2475	2410	2335	2582	2442	133	745	500	1590	5	1	26697460	649	0.37	12	0.03	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.14	N	002220	500	133 억	104864	N	N	7	N	N
119	20240607	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-70	5	-2.82	14829825	6074	13.95	2470	2480	2415	3230	1740	2485	2440.05	0.39	-404	2615	2550	2475	2410	2335	2582	2442	133	745	500	1590	5	1	26697460	645	0.37	12	0.02	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.14	N	002220	500	133 억	104864	N	N	7	N	N
120	20240607	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	-35	5	-1.41	5764155	2339	5.37	2470	2480	2440	3230	1740	2485	2462.44	0.39	-70	2615	2550	2475	2410	2335	2582	2442	133	745	500	1590	5	1	26697460	654	0.38	12	0.01	6521.00	4065	20230626	-39.73	2245	20231226	9.13	2890	-15.22	20240130	2330	5.15	20240124	4065	-39.73	20230626	2245	9.13	20231226	0.14	N	002220	500	133 억	104864	N	N	7	N	N
121	20240607	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-25	5	-1.01	1361080	550	1.26	2470	2470	2460	3230	1740	2485	2468.80	0.39	-46	2615	2550	2475	2410	2335	2582	2442	133	745	500	1590	5	1	26697460	657	0.38	12	0.00	6521.00	4065	20230626	-39.48	2245	20231226	9.58	2890	-14.88	20240130	2330	5.58	20240124	4065	-39.48	20230626	2245	9.58	20231226	0.14	N	002220	500	133 억	104864	N	N	7	N	N
122	20240605	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	65	2	2.69	106350660	43436	268.60	2420	2540	2400	3145	1695	2420	2448.45	0.39	925	2516	2467	2436	2387	2356	2452	2372	133	725	500	1540	5	1	26697460	663	0.38	12	0.16	6521.00	4065	20230626	-38.87	2245	20231226	10.69	2890	-14.01	20240130	2330	6.65	20240124	4065	-38.87	20230626	2245	10.69	20231226	0.14	N	002220	500	133 억	104137	N	N	7	N	N
123	20240605	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	25	2	1.03	100808260	41188	254.70	2420	2540	2400	3145	1695	2420	2447.52	0.39	429	2516	2467	2436	2387	2356	2452	2372	133	725	500	1540	5	1	26697460	653	0.37	12	0.15	6521.00	4065	20230626	-39.85	2245	20231226	8.91	2890	-15.40	20240130	2330	4.94	20240124	4065	-39.85	20230626	2245	8.91	20231226	0.14	N	002220	500	133 억	104137	N	N	0	N	N
124	20240605	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	20	2	0.83	96711565	39513	244.34	2420	2540	2400	3145	1695	2420	2447.59	0.39	434	2516	2467	2436	2387	2356	2452	2372	133	725	500	1540	5	1	26697460	651	0.37	12	0.15	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104137	N	N	0	N	N
125	20240605	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	65	2	2.69	74998515	30551	188.92	2420	2540	2400	3145	1695	2420	2454.86	0.39	228	2516	2467	2436	2387	2356	2452	2372	133	725	500	1540	5	1	26697460	663	0.38	12	0.11	6521.00	4065	20230626	-38.87	2245	20231226	10.69	2890	-14.01	20240130	2330	6.65	20240124	4065	-38.87	20230626	2245	10.69	20231226	0.14	N	002220	500	133 억	104137	N	N	0	N	N
126	20240605	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-5	5	-0.21	17675230	7349	45.45	2420	2425	2400	3145	1695	2420	2405.12	0.39	-54	2516	2467	2436	2387	2356	2452	2372	133	725	500	1540	5	1	26697460	645	0.37	12	0.03	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.14	N	002220	500	133 억	104137	N	N	0	N	N
127	20240605	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-5	5	-0.21	16042690	6673	41.27	2420	2425	2400	3145	1695	2420	2404.12	0.39	17	2516	2467	2436	2387	2356	2452	2372	133	725	500	1540	5	1	26697460	645	0.37	12	0.02	6521.00	4065	20230626	-40.59	2245	20231226	7.57	2890	-16.44	20240130	2330	3.65	20240124	4065	-40.59	20230626	2245	7.57	20231226	0.14	N	002220	500	133 억	104137	N	N	0	N	N
128	20240605	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-20	5	-0.83	14571490	6061	37.48	2420	2425	2400	3145	1695	2420	2404.14	0.39	17	2516	2467	2436	2387	2356	2452	2372	133	725	500	1540	5	1	26697460	641	0.37	12	0.02	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.14	N	002220	500	133 억	104137	N	N	0	N	N
129	20240605	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	2078780	859	5.31	2420	2420	2420	3145	1695	2420	2420.00	0.39	-126	2516	2467	2436	2387	2356	2452	2372	133	725	500	1540	5	1	26697460	646	0.37	12	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104137	N	N	0	N	N
130	20240604	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	39481635	16161	92.92	2435	2485	2405	3145	1695	2420	2443.02	0.39	-766	2506	2462	2426	2382	2346	2485	2405	133	725	500	1540	5	1	26697460	646	0.37	12	0.06	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104277	N	N	0	N	N
131	20240604	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	-15	5	-0.62	37312845	15264	87.76	2435	2485	2405	3145	1695	2420	2444.50	0.39	-420	2506	2462	2426	2382	2346	2485	2405	133	725	500	1540	5	1	26697460	642	0.37	12	0.06	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.14	N	002220	500	133 억	104277	N	N	0	N	N
132	20240604	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	15	2	0.62	30891450	12607	72.49	2435	2485	2410	3145	1695	2420	2450.34	0.39	-381	2506	2462	2426	2382	2346	2485	2405	133	725	500	1540	5	1	26697460	650	0.37	12	0.05	6521.00	4065	20230626	-40.10	2245	20231226	8.46	2890	-15.74	20240130	2330	4.51	20240124	4065	-40.10	20230626	2245	8.46	20231226	0.14	N	002220	500	133 억	104277	N	N	0	N	N
133	20240604	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	20	2	0.83	30842695	12587	72.37	2435	2485	2410	3145	1695	2420	2450.36	0.39	-381	2506	2462	2426	2382	2346	2485	2405	133	725	500	1540	5	1	26697460	651	0.37	12	0.05	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104277	N	N	0	N	N
134	20240604	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	27302685	11135	64.02	2435	2485	2410	3145	1695	2420	2451.97	0.39	-362	2506	2462	2426	2382	2346	2485	2405	133	725	500	1540	5	1	26697460	646	0.37	12	0.04	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104277	N	N	0	N	N
135	20240604	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	20	2	0.83	26637185	10860	62.44	2435	2485	2410	3145	1695	2420	2452.78	0.39	-381	2506	2462	2426	2382	2346	2485	2405	133	725	500	1540	5	1	26697460	651	0.37	12	0.04	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104277	N	N	0	N	N
136	20240604	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	20	2	0.83	22212710	9038	51.97	2435	2485	2410	3145	1695	2420	2457.70	0.39	-381	2506	2462	2426	2382	2346	2485	2405	133	725	500	1540	5	1	26697460	651	0.37	12	0.03	6521.00	4065	20230626	-39.98	2245	20231226	8.69	2890	-15.57	20240130	2330	4.72	20240124	4065	-39.98	20230626	2245	8.69	20231226	0.14	N	002220	500	133 억	104277	N	N	0	N	N
137	20240604	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.39	0	2506	2462	2426	2382	2346	2485	2405	133	725	500	1540	5	1	26697460	646	0.37	12	0.00	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104277	N	N	0	N	N
138	20240603	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	30	2	1.26	42208880	17346	787.74	2390	2470	2390	3105	1675	2390	2433.97	0.39	-168	2413	2401	2383	2371	2353	2407	2377	133	715	500	1520	5	1	26697460	646	0.37	12	0.06	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104445	N	N	0	N	N
139	20240603	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	30	2	1.26	38973560	16008	726.98	2390	2470	2390	3105	1675	2390	2434.63	0.39	-168	2413	2401	2383	2371	2353	2407	2377	133	715	500	1520	5	1	26697460	646	0.37	12	0.06	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104445	N	N	0	N	N
140	20240603	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	10	2	0.42	34788580	14289	648.91	2390	2470	2390	3105	1675	2390	2434.64	0.39	-36	2413	2401	2383	2371	2353	2407	2377	133	715	500	1520	5	1	26697460	641	0.37	12	0.05	6521.00	4065	20230626	-40.96	2245	20231226	6.90	2890	-16.96	20240130	2330	3.00	20240124	4065	-40.96	20230626	2245	6.90	20231226	0.14	N	002220	500	133 억	104445	N	N	0	N	N
141	20240603	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	30	2	1.26	7282320	3012	136.78	2390	2435	2390	3105	1675	2390	2417.77	0.39	-13	2413	2401	2383	2371	2353	2407	2377	133	715	500	1520	5	1	26697460	646	0.37	12	0.01	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104445	N	N	0	N	N
142	20240603	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	40	2	1.67	6475910	2678	121.62	2390	2435	2390	3105	1675	2390	2418.19	0.39	-13	2413	2401	2383	2371	2353	2407	2377	133	715	500	1520	5	1	26697460	649	0.37	12	0.01	6521.00	4065	20230626	-40.22	2245	20231226	8.24	2890	-15.92	20240130	2330	4.29	20240124	4065	-40.22	20230626	2245	8.24	20231226	0.14	N	002220	500	133 억	104445	N	N	0	N	N
143	20240603	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	30	2	1.26	4913430	2034	92.37	2390	2435	2390	3105	1675	2390	2415.65	0.39	-13	2413	2401	2383	2371	2353	2407	2377	133	715	500	1520	5	1	26697460	646	0.37	12	0.01	6521.00	4065	20230626	-40.47	2245	20231226	7.80	2890	-16.26	20240130	2330	3.86	20240124	4065	-40.47	20230626	2245	7.80	20231226	0.14	N	002220	500	133 억	104445	N	N	0	N	N
144	20240603	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	15	2	0.63	120040	50	2.27	2390	2405	2390	3105	1675	2390	2400.80	0.39	-2	2413	2401	2383	2371	2353	2407	2377	133	715	500	1520	5	1	26697460	642	0.37	12	0.00	6521.00	4065	20230626	-40.84	2245	20231226	7.13	2890	-16.78	20240130	2330	3.22	20240124	4065	-40.84	20230626	2245	7.13	20231226	0.14	N	002220	500	133 억	104445	N	N	0	N	N
145	20240603	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	0	3	0.00	4780	2	0.09	2390	2390	2390	3105	1675	2390	2390.00	0.39	-2	2413	2401	2383	2371	2353	2407	2377	133	715	500	1520	5	1	26697460	638	0.37	12	0.00	6521.00	4065	20230626	-41.21	2245	20231226	6.46	2890	-17.30	20240130	2330	2.58	20240124	4065	-41.21	20230626	2245	6.46	20231226	0.14	N	002220	500	133 억	104445	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History