KissMeData/019440/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	30	2	0.22	55507710	4047	87.56	13690	13780	13680	17840	9620	13730	13715.77	0.25	175	13836	13782	13736	13682	13636	13760	13660	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.37	N	019440	5000	428 억	21617	N	N	0	N	N
3	20240531	150341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-10	5	-0.07	50021350	3648	78.93	13690	13780	13680	17840	9620	13730	13711.99	0.25	175	13836	13782	13736	13682	13636	13760	13660	429	4110	5000	9880	10	1	8570000	1176	-43.28	0.36	12	0.04	-317.00	38517.00	17400	20230803	-21.15	13190	20231030	4.02	14100	-2.70	20240522	13210	3.86	20240125	17400	-21.15	20230803	13190	4.02	20231030	0.37	N	019440	5000	428 억	21617	N	N	0	N	N
4	20240531	140339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	30	2	0.22	48937440	3569	77.22	13690	13780	13680	17840	9620	13730	13711.81	0.25	173	13836	13782	13736	13682	13636	13760	13660	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.37	N	019440	5000	428 억	21617	N	N	0	N	N
5	20240531	130340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-10	5	-0.07	43075140	3142	67.98	13690	13780	13680	17840	9620	13730	13709.47	0.25	104	13836	13782	13736	13682	13636	13760	13660	429	4110	5000	9880	10	1	8570000	1176	-43.28	0.36	12	0.04	-317.00	38517.00	17400	20230803	-21.15	13190	20231030	4.02	14100	-2.70	20240522	13210	3.86	20240125	17400	-21.15	20230803	13190	4.02	20231030	0.37	N	019440	5000	428 억	21617	N	N	0	N	N
6	20240531	120342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	30	2	0.22	40963720	2988	64.65	13690	13780	13680	17840	9620	13730	13709.41	0.25	35	13836	13782	13736	13682	13636	13760	13660	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.37	N	019440	5000	428 억	21617	N	N	0	N	N
7	20240531	110340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-30	5	-0.22	31067630	2266	49.03	13690	13780	13690	17840	9620	13730	13710.34	0.25	-34	13836	13782	13736	13682	13636	13760	13660	429	4110	5000	9880	10	1	8570000	1174	-43.22	0.36	12	0.03	-317.00	38517.00	17400	20230803	-21.26	13190	20231030	3.87	14100	-2.84	20240522	13210	3.71	20240125	17400	-21.26	20230803	13190	3.87	20231030	0.37	N	019440	5000	428 억	21617	N	N	0	N	N
8	20240531	100341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	0	3	0.00	12304210	896	19.39	13690	13780	13690	17840	9620	13730	13732.38	0.25	-124	13836	13782	13736	13682	13636	13760	13660	429	4110	5000	9880	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	17400	20230803	-21.09	13190	20231030	4.09	14100	-2.62	20240522	13210	3.94	20240125	17400	-21.09	20230803	13190	4.09	20231030	0.37	N	019440	5000	428 억	21617	N	N	0	N	N
9	20240531	090340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	50	2	0.36	5503740	402	8.70	13690	13780	13690	17840	9620	13730	13690.90	0.25	-62	13836	13782	13736	13682	13636	13760	13660	429	4110	5000	9880	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.80	13190	20231030	4.47	14100	-2.27	20240522	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.37	N	019440	5000	428 억	21617	N	N	0	N	N
10	20240530	160338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	0	3	0.00	63379360	4622	67.60	13790	13790	13690	17840	9620	13730	13712.54	0.26	-5	13823	13776	13753	13706	13683	13765	13695	429	4110	5000	9880	10	1	8570000	1177	-43.31	0.36	12	0.05	-317.00	38517.00	17400	20230803	-21.09	13190	20231030	4.09	14100	-2.62	20240522	13210	3.94	20240125	17400	-21.09	20230803	13190	4.09	20231030	0.37	N	019440	5000	428 억	21990	N	N	0	N	N
11	20240530	150338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-20	5	-0.15	48823660	3561	52.08	13790	13790	13690	17840	9620	13730	13710.66	0.26	-5	13823	13776	13753	13706	13683	13765	13695	429	4110	5000	9880	10	1	8570000	1175	-43.25	0.36	12	0.04	-317.00	38517.00	17400	20230803	-21.21	13190	20231030	3.94	14100	-2.77	20240522	13210	3.79	20240125	17400	-21.21	20230803	13190	3.94	20231030	0.37	N	019440	5000	428 억	21990	N	N	0	N	N
12	20240530	140339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-40	5	-0.29	46276590	3375	49.36	13790	13790	13690	17840	9620	13730	13711.58	0.26	-11	13823	13776	13753	13706	13683	13765	13695	429	4110	5000	9880	10	1	8570000	1173	-43.19	0.36	12	0.04	-317.00	38517.00	17400	20230803	-21.32	13190	20231030	3.79	14100	-2.91	20240522	13210	3.63	20240125	17400	-21.32	20230803	13190	3.79	20231030	0.37	N	019440	5000	428 억	21990	N	N	0	N	N
13	20240530	130339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-20	5	-0.15	29977070	2185	31.96	13790	13790	13710	17840	9620	13730	13719.48	0.26	65	13823	13776	13753	13706	13683	13765	13695	429	4110	5000	9880	10	1	8570000	1175	-43.25	0.36	12	0.03	-317.00	38517.00	17400	20230803	-21.21	13190	20231030	3.94	14100	-2.77	20240522	13210	3.79	20240125	17400	-21.21	20230803	13190	3.94	20231030	0.37	N	019440	5000	428 억	21990	N	N	0	N	N
14	20240530	120339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-10	5	-0.07	18306450	1334	19.51	13790	13790	13710	17840	9620	13730	13722.98	0.26	-6	13823	13776	13753	13706	13683	13765	13695	429	4110	5000	9880	10	1	8570000	1176	-43.28	0.36	12	0.02	-317.00	38517.00	17400	20230803	-21.15	13190	20231030	4.02	14100	-2.70	20240522	13210	3.86	20240125	17400	-21.15	20230803	13190	4.02	20231030	0.37	N	019440	5000	428 억	21990	N	N	0	N	N
15	20240530	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-10	5	-0.07	15506860	1130	16.53	13790	13790	13710	17840	9620	13730	13722.88	0.26	-8	13823	13776	13753	13706	13683	13765	13695	429	4110	5000	9880	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	17400	20230803	-21.15	13190	20231030	4.02	14100	-2.70	20240522	13210	3.86	20240125	17400	-21.15	20230803	13190	4.02	20231030	0.37	N	019440	5000	428 억	21990	N	N	0	N	N
16	20240530	100340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-10	5	-0.07	11059900	806	11.79	13790	13790	13710	17840	9620	13730	13721.96	0.26	-45	13823	13776	13753	13706	13683	13765	13695	429	4110	5000	9880	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	17400	20230803	-21.15	13190	20231030	4.02	14100	-2.70	20240522	13210	3.86	20240125	17400	-21.15	20230803	13190	4.02	20231030	0.37	N	019440	5000	428 억	21990	N	N	0	N	N
17	20240530	090339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	50	2	0.36	192750	14	0.20	13790	13790	13730	17840	9620	13730	13767.86	0.26	-3	13823	13776	13753	13706	13683	13765	13695	429	4110	5000	9880	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.80	13190	20231030	4.47	14100	-2.27	20240522	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.37	N	019440	5000	428 억	21990	N	N	0	N	N
18	20240529	160336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-70	5	-0.51	93965210	6833	151.51	13800	13800	13730	17940	9660	13800	13751.54	0.26	-242	13906	13852	13796	13742	13686	13880	13770	429	4140	5000	9930	10	1	8570000	1177	-43.31	0.36	12	0.08	-317.00	38517.00	17400	20230803	-21.09	13190	20231030	4.09	14100	-2.62	20240522	13210	3.94	20240125	17400	-21.09	20230803	13190	4.09	20231030	0.38	N	019440	5000	428 억	22290	N	N	0	N	N
19	20240529	150337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-60	5	-0.43	85010710	6181	137.05	13800	13800	13730	17940	9660	13800	13753.40	0.26	-93	13906	13852	13796	13742	13686	13880	13770	429	4140	5000	9930	10	1	8570000	1178	-43.34	0.36	12	0.07	-317.00	38517.00	17400	20230803	-21.03	13190	20231030	4.17	14100	-2.55	20240522	13210	4.01	20240125	17400	-21.03	20230803	13190	4.17	20231030	0.38	N	019440	5000	428 억	22290	N	N	0	N	N
20	20240529	140337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-60	5	-0.43	69460370	5049	111.95	13800	13800	13740	17940	9660	13800	13757.08	0.26	-99	13906	13852	13796	13742	13686	13880	13770	429	4140	5000	9930	10	1	8570000	1178	-43.34	0.36	12	0.06	-317.00	38517.00	17400	20230803	-21.03	13190	20231030	4.17	14100	-2.55	20240522	13210	4.01	20240125	17400	-21.03	20230803	13190	4.17	20231030	0.38	N	019440	5000	428 억	22290	N	N	0	N	N
21	20240529	130336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-40	5	-0.29	49519890	3598	79.78	13800	13800	13740	17940	9660	13800	13762.97	0.26	-109	13906	13852	13796	13742	13686	13880	13770	429	4140	5000	9930	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14100	-2.41	20240522	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.38	N	019440	5000	428 억	22290	N	N	0	N	N
22	20240529	120338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-30	5	-0.22	38665040	2809	62.28	13800	13800	13740	17940	9660	13800	13764.45	0.26	-119	13906	13852	13796	13742	13686	13880	13770	429	4140	5000	9930	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14100	-2.34	20240522	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.38	N	019440	5000	428 억	22290	N	N	0	N	N
23	20240529	110336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-30	5	-0.22	35858400	2605	57.76	13800	13800	13740	17940	9660	13800	13764.95	0.26	-129	13906	13852	13796	13742	13686	13880	13770	429	4140	5000	9930	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14100	-2.34	20240522	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.38	N	019440	5000	428 억	22290	N	N	0	N	N
24	20240529	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-50	5	-0.36	25119630	1824	40.44	13800	13800	13750	17940	9660	13800	13771.41	0.26	-140	13906	13852	13796	13742	13686	13880	13770	429	4140	5000	9930	10	1	8570000	1178	-43.38	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.98	13190	20231030	4.25	14100	-2.48	20240522	13210	4.09	20240125	17400	-20.98	20230803	13190	4.25	20231030	0.38	N	019440	5000	428 억	22290	N	N	0	N	N
25	20240529	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-10	5	-0.07	1420640	103	2.28	13800	13800	13790	17940	9660	13800	13790.84	0.26	-76	13906	13852	13796	13742	13686	13880	13770	429	4140	5000	9930	10	1	8570000	1182	-43.50	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.38	N	019440	5000	428 억	22290	N	N	0	N	N
26	20240528	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	10	2	0.07	60840860	4410	59.45	13740	13850	13740	17920	9660	13790	13796.11	0.26	416	13943	13866	13813	13736	13683	13840	13710	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.38	N	019440	5000	428 억	22122	N	N	0	N	N
27	20240528	150336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	10	2	0.07	59585090	4319	58.22	13740	13850	13740	17920	9660	13790	13796.04	0.26	413	13943	13866	13813	13736	13683	13840	13710	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14100	-2.13	20240522	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.38	N	019440	5000	428 억	22122	N	N	0	N	N
28	20240528	140336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	30	2	0.22	55100800	3994	53.84	13740	13850	13740	17920	9660	13790	13795.89	0.26	438	13943	13866	13813	13736	13683	13840	13710	429	4130	5000	9920	10	1	8570000	1184	-43.60	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.38	N	019440	5000	428 억	22122	N	N	0	N	N
29	20240528	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	30	2	0.22	50875950	3688	49.72	13740	13850	13740	17920	9660	13790	13795.00	0.26	389	13943	13866	13813	13736	13683	13840	13710	429	4130	5000	9920	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.38	N	019440	5000	428 억	22122	N	N	0	N	N
30	20240528	120335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	30	2	0.22	45379730	3290	44.35	13740	13850	13740	17920	9660	13790	13793.23	0.26	354	13943	13866	13813	13736	13683	13840	13710	429	4130	5000	9920	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.38	N	019440	5000	428 억	22122	N	N	0	N	N
31	20240528	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	40	2	0.29	35688840	2589	34.90	13740	13850	13740	17920	9660	13790	13784.80	0.26	319	13943	13866	13813	13736	13683	13840	13710	429	4130	5000	9920	10	1	8570000	1185	-43.63	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.38	N	019440	5000	428 억	22122	N	N	0	N	N
32	20240528	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	50	2	0.36	22364910	1625	21.91	13740	13850	13740	17920	9660	13790	13763.02	0.26	375	13943	13866	13813	13736	13683	13840	13710	429	4130	5000	9920	10	1	8570000	1186	-43.66	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14100	-1.84	20240522	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.38	N	019440	5000	428 억	22122	N	N	0	N	N
33	20240528	090336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-50	5	-0.36	16034610	1167	15.73	13740	13750	13740	17920	9660	13790	13740.03	0.26	333	13943	13866	13813	13736	13683	13840	13710	429	4130	5000	9920	10	1	8570000	1178	-43.34	0.36	12	0.01	-317.00	38517.00	17400	20230803	-21.03	13190	20231030	4.17	14100	-2.55	20240522	13210	4.01	20240125	17400	-21.03	20230803	13190	4.17	20231030	0.38	N	019440	5000	428 억	22122	N	N	0	N	N
34	20240527	160329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-30	5	-0.22	102187330	7407	200.24	13890	13890	13760	17960	9680	13820	13796.05	0.27	-520	13940	13880	13830	13770	13720	13855	13745	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.09	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.40	N	019440	5000	428 억	23057	N	N	0	N	N
35	20240527	150336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-30	5	-0.22	89699810	6501	175.75	13890	13890	13760	17960	9680	13820	13797.85	0.27	-487	13940	13880	13830	13770	13720	13855	13745	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.08	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.40	N	019440	5000	428 억	23057	N	N	0	N	N
36	20240527	140334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-40	5	-0.29	83333200	6039	163.26	13890	13890	13760	17960	9680	13820	13799.17	0.27	-487	13940	13880	13830	13770	13720	13855	13745	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.80	13190	20231030	4.47	14100	-2.27	20240522	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.40	N	019440	5000	428 억	23057	N	N	0	N	N
37	20240527	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-30	5	-0.22	73998690	5362	144.96	13890	13890	13760	17960	9680	13820	13800.58	0.27	-502	13940	13880	13830	13770	13720	13855	13745	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14100	-2.20	20240522	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.40	N	019440	5000	428 억	23057	N	N	0	N	N
38	20240527	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-10	5	-0.07	57965680	4200	113.54	13890	13890	13760	17960	9680	13820	13801.35	0.27	-604	13940	13880	13830	13770	13720	13855	13745	429	4140	5000	9950	10	1	8570000	1184	-43.56	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.40	N	019440	5000	428 억	23057	N	N	0	N	N
39	20240527	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	30	2	0.22	52912060	3834	103.65	13890	13890	13760	17960	9680	13820	13800.75	0.27	-702	13940	13880	13830	13770	13720	13855	13745	429	4140	5000	9950	10	1	8570000	1187	-43.69	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14100	-1.77	20240522	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.40	N	019440	5000	428 억	23057	N	N	0	N	N
40	20240527	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	50	2	0.36	21432250	1550	41.90	13890	13890	13760	17960	9680	13820	13827.26	0.27	-877	13940	13880	13830	13770	13720	13855	13745	429	4140	5000	9950	10	1	8570000	1189	-43.75	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.29	13190	20231030	5.16	14100	-1.63	20240522	13210	5.00	20240125	17400	-20.29	20230803	13190	5.16	20231030	0.40	N	019440	5000	428 억	23057	N	N	0	N	N
41	20240527	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	0	3	0.00	18473720	1336	36.12	13890	13890	13820	17960	9680	13820	13827.63	0.27	-935	13940	13880	13830	13770	13720	13855	13745	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.40	N	019440	5000	428 억	23057	N	N	0	N	N
42	20240524	160316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-70	5	-0.50	51067440	3697	58.79	13890	13890	13780	18050	9730	13890	13813.21	0.27	25	14036	13962	13906	13832	13776	13935	13805	429	4160	5000	10000	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.40	N	019440	5000	428 억	23061	N	N	0	N	N
43	20240524	150319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-70	5	-0.50	49188200	3561	56.62	13890	13890	13780	18050	9730	13890	13813.03	0.27	29	14036	13962	13906	13832	13776	13935	13805	429	4160	5000	10000	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.40	N	019440	5000	428 억	23061	N	N	0	N	N
44	20240524	140321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	-40	5	-0.29	44025210	3187	50.68	13890	13890	13780	18050	9730	13890	13814.00	0.27	29	14036	13962	13906	13832	13776	13935	13805	429	4160	5000	10000	10	1	8570000	1187	-43.69	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14100	-1.77	20240522	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.40	N	019440	5000	428 억	23061	N	N	0	N	N
45	20240524	130319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	-60	5	-0.43	42171620	3053	48.55	13890	13890	13780	18050	9730	13890	13813.17	0.27	72	14036	13962	13906	13832	13776	13935	13805	429	4160	5000	10000	10	1	8570000	1185	-43.63	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.40	N	019440	5000	428 억	23061	N	N	0	N	N
46	20240524	120319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-80	5	-0.58	22849990	1653	26.28	13890	13890	13780	18050	9730	13890	13823.35	0.27	38	14036	13962	13906	13832	13776	13935	13805	429	4160	5000	10000	10	1	8570000	1184	-43.56	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14100	-2.06	20240522	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.40	N	019440	5000	428 억	23061	N	N	0	N	N
47	20240524	110318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	-60	5	-0.43	12637050	914	14.53	13890	13890	13780	18050	9730	13890	13826.09	0.27	0	14036	13962	13906	13832	13776	13935	13805	429	4160	5000	10000	10	1	8570000	1185	-43.63	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14100	-1.91	20240522	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.40	N	019440	5000	428 억	23061	N	N	0	N	N
48	20240524	100321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-70	5	-0.50	11071430	801	12.74	13890	13890	13780	18050	9730	13890	13822.01	0.27	38	14036	13962	13906	13832	13776	13935	13805	429	4160	5000	10000	10	1	8570000	1184	-43.60	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14100	-1.99	20240522	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.40	N	019440	5000	428 억	23061	N	N	0	N	N
49	20240524	090320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	0	3	0.00	83340	6	0.10	13890	13890	13890	18050	9730	13890	13890.00	0.27	0	14036	13962	13906	13832	13776	13935	13805	429	4160	5000	10000	10	1	8570000	1190	-43.82	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.40	N	019440	5000	428 억	23061	N	N	0	N	N
50	20240523	160317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	-90	5	-0.64	87268430	6287	79.21	13980	13980	13850	18170	9790	13980	13880.77	0.27	-331	14166	14072	14006	13912	13846	14040	13880	429	4190	5000	10060	10	1	8570000	1190	-43.82	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.40	N	019440	5000	428 억	23351	N	N	0	N	N
51	20240523	150319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	-90	5	-0.64	84254300	6070	76.48	13980	13980	13850	18170	9790	13980	13880.44	0.27	-287	14166	14072	14006	13912	13846	14040	13880	429	4190	5000	10060	10	1	8570000	1190	-43.82	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14100	-1.49	20240522	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.40	N	019440	5000	428 억	23351	N	N	0	N	N
52	20240523	140321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	-80	5	-0.57	78153880	5631	70.95	13980	13980	13850	18170	9790	13980	13879.22	0.27	-287	14166	14072	14006	13912	13846	14040	13880	429	4190	5000	10060	10	1	8570000	1191	-43.85	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14100	-1.42	20240522	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.40	N	019440	5000	428 억	23351	N	N	0	N	N
53	20240523	130319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	-80	5	-0.57	73737400	5313	66.94	13980	13980	13850	18170	9790	13980	13878.67	0.27	-287	14166	14072	14006	13912	13846	14040	13880	429	4190	5000	10060	10	1	8570000	1191	-43.85	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14100	-1.42	20240522	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.40	N	019440	5000	428 억	23351	N	N	0	N	N
54	20240523	120318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	-130	5	-0.93	61648640	4442	55.97	13980	13980	13850	18170	9790	13980	13878.58	0.27	-288	14166	14072	14006	13912	13846	14040	13880	429	4190	5000	10060	10	1	8570000	1187	-43.69	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14100	-1.77	20240522	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.40	N	019440	5000	428 억	23351	N	N	0	N	N
55	20240523	110317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	-110	5	-0.79	34921600	2513	31.66	13980	13980	13870	18170	9790	13980	13896.38	0.27	-257	14166	14072	14006	13912	13846	14040	13880	429	4190	5000	10060	10	1	8570000	1189	-43.75	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.29	13190	20231030	5.16	14100	-1.63	20240522	13210	5.00	20240125	17400	-20.29	20230803	13190	5.16	20231030	0.40	N	019440	5000	428 억	23351	N	N	0	N	N
56	20240523	100316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13910	-70	5	-0.50	17827280	1282	16.15	13980	13980	13890	18170	9790	13980	13905.83	0.27	-256	14166	14072	14006	13912	13846	14040	13880	429	4190	5000	10060	10	1	8570000	1192	-43.88	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.06	13190	20231030	5.46	14100	-1.35	20240522	13210	5.30	20240125	17400	-20.06	20230803	13190	5.46	20231030	0.40	N	019440	5000	428 억	23351	N	N	0	N	N
57	20240523	090320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13910	-70	5	-0.50	1836860	132	1.66	13980	13980	13910	18170	9790	13980	13915.61	0.27	-127	14166	14072	14006	13912	13846	14040	13880	429	4190	5000	10060	10	1	8570000	1192	-43.88	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.06	13190	20231030	5.46	14100	-1.35	20240522	13210	5.30	20240125	17400	-20.06	20230803	13190	5.46	20231030	0.40	N	019440	5000	428 억	23351	N	N	0	N	N
58	20240522	160315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	-20	5	-0.14	109614670	7837	100.95	14100	14100	13940	18200	9800	14000	13986.82	0.28	-530	14060	14030	13970	13940	13880	14045	13955	429	4200	5000	10080	10	1	8570000	1198	-44.10	0.36	12	0.09	-317.00	38517.00	17400	20230803	-19.66	13190	20231030	5.99	14100	-0.85	20240522	13210	5.83	20240125	17400	-19.66	20230803	13190	5.99	20231030	0.40	N	019440	5000	428 억	23816	N	N	0	N	N
59	20240522	150317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13960	-40	5	-0.29	101773450	7275	93.71	14100	14100	13940	18200	9800	14000	13989.48	0.28	-530	14060	14030	13970	13940	13880	14045	13955	429	4200	5000	10080	10	1	8570000	1196	-44.04	0.36	12	0.08	-317.00	38517.00	17400	20230803	-19.77	13190	20231030	5.84	14100	-0.99	20240522	13210	5.68	20240125	17400	-19.77	20230803	13190	5.84	20231030	0.40	N	019440	5000	428 억	23816	N	N	0	N	N
60	20240522	140317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13970	-30	5	-0.21	95225120	6806	87.67	14100	14100	13940	18200	9800	14000	13991.35	0.28	-372	14060	14030	13970	13940	13880	14045	13955	429	4200	5000	10080	10	1	8570000	1197	-44.07	0.36	12	0.08	-317.00	38517.00	17400	20230803	-19.71	13190	20231030	5.91	14100	-0.92	20240522	13210	5.75	20240125	17400	-19.71	20230803	13190	5.91	20231030	0.40	N	019440	5000	428 억	23816	N	N	0	N	N
61	20240522	130317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	-50	5	-0.36	86603720	6188	79.71	14100	14100	13940	18200	9800	14000	13995.43	0.28	-362	14060	14030	13970	13940	13880	14045	13955	429	4200	5000	10080	10	1	8570000	1196	-44.01	0.36	12	0.07	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14100	-1.06	20240522	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.40	N	019440	5000	428 억	23816	N	N	0	N	N
62	20240522	120317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13990	-10	5	-0.07	71454990	5104	65.75	14100	14100	13940	18200	9800	14000	13999.80	0.28	-231	14060	14030	13970	13940	13880	14045	13955	429	4200	5000	10080	10	1	8570000	1199	-44.13	0.36	12	0.06	-317.00	38517.00	17400	20230803	-19.60	13190	20231030	6.07	14100	-0.78	20240522	13210	5.90	20240125	17400	-19.60	20230803	13190	6.07	20231030	0.40	N	019440	5000	428 억	23816	N	N	0	N	N
63	20240522	110317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	-20	5	-0.14	48723560	3479	44.82	14100	14100	13980	18200	9800	14000	14005.05	0.28	-221	14060	14030	13970	13940	13880	14045	13955	429	4200	5000	10080	10	1	8570000	1198	-44.10	0.36	12	0.04	-317.00	38517.00	17400	20230803	-19.66	13190	20231030	5.99	14100	-0.85	20240522	13210	5.83	20240125	17400	-19.66	20230803	13190	5.99	20231030	0.40	N	019440	5000	428 억	23816	N	N	0	N	N
64	20240522	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14000	0	3	0.00	36404850	2598	33.47	14100	14100	13980	18200	9800	14000	14012.64	0.28	-210	14060	14030	13970	13940	13880	14045	13955	429	4200	5000	10080	10	1	8570000	1200	-44.16	0.36	12	0.03	-317.00	38517.00	17400	20230803	-19.54	13190	20231030	6.14	14100	-0.71	20240522	13210	5.98	20240125	17400	-19.54	20230803	13190	6.14	20231030	0.40	N	019440	5000	428 억	23816	N	N	0	N	N
65	20240522	090318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14000	0	3	0.00	5084330	361	4.65	14100	14100	14000	18200	9800	14000	14084.02	0.28	-56	14060	14030	13970	13940	13880	14045	13955	429	4200	5000	10080	10	1	8570000	1200	-44.16	0.36	12	0.00	-317.00	38517.00	17400	20230803	-19.54	13190	20231030	6.14	14100	-0.71	20240522	13210	5.98	20240125	17400	-19.54	20230803	13190	6.14	20231030	0.40	N	019440	5000	428 억	23816	N	N	0	N	N
66	20240521	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14000	20	2	0.14	107451560	7708	89.21	13980	14000	13910	18170	9790	13980	13940.26	0.27	954	14080	14030	13970	13920	13860	14055	13945	429	4190	5000	10060	10	1	8570000	1200	-44.16	0.36	12	0.09	-317.00	38517.00	17400	20230803	-19.54	13190	20231030	6.14	14090	-0.64	20240202	13210	5.98	20240125	17400	-19.54	20230803	13190	6.14	20231030	0.40	N	019440	5000	428 억	23138	N	N	2	N	N
67	20240521	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13940	-40	5	-0.29	105071560	7538	87.25	13980	14000	13910	18170	9790	13980	13938.92	0.27	954	14080	14030	13970	13920	13860	14055	13945	429	4190	5000	10060	10	1	8570000	1195	-43.97	0.36	12	0.09	-317.00	38517.00	17400	20230803	-19.89	13190	20231030	5.69	14090	-1.06	20240202	13210	5.53	20240125	17400	-19.89	20230803	13190	5.69	20231030	0.40	N	019440	5000	428 억	23138	N	N	2	N	N
68	20240521	140316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	-30	5	-0.21	86558710	6210	71.88	13980	14000	13910	18170	9790	13980	13938.60	0.27	954	14080	14030	13970	13920	13860	14055	13945	429	4190	5000	10060	10	1	8570000	1196	-44.01	0.36	12	0.07	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14090	-0.99	20240202	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.40	N	019440	5000	428 억	23138	N	N	2	N	N
69	20240521	130318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13940	-40	5	-0.29	83488440	5990	69.33	13980	14000	13910	18170	9790	13980	13937.97	0.27	887	14080	14030	13970	13920	13860	14055	13945	429	4190	5000	10060	10	1	8570000	1195	-43.97	0.36	12	0.07	-317.00	38517.00	17400	20230803	-19.89	13190	20231030	5.69	14090	-1.06	20240202	13210	5.53	20240125	17400	-19.89	20230803	13190	5.69	20231030	0.40	N	019440	5000	428 억	23138	N	N	2	N	N
70	20240521	120316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	-30	5	-0.21	69063770	4955	57.35	13980	14000	13910	18170	9790	13980	13938.20	0.27	807	14080	14030	13970	13920	13860	14055	13945	429	4190	5000	10060	10	1	8570000	1196	-44.01	0.36	12	0.06	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14090	-0.99	20240202	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.40	N	019440	5000	428 억	23138	N	N	2	N	N
71	20240521	110317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	0	3	0.00	62202240	4463	51.66	13980	14000	13910	18170	9790	13980	13937.32	0.27	746	14080	14030	13970	13920	13860	14055	13945	429	4190	5000	10060	10	1	8570000	1198	-44.10	0.36	12	0.05	-317.00	38517.00	17400	20230803	-19.66	13190	20231030	5.99	14090	-0.78	20240202	13210	5.83	20240125	17400	-19.66	20230803	13190	5.99	20231030	0.40	N	019440	5000	428 억	23138	N	N	2	N	N
72	20240521	100317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14000	20	2	0.14	47586060	3415	39.53	13980	14000	13910	18170	9790	13980	13934.42	0.27	558	14080	14030	13970	13920	13860	14055	13945	429	4190	5000	10060	10	1	8570000	1200	-44.16	0.36	12	0.04	-317.00	38517.00	17400	20230803	-19.54	13190	20231030	6.14	14090	-0.64	20240202	13210	5.98	20240125	17400	-19.54	20230803	13190	6.14	20231030	0.40	N	019440	5000	428 억	23138	N	N	2	N	N
73	20240521	090314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	0	3	0.00	3928380	281	3.25	13980	13980	13980	18170	9790	13980	13980.00	0.27	-29	14080	14030	13970	13920	13860	14055	13945	429	4190	5000	10060	10	1	8570000	1198	-44.10	0.36	12	0.00	-317.00	38517.00	17400	20230803	-19.66	13190	20231030	5.99	14090	-0.78	20240202	13210	5.83	20240125	17400	-19.66	20230803	13190	5.99	20231030	0.40	N	019440	5000	428 억	23138	N	N	2	N	N
74	20240517	160318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	60	2	0.43	129179110	9248	147.33	14090	14090	13890	18050	9730	13890	13968.33	0.28	-863	14070	13980	13900	13810	13730	14025	13855	429	4160	5000	10000	10	1	8570000	1196	-44.01	0.36	12	0.11	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14090	0.00	20240202	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.40	N	019440	5000	428 억	23757	N	N	3	N	N
75	20240517	150320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	60	2	0.43	124745700	8930	142.27	14090	14090	13890	18050	9730	13890	13969.28	0.28	-865	14070	13980	13900	13810	13730	14025	13855	429	4160	5000	10000	10	1	8570000	1196	-44.01	0.36	12	0.10	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14090	0.00	20240202	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.40	N	019440	5000	428 억	23757	N	N	3	N	N
76	20240517	140314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13940	50	2	0.36	110225220	7888	125.67	14090	14090	13890	18050	9730	13890	13973.79	0.28	-865	14070	13980	13900	13810	13730	14025	13855	429	4160	5000	10000	10	1	8570000	1195	-43.97	0.36	12	0.09	-317.00	38517.00	17400	20230803	-19.89	13190	20231030	5.69	14090	0.00	20240202	13210	5.53	20240125	17400	-19.89	20230803	13190	5.69	20231030	0.40	N	019440	5000	428 억	23757	N	N	3	N	N
77	20240517	130312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	0	3	0.00	97266090	6958	110.85	14090	14090	13890	18050	9730	13890	13979.03	0.28	-807	14070	13980	13900	13810	13730	14025	13855	429	4160	5000	10000	10	1	8570000	1190	-43.82	0.36	12	0.08	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14090	0.00	20240202	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.40	N	019440	5000	428 억	23757	N	N	3	N	N
78	20240517	120313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	0	3	0.00	89264610	6383	101.69	14090	14090	13890	18050	9730	13890	13984.74	0.28	-672	14070	13980	13900	13810	13730	14025	13855	429	4160	5000	10000	10	1	8570000	1190	-43.82	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14090	0.00	20240202	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.40	N	019440	5000	428 억	23757	N	N	3	N	N
79	20240517	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13920	30	2	0.22	84325150	6028	96.03	14090	14090	13910	18050	9730	13890	13988.91	0.28	-692	14070	13980	13900	13810	13730	14025	13855	429	4160	5000	10000	10	1	8570000	1193	-43.91	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.00	13190	20231030	5.53	14090	0.00	20240202	13210	5.37	20240125	17400	-20.00	20230803	13190	5.53	20231030	0.40	N	019440	5000	428 억	23757	N	N	3	N	N
80	20240517	100311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13960	70	2	0.50	62595380	4470	71.21	14090	14090	13950	18050	9730	13890	14003.44	0.28	-635	14070	13980	13900	13810	13730	14025	13855	429	4160	5000	10000	10	1	8570000	1196	-44.04	0.36	12	0.05	-317.00	38517.00	17400	20230803	-19.77	13190	20231030	5.84	14090	0.00	20240202	13210	5.68	20240125	17400	-19.77	20230803	13190	5.84	20231030	0.40	N	019440	5000	428 억	23757	N	N	3	N	N
81	20240517	090313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13950	60	2	0.43	29076580	2068	32.95	14090	14090	13950	18050	9730	13890	14060.24	0.28	-577	14070	13980	13900	13810	13730	14025	13855	429	4160	5000	10000	10	1	8570000	1196	-44.01	0.36	12	0.02	-317.00	38517.00	17400	20230803	-19.83	13190	20231030	5.76	14090	0.00	20240202	13210	5.60	20240125	17400	-19.83	20230803	13190	5.76	20231030	0.40	N	019440	5000	428 억	23757	N	N	3	N	N
82	20240516	160313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	60	2	0.43	78651460	5669	91.08	13830	13990	13820	17970	9690	13830	13873.95	0.28	392	13876	13852	13826	13802	13776	13840	13790	429	4140	5000	9950	10	1	8570000	1190	-43.82	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.17	13190	20231030	5.31	14090	-1.42	20240202	13210	5.15	20240125	17400	-20.17	20230803	13190	5.31	20231030	0.40	N	019440	5000	428 억	23635	N	N	3	N	N
83	20240516	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	70	2	0.51	74200310	5348	85.93	13830	13990	13820	17970	9690	13830	13874.40	0.28	342	13876	13852	13826	13802	13776	13840	13790	429	4140	5000	9950	10	1	8570000	1191	-43.85	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.11	13190	20231030	5.38	14090	-1.35	20240202	13210	5.22	20240125	17400	-20.11	20230803	13190	5.38	20231030	0.40	N	019440	5000	428 억	23635	N	N	2	N	N
84	20240516	140313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	30	2	0.22	65670330	4734	76.06	13830	13990	13820	17970	9690	13830	13872.06	0.28	342	13876	13852	13826	13802	13776	13840	13790	429	4140	5000	9950	10	1	8570000	1188	-43.72	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14090	-1.63	20240202	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.40	N	019440	5000	428 억	23635	N	N	2	N	N
85	20240516	130313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	40	2	0.29	29955540	2160	34.70	13830	13990	13820	17970	9690	13830	13868.31	0.28	304	13876	13852	13826	13802	13776	13840	13790	429	4140	5000	9950	10	1	8570000	1189	-43.75	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.29	13190	20231030	5.16	14090	-1.56	20240202	13210	5.00	20240125	17400	-20.29	20230803	13190	5.16	20231030	0.40	N	019440	5000	428 억	23635	N	N	2	N	N
86	20240516	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	30	2	0.22	25698620	1853	29.77	13830	13990	13820	17970	9690	13830	13868.66	0.28	250	13876	13852	13826	13802	13776	13840	13790	429	4140	5000	9950	10	1	8570000	1188	-43.72	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14090	-1.63	20240202	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.40	N	019440	5000	428 억	23635	N	N	2	N	N
87	20240516	110311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	17829060	1285	20.65	13830	13990	13820	17970	9690	13830	13874.75	0.28	180	13876	13852	13826	13802	13776	13840	13790	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14090	-1.85	20240202	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.40	N	019440	5000	428 억	23635	N	N	2	N	N
88	20240516	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13910	80	2	0.58	3618580	260	4.18	13830	13990	13830	17970	9690	13830	13917.62	0.28	68	13876	13852	13826	13802	13776	13840	13790	429	4140	5000	9950	10	1	8570000	1192	-43.88	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.06	13190	20231030	5.46	14090	-1.28	20240202	13210	5.30	20240125	17400	-20.06	20230803	13190	5.46	20231030	0.40	N	019440	5000	428 억	23635	N	N	2	N	N
89	20240516	090311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	276600	20	0.32	13830	13830	13830	17970	9690	13830	13830.00	0.28	14	13876	13852	13826	13802	13776	13840	13790	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14090	-1.85	20240202	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.40	N	019440	5000	428 억	23635	N	N	2	N	N
90	20240514	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	60	2	0.44	85910390	6214	135.68	13850	13850	13800	17900	9640	13770	13825.30	0.27	264	14010	13890	13830	13710	13650	13860	13680	429	4130	5000	9910	10	1	8570000	1185	-43.63	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14090	-1.85	20240202	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.40	N	019440	5000	428 억	23307	N	N	2	N	N
91	20240514	150315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	70	2	0.51	77604110	5614	122.58	13850	13850	13800	17900	9640	13770	13823.32	0.27	213	14010	13890	13830	13710	13650	13860	13680	429	4130	5000	9910	10	1	8570000	1186	-43.66	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14090	-1.77	20240202	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.40	N	019440	5000	428 억	23307	N	N	0	N	N
92	20240514	140314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	50	2	0.36	65714800	4755	103.82	13850	13850	13800	17900	9640	13770	13820.15	0.27	190	14010	13890	13830	13710	13650	13860	13680	429	4130	5000	9910	10	1	8570000	1184	-43.60	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14090	-1.92	20240202	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.40	N	019440	5000	428 억	23307	N	N	0	N	N
93	20240514	130314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	40	2	0.29	35948380	2601	56.79	13850	13850	13800	17900	9640	13770	13820.98	0.27	106	14010	13890	13830	13710	13650	13860	13680	429	4130	5000	9910	10	1	8570000	1184	-43.56	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.40	N	019440	5000	428 억	23307	N	N	0	N	N
94	20240514	120314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	50	2	0.36	31556060	2283	49.85	13850	13850	13810	17900	9640	13770	13822.19	0.27	110	14010	13890	13830	13710	13650	13860	13680	429	4130	5000	9910	10	1	8570000	1184	-43.60	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14090	-1.92	20240202	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.40	N	019440	5000	428 억	23307	N	N	0	N	N
95	20240514	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	40	2	0.29	29469210	2132	46.55	13850	13850	13810	17900	9640	13770	13822.33	0.27	122	14010	13890	13830	13710	13650	13860	13680	429	4130	5000	9910	10	1	8570000	1184	-43.56	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.40	N	019440	5000	428 억	23307	N	N	0	N	N
96	20240514	100313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	60	2	0.44	22720500	1644	35.90	13850	13850	13810	17900	9640	13770	13820.26	0.27	18	14010	13890	13830	13710	13650	13860	13680	429	4130	5000	9910	10	1	8570000	1185	-43.63	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14090	-1.85	20240202	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.40	N	019440	5000	428 억	23307	N	N	0	N	N
97	20240514	090313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	40	2	0.29	3392850	245	5.35	13850	13850	13810	17900	9640	13770	13848.37	0.27	-39	14010	13890	13830	13710	13650	13860	13680	429	4130	5000	9910	10	1	8570000	1184	-43.56	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.40	N	019440	5000	428 억	23307	N	N	0	N	N
98	20240513	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-30	5	-0.22	63125930	4579	83.38	13830	13950	13770	17940	9660	13800	13785.96	0.27	-35	14066	13932	13826	13692	13586	14000	13760	429	4140	5000	9930	10	1	8570000	1180	-43.44	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.41	N	019440	5000	428 억	23106	N	N	0	N	N
99	20240513	150314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-20	5	-0.14	56349120	4087	74.42	13830	13950	13770	17940	9660	13800	13787.40	0.27	-124	14066	13932	13826	13692	13586	14000	13760	429	4140	5000	9930	10	1	8570000	1181	-43.47	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.80	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.41	N	019440	5000	428 억	23106	N	N	0	N	N
100	20240513	140313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	53232400	3861	70.30	13830	13950	13770	17940	9660	13800	13787.21	0.27	-125	14066	13932	13826	13692	13586	14000	13760	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.41	N	019440	5000	428 억	23106	N	N	0	N	N
101	20240513	130313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	47210070	3424	62.35	13830	13950	13770	17940	9660	13800	13787.99	0.27	-5	14066	13932	13826	13692	13586	14000	13760	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.41	N	019440	5000	428 억	23106	N	N	0	N	N
102	20240513	120314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	44891240	3256	59.29	13830	13950	13770	17940	9660	13800	13787.24	0.27	72	14066	13932	13826	13692	13586	14000	13760	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.41	N	019440	5000	428 억	23106	N	N	0	N	N
103	20240513	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	20	2	0.14	42917270	3113	56.68	13830	13950	13770	17940	9660	13800	13786.47	0.27	108	14066	13932	13826	13692	13586	14000	13760	429	4140	5000	9930	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14090	-1.92	20240202	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.41	N	019440	5000	428 억	23106	N	N	0	N	N
104	20240513	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	30	2	0.22	7947510	575	10.47	13830	13950	13770	17940	9660	13800	13821.76	0.27	107	14066	13932	13826	13692	13586	14000	13760	429	4140	5000	9930	10	1	8570000	1185	-43.63	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14090	-1.85	20240202	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.41	N	019440	5000	428 억	23106	N	N	0	N	N
105	20240513	090314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	276400	20	0.36	13830	13830	13810	17940	9660	13800	13820.00	0.27	9	14066	13932	13826	13692	13586	14000	13760	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.41	N	019440	5000	428 억	23106	N	N	0	N	N
106	20240510	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	10	2	0.07	76112830	5492	53.86	13720	13960	13720	17920	9660	13790	13858.85	0.27	-572	13976	13882	13836	13742	13696	13860	13720	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.41	N	019440	5000	428 억	23437	N	N	0	N	N
107	20240510	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	30	2	0.22	65202550	4702	46.12	13720	13960	13720	17920	9660	13790	13866.98	0.27	-303	13976	13882	13836	13742	13696	13860	13720	429	4130	5000	9920	10	1	8570000	1184	-43.60	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.57	13190	20231030	4.78	14090	-1.92	20240202	13210	4.62	20240125	17400	-20.57	20230803	13190	4.78	20231030	0.41	N	019440	5000	428 억	23437	N	N	0	N	N
108	20240510	140308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	50	2	0.36	59529200	4292	42.09	13720	13960	13720	17920	9660	13790	13869.80	0.27	-386	13976	13882	13836	13742	13696	13860	13720	429	4130	5000	9920	10	1	8570000	1186	-43.66	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.46	13190	20231030	4.93	14090	-1.77	20240202	13210	4.77	20240125	17400	-20.46	20230803	13190	4.93	20231030	0.41	N	019440	5000	428 억	23437	N	N	0	N	N
109	20240510	130307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	60	2	0.44	50308930	3626	35.56	13720	13960	13720	17920	9660	13790	13874.50	0.27	-436	13976	13882	13836	13742	13696	13860	13720	429	4130	5000	9920	10	1	8570000	1187	-43.69	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14090	-1.70	20240202	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.41	N	019440	5000	428 억	23437	N	N	0	N	N
110	20240510	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	60	2	0.44	38979840	2808	27.54	13720	13960	13720	17920	9660	13790	13881.71	0.27	-457	13976	13882	13836	13742	13696	13860	13720	429	4130	5000	9920	10	1	8570000	1187	-43.69	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14090	-1.70	20240202	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.41	N	019440	5000	428 억	23437	N	N	0	N	N
111	20240510	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	60	2	0.44	37636390	2711	26.59	13720	13960	13720	17920	9660	13790	13882.84	0.27	-473	13976	13882	13836	13742	13696	13860	13720	429	4130	5000	9920	10	1	8570000	1187	-43.69	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.40	13190	20231030	5.00	14090	-1.70	20240202	13210	4.84	20240125	17400	-20.40	20230803	13190	5.00	20231030	0.41	N	019440	5000	428 억	23437	N	N	0	N	N
112	20240510	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	90	2	0.65	33642960	2423	23.76	13720	13960	13720	17920	9660	13790	13884.84	0.27	-481	13976	13882	13836	13742	13696	13860	13720	429	4130	5000	9920	10	1	8570000	1190	-43.79	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.23	13190	20231030	5.23	14090	-1.49	20240202	13210	5.07	20240125	17400	-20.23	20230803	13190	5.23	20231030	0.41	N	019440	5000	428 억	23437	N	N	0	N	N
113	20240510	090307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	10	2	0.07	4304830	313	3.07	13720	13930	13720	17920	9660	13790	13753.45	0.27	-26	13976	13882	13836	13742	13696	13860	13720	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.41	N	019440	5000	428 억	23437	N	N	0	N	N
114	20240509	160311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-10	5	-0.07	140861760	10195	240.79	13830	13930	13790	17940	9660	13800	13816.75	0.27	-1536	13913	13856	13783	13726	13653	13885	13755	429	4140	5000	9930	10	1	8570000	1182	-43.50	0.36	12	0.12	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.41	N	019440	5000	428 억	23319	N	N	0	N	N
115	20240509	150312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	131077770	9486	224.04	13830	13930	13800	17940	9660	13800	13818.02	0.27	-1239	13913	13856	13783	13726	13653	13885	13755	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.11	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.41	N	019440	5000	428 억	23319	N	N	0	N	N
116	20240509	140308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	122681740	8878	209.68	13830	13930	13800	17940	9660	13800	13818.62	0.27	-1253	13913	13856	13783	13726	13653	13885	13755	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.10	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.41	N	019440	5000	428 억	23319	N	N	0	N	N
117	20240509	130308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	106562750	7710	182.10	13830	13930	13800	17940	9660	13800	13821.37	0.27	-1097	13913	13856	13783	13726	13653	13885	13755	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.09	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.41	N	019440	5000	428 억	23319	N	N	0	N	N
118	20240509	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	93505710	6764	159.75	13830	13930	13800	17940	9660	13800	13824.03	0.27	-463	13913	13856	13783	13726	13653	13885	13755	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.08	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.41	N	019440	5000	428 억	23319	N	N	0	N	N
119	20240509	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	78380000	5668	133.87	13830	13930	13800	17940	9660	13800	13828.51	0.27	-153	13913	13856	13783	13726	13653	13885	13755	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.07	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.41	N	019440	5000	428 억	23319	N	N	0	N	N
120	20240509	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	71733170	5187	122.51	13830	13930	13800	17940	9660	13800	13829.41	0.27	81	13913	13856	13783	13726	13653	13885	13755	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.06	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.41	N	019440	5000	428 억	23319	N	N	0	N	N
121	20240509	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	60	2	0.43	11976900	866	20.45	13830	13860	13800	17940	9660	13800	13830.14	0.27	-33	13913	13856	13783	13726	13653	13885	13755	429	4140	5000	9930	10	1	8570000	1188	-43.72	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.34	13190	20231030	5.08	14090	-1.63	20240202	13210	4.92	20240125	17400	-20.34	20230803	13190	5.08	20231030	0.41	N	019440	5000	428 억	23319	N	N	0	N	N
122	20240508	160303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	58425050	4233	87.68	13720	13840	13710	17940	9660	13800	13802.28	0.27	182	14266	14032	13856	13622	13446	14150	13740	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.05	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.42	N	019440	5000	428 억	23025	N	N	0	N	N
123	20240508	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	49901860	3615	74.88	13720	13840	13710	17940	9660	13800	13804.11	0.27	54	14266	14032	13856	13622	13446	14150	13740	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.04	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.42	N	019440	5000	428 억	23025	N	N	0	N	N
124	20240508	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-20	5	-0.14	38489080	2789	57.77	13720	13840	13710	17940	9660	13800	13800.32	0.27	4	14266	14032	13856	13622	13446	14150	13740	429	4140	5000	9930	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.80	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.42	N	019440	5000	428 억	23025	N	N	0	N	N
125	20240508	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	30	2	0.22	33771220	2447	50.68	13720	13840	13710	17940	9660	13800	13801.07	0.27	-46	14266	14032	13856	13622	13446	14150	13740	429	4140	5000	9930	10	1	8570000	1185	-43.63	0.36	12	0.03	-317.00	38517.00	17400	20230803	-20.52	13190	20231030	4.85	14090	-1.85	20240202	13210	4.69	20240125	17400	-20.52	20230803	13190	4.85	20231030	0.42	N	019440	5000	428 억	23025	N	N	0	N	N
126	20240508	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	26264080	1903	39.42	13720	13840	13710	17940	9660	13800	13801.41	0.27	-114	14266	14032	13856	13622	13446	14150	13740	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	17400	20230803	-20.69	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.42	N	019440	5000	428 억	23025	N	N	0	N	N
127	20240508	110328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	10	2	0.07	14031950	1017	21.06	13720	13840	13710	17940	9660	13800	13797.39	0.27	-90	14266	14032	13856	13622	13446	14150	13740	429	4140	5000	9930	10	1	8570000	1184	-43.56	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.63	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.42	N	019440	5000	428 억	23025	N	N	0	N	N
128	20240508	100306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-10	5	-0.07	6702320	486	10.07	13720	13840	13710	17940	9660	13800	13790.78	0.27	-66	14266	14032	13856	13622	13446	14150	13740	429	4140	5000	9930	10	1	8570000	1182	-43.50	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.75	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	17400	-20.75	20230803	13190	4.55	20231030	0.42	N	019440	5000	428 억	23025	N	N	0	N	N
129	20240508	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-90	5	-0.65	768290	56	1.16	13720	13720	13710	17940	9660	13800	13719.46	0.27	-2	14266	14032	13856	13622	13446	14150	13740	429	4140	5000	9930	10	1	8570000	1175	-43.25	0.36	12	0.00	-317.00	38517.00	17400	20230803	-21.21	13190	20231030	3.94	14090	-2.70	20240202	13210	3.79	20240125	17400	-21.21	20230803	13190	3.94	20231030	0.42	N	019440	5000	428 억	23025	N	N	0	N	N
130	20240503	160309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-60	5	-0.44	39726040	2894	104.55	13770	13770	13700	17880	9640	13760	13727.04	0.26	-250	13926	13842	13756	13672	13586	13885	13715	429	4120	5000	9900	10	1	8570000	1174	-43.22	0.36	12	0.03	-317.00	38517.00	17400	20230803	-21.26	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	17400	-21.26	20230803	13190	3.87	20231030	0.42	N	019440	5000	428 억	22338	N	N	1	N	N
131	20240503	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-40	5	-0.29	32806350	2389	86.31	13770	13770	13700	17880	9640	13760	13732.25	0.26	-257	13926	13842	13756	13672	13586	13885	13715	429	4120	5000	9900	10	1	8570000	1176	-43.28	0.36	12	0.03	-317.00	38517.00	17400	20230803	-21.15	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	17400	-21.15	20230803	13190	4.02	20231030	0.42	N	019440	5000	428 억	22338	N	N	11	N	N
132	20240503	140308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-30	5	-0.22	28432440	2070	74.78	13770	13770	13700	17880	9640	13760	13735.48	0.26	-321	13926	13842	13756	13672	13586	13885	13715	429	4120	5000	9900	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	17400	20230803	-21.09	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	17400	-21.09	20230803	13190	4.09	20231030	0.42	N	019440	5000	428 억	22338	N	N	11	N	N
133	20240503	130309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-30	5	-0.22	17522850	1275	46.06	13770	13770	13720	17880	9640	13760	13743.41	0.26	-270	13926	13842	13756	13672	13586	13885	13715	429	4120	5000	9900	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	17400	20230803	-21.09	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	17400	-21.09	20230803	13190	4.09	20231030	0.42	N	019440	5000	428 억	22338	N	N	11	N	N
134	20240503	120308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-30	5	-0.22	11620770	845	30.53	13770	13770	13720	17880	9640	13760	13752.39	0.26	-215	13926	13842	13756	13672	13586	13885	13715	429	4120	5000	9900	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	17400	20230803	-21.09	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	17400	-21.09	20230803	13190	4.09	20231030	0.42	N	019440	5000	428 억	22338	N	N	11	N	N
135	20240503	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	0	3	0.00	9712180	706	25.51	13770	13770	13720	17880	9640	13760	13756.63	0.26	-184	13926	13842	13756	13672	13586	13885	13715	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.42	N	019440	5000	428 억	22338	N	N	11	N	N
136	20240503	100306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	0	3	0.00	6381250	464	16.76	13770	13770	13720	17880	9640	13760	13752.69	0.26	-90	13926	13842	13756	13672	13586	13885	13715	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	17400	20230803	-20.92	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.42	N	019440	5000	428 억	22338	N	N	11	N	N
137	20240503	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	10	2	0.07	509490	37	1.34	13770	13770	13770	17880	9640	13760	13770.00	0.26	-4	13926	13842	13756	13672	13586	13885	13715	429	4120	5000	9900	10	1	8570000	1180	-43.44	0.36	12	0.00	-317.00	38517.00	17400	20230803	-20.86	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.42	N	019440	5000	428 억	22338	N	N	11	N	N
138	20240502	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-10	5	-0.07	36571600	2658	28.51	13670	13840	13670	17900	9640	13770	13759.07	0.26	-159	13890	13830	13730	13670	13570	13780	13620	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	17650	20230425	-22.04	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.42	N	019440	5000	428 억	22159	N	N	11	N	N
139	20240502	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	10	2	0.07	35731600	2597	27.85	13670	13840	13670	17900	9640	13770	13758.80	0.26	-163	13890	13830	13730	13670	13570	13780	13620	429	4130	5000	9910	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	17650	20230425	-21.93	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.42	N	019440	5000	428 억	22159	N	N	0	N	N
140	20240502	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-10	5	-0.07	32909380	2392	25.65	13670	13840	13670	17900	9640	13770	13758.10	0.26	-170	13890	13830	13730	13670	13570	13780	13620	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	17650	20230425	-22.04	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.42	N	019440	5000	428 억	22159	N	N	0	N	N
141	20240502	130304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-30	5	-0.22	27083450	1968	21.11	13670	13840	13670	17900	9640	13770	13761.92	0.26	-74	13890	13830	13730	13670	13570	13780	13620	429	4130	5000	9910	10	1	8570000	1178	-43.34	0.36	12	0.02	-317.00	38517.00	17650	20230425	-22.15	13190	20231030	4.17	14090	-2.48	20240202	13210	4.01	20240125	17400	-21.03	20230803	13190	4.17	20231030	0.42	N	019440	5000	428 억	22159	N	N	0	N	N
142	20240502	120304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	30	2	0.22	23646140	1718	18.43	13670	13840	13670	17900	9640	13770	13763.76	0.26	-64	13890	13830	13730	13670	13570	13780	13620	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	17650	20230425	-21.81	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.42	N	019440	5000	428 억	22159	N	N	0	N	N
143	20240502	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	10	2	0.07	9353000	679	7.28	13670	13840	13670	17900	9640	13770	13774.67	0.26	26	13890	13830	13730	13670	13570	13780	13620	429	4130	5000	9910	10	1	8570000	1181	-43.47	0.36	12	0.01	-317.00	38517.00	17650	20230425	-21.93	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.42	N	019440	5000	428 억	22159	N	N	0	N	N
144	20240502	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	30	2	0.22	2656060	193	2.07	13670	13840	13670	17900	9640	13770	13761.97	0.26	-2	13890	13830	13730	13670	13570	13780	13620	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	17650	20230425	-21.81	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	17400	-20.69	20230803	13190	4.62	20231030	0.42	N	019440	5000	428 억	22159	N	N	0	N	N
145	20240502	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-100	5	-0.73	246060	18	0.19	13670	13670	13670	17900	9640	13770	13670.00	0.26	-2	13890	13830	13730	13670	13570	13780	13620	429	4130	5000	9910	10	1	8570000	1172	-43.12	0.35	12	0.00	-317.00	38517.00	17650	20230425	-22.55	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	17400	-21.44	20230803	13190	3.64	20231030	0.42	N	019440	5000	428 억	22159	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History