KissMeData/071090/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3490	-40	5	-1.13	2302336415	648844	184.29	3505	3675	3485	4585	2475	3530	3548.58	1.90	-123585	3660	3595	3550	3485	3440	3572	3462	101	1055	500	2250	5	1	20191471	705	53.69	0.47	12	3.21	65.00	7391.00	5070	20230626	-31.16	2900	20240415	20.34	4825	-27.67	20240514	2900	20.34	20240415	5070	-31.16	20230626	2900	20.34	20240415	6.54	N	071090	500	100 억	382753	N	N	0	N	N
3	20240531	150639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3500	-30	5	-0.85	2169374205	610789	173.48	3505	3675	3485	4585	2475	3530	3551.76	1.90	-119138	3660	3595	3550	3485	3440	3572	3462	101	1055	500	2250	5	1	20191471	707	53.85	0.47	12	3.02	65.00	7391.00	5070	20230626	-30.97	2900	20240415	20.69	4825	-27.46	20240514	2900	20.69	20240415	5070	-30.97	20230626	2900	20.69	20240415	6.54	N	071090	500	100 억	382753	N	N	0	N	N
4	20240531	140641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	0	3	0.00	719189255	204452	58.07	3505	3570	3485	4585	2475	3530	3517.64	1.90	15723	3660	3595	3550	3485	3440	3572	3462	101	1055	500	2250	5	1	20191471	713	54.31	0.48	12	1.01	65.00	7391.00	5070	20230626	-30.37	2900	20240415	21.72	4825	-26.84	20240514	2900	21.72	20240415	5070	-30.37	20230626	2900	21.72	20240415	6.54	N	071090	500	100 억	382753	N	N	0	N	N
5	20240531	130645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-15	5	-0.42	664457455	188950	53.67	3505	3570	3485	4585	2475	3530	3516.58	1.90	13851	3660	3595	3550	3485	3440	3572	3462	101	1055	500	2250	5	1	20191471	710	54.08	0.48	12	0.94	65.00	7391.00	5070	20230626	-30.67	2900	20240415	21.21	4825	-27.15	20240514	2900	21.21	20240415	5070	-30.67	20230626	2900	21.21	20240415	6.54	N	071090	500	100 억	382753	N	N	0	N	N
6	20240531	120648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	0	3	0.00	619956965	176322	50.08	3505	3570	3485	4585	2475	3530	3516.05	1.90	15642	3660	3595	3550	3485	3440	3572	3462	101	1055	500	2250	5	1	20191471	713	54.31	0.48	12	0.87	65.00	7391.00	5070	20230626	-30.37	2900	20240415	21.72	4825	-26.84	20240514	2900	21.72	20240415	5070	-30.37	20230626	2900	21.72	20240415	6.54	N	071090	500	100 억	382753	N	N	0	N	N
7	20240531	110644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3520	-10	5	-0.28	537109345	152837	43.41	3505	3570	3485	4585	2475	3530	3514.26	1.90	18352	3660	3595	3550	3485	3440	3572	3462	101	1055	500	2250	5	1	20191471	711	54.15	0.48	12	0.76	65.00	7391.00	5070	20230626	-30.57	2900	20240415	21.38	4825	-27.05	20240514	2900	21.38	20240415	5070	-30.57	20230626	2900	21.38	20240415	6.54	N	071090	500	100 억	382753	N	N	0	N	N
8	20240531	100646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	5	2	0.14	388950580	110606	31.41	3505	3570	3485	4585	2475	3530	3516.54	1.90	12592	3660	3595	3550	3485	3440	3572	3462	101	1055	500	2250	5	1	20191471	714	54.38	0.48	12	0.55	65.00	7391.00	5070	20230626	-30.28	2900	20240415	21.90	4825	-26.74	20240514	2900	21.90	20240415	5070	-30.28	20230626	2900	21.90	20240415	6.54	N	071090	500	100 억	382753	N	N	0	N	N
9	20240531	090642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3520	-10	5	-0.28	59059460	16773	4.76	3505	3545	3505	4585	2475	3530	3521.10	1.90	6211	3660	3595	3550	3485	3440	3572	3462	101	1055	500	2250	5	1	20191471	711	54.15	0.48	12	0.08	65.00	7391.00	5070	20230626	-30.57	2900	20240415	21.38	4825	-27.05	20240514	2900	21.38	20240415	5070	-30.57	20230626	2900	21.38	20240415	6.54	N	071090	500	100 억	382753	N	N	0	N	N
10	20240530	160640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3530	-75	5	-2.08	1212460680	342377	74.02	3590	3615	3505	4685	2525	3605	3541.34	1.72	32718	3761	3682	3641	3562	3521	3662	3542	101	1080	500	2300	5	1	20191471	713	54.31	0.48	12	1.70	65.00	7391.00	5070	20230626	-30.37	2900	20240415	21.72	4825	-26.84	20240514	2900	21.72	20240415	5070	-30.37	20230626	2900	21.72	20240415	6.70	N	071090	500	100 억	347357	N	N	0	N	N
11	20240530	150641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3555	-50	5	-1.39	1162004940	328104	70.94	3590	3615	3505	4685	2525	3605	3541.57	1.72	36999	3761	3682	3641	3562	3521	3662	3542	101	1080	500	2300	5	1	20191471	718	54.69	0.48	12	1.62	65.00	7391.00	5070	20230626	-29.88	2900	20240415	22.59	4825	-26.32	20240514	2900	22.59	20240415	5070	-29.88	20230626	2900	22.59	20240415	6.70	N	071090	500	100 억	347357	N	N	0	N	N
12	20240530	140641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3535	-70	5	-1.94	901186290	254118	54.94	3590	3615	3510	4685	2525	3605	3546.33	1.72	35050	3761	3682	3641	3562	3521	3662	3542	101	1080	500	2300	5	1	20191471	714	54.38	0.48	12	1.26	65.00	7391.00	5070	20230626	-30.28	2900	20240415	21.90	4825	-26.74	20240514	2900	21.90	20240415	5070	-30.28	20230626	2900	21.90	20240415	6.70	N	071090	500	100 억	347357	N	N	0	N	N
13	20240530	130642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3565	-40	5	-1.11	699881665	197007	42.59	3590	3615	3510	4685	2525	3605	3552.57	1.72	27644	3761	3682	3641	3562	3521	3662	3542	101	1080	500	2300	5	1	20191471	720	54.85	0.48	12	0.98	65.00	7391.00	5070	20230626	-29.68	2900	20240415	22.93	4825	-26.11	20240514	2900	22.93	20240415	5070	-29.68	20230626	2900	22.93	20240415	6.70	N	071090	500	100 억	347357	N	N	0	N	N
14	20240530	120641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3545	-60	5	-1.66	605378665	170412	36.84	3590	3615	3510	4685	2525	3605	3552.44	1.72	27150	3761	3682	3641	3562	3521	3662	3542	101	1080	500	2300	5	1	20191471	716	54.54	0.48	12	0.84	65.00	7391.00	5070	20230626	-30.08	2900	20240415	22.24	4825	-26.53	20240514	2900	22.24	20240415	5070	-30.08	20230626	2900	22.24	20240415	6.70	N	071090	500	100 억	347357	N	N	0	N	N
15	20240530	110641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3560	-45	5	-1.25	547790590	154165	33.33	3590	3615	3510	4685	2525	3605	3553.27	1.72	22495	3761	3682	3641	3562	3521	3662	3542	101	1080	500	2300	5	1	20191471	719	54.77	0.48	12	0.76	65.00	7391.00	5070	20230626	-29.78	2900	20240415	22.76	4825	-26.22	20240514	2900	22.76	20240415	5070	-29.78	20230626	2900	22.76	20240415	6.70	N	071090	500	100 억	347357	N	N	0	N	N
16	20240530	100642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3515	-90	5	-2.50	431542250	121421	26.25	3590	3615	3510	4685	2525	3605	3554.10	1.72	5380	3761	3682	3641	3562	3521	3662	3542	101	1080	500	2300	5	1	20191471	710	54.08	0.48	12	0.60	65.00	7391.00	5070	20230626	-30.67	2900	20240415	21.21	4825	-27.15	20240514	2900	21.21	20240415	5070	-30.67	20230626	2900	21.21	20240415	6.70	N	071090	500	100 억	347357	N	N	0	N	N
17	20240530	090641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3560	-45	5	-1.25	70073105	19595	4.24	3590	3600	3560	4685	2525	3605	3576.07	1.72	-1388	3761	3682	3641	3562	3521	3662	3542	101	1080	500	2300	5	1	20191471	719	54.77	0.48	12	0.10	65.00	7391.00	5070	20230626	-29.78	2900	20240415	22.76	4825	-26.22	20240514	2900	22.76	20240415	5070	-29.78	20230626	2900	22.76	20240415	6.70	N	071090	500	100 억	347357	N	N	0	N	N
18	20240529	160635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-105	5	-2.83	1659680955	456185	84.55	3685	3720	3600	4820	2600	3710	3638.31	1.62	20589	3856	3782	3721	3647	3586	3752	3617	101	1110	500	2370	5	1	20191471	728	55.46	0.49	12	2.26	65.00	7391.00	5070	20230626	-28.90	2900	20240415	24.31	4825	-25.28	20240514	2900	24.31	20240415	5070	-28.90	20230626	2900	24.31	20240415	6.74	N	071090	500	100 억	326455	N	N	0	N	N
19	20240529	150634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3605	-105	5	-2.83	1557346645	427819	79.29	3685	3720	3600	4820	2600	3710	3640.20	1.62	21977	3856	3782	3721	3647	3586	3752	3617	101	1110	500	2370	5	1	20191471	728	55.46	0.49	12	2.12	65.00	7391.00	5070	20230626	-28.90	2900	20240415	24.31	4825	-25.28	20240514	2900	24.31	20240415	5070	-28.90	20230626	2900	24.31	20240415	6.74	N	071090	500	100 억	326455	N	N	0	N	N
20	20240529	140635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3615	-95	5	-2.56	1394305730	382638	70.92	3685	3720	3600	4820	2600	3710	3643.93	1.62	27230	3856	3782	3721	3647	3586	3752	3617	101	1110	500	2370	5	1	20191471	730	55.62	0.49	12	1.90	65.00	7391.00	5070	20230626	-28.70	2900	20240415	24.66	4825	-25.08	20240514	2900	24.66	20240415	5070	-28.70	20230626	2900	24.66	20240415	6.74	N	071090	500	100 억	326455	N	N	0	N	N
21	20240529	130637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3640	-70	5	-1.89	1318500875	361705	67.04	3685	3720	3600	4820	2600	3710	3645.24	1.62	23362	3856	3782	3721	3647	3586	3752	3617	101	1110	500	2370	5	1	20191471	735	56.00	0.49	12	1.79	65.00	7391.00	5070	20230626	-28.21	2900	20240415	25.52	4825	-24.56	20240514	2900	25.52	20240415	5070	-28.21	20230626	2900	25.52	20240415	6.74	N	071090	500	100 억	326455	N	N	0	N	N
22	20240529	120639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3650	-60	5	-1.62	1215398980	333227	61.76	3685	3720	3600	4820	2600	3710	3647.36	1.62	20613	3856	3782	3721	3647	3586	3752	3617	101	1110	500	2370	5	1	20191471	737	56.15	0.49	12	1.65	65.00	7391.00	5070	20230626	-28.01	2900	20240415	25.86	4825	-24.35	20240514	2900	25.86	20240415	5070	-28.01	20230626	2900	25.86	20240415	6.74	N	071090	500	100 억	326455	N	N	0	N	N
23	20240529	110637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3660	-50	5	-1.35	1085544970	297499	55.14	3685	3720	3600	4820	2600	3710	3648.90	1.62	17306	3856	3782	3721	3647	3586	3752	3617	101	1110	500	2370	5	1	20191471	739	56.31	0.50	12	1.47	65.00	7391.00	5070	20230626	-27.81	2900	20240415	26.21	4825	-24.15	20240514	2900	26.21	20240415	5070	-27.81	20230626	2900	26.21	20240415	6.74	N	071090	500	100 억	326455	N	N	0	N	N
24	20240529	100636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3625	-85	5	-2.29	648159655	176712	32.75	3685	3720	3615	4820	2600	3710	3667.89	1.62	-27990	3856	3782	3721	3647	3586	3752	3617	101	1110	500	2370	5	1	20191471	732	55.77	0.49	12	0.88	65.00	7391.00	5070	20230626	-28.50	2900	20240415	25.00	4825	-24.87	20240514	2900	25.00	20240415	5070	-28.50	20230626	2900	25.00	20240415	6.74	N	071090	500	100 억	326455	N	N	0	N	N
25	20240529	090632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	0	3	0.00	76216445	20606	3.82	3685	3715	3685	4820	2600	3710	3698.75	1.62	6239	3856	3782	3721	3647	3586	3752	3617	101	1110	500	2370	5	1	20191471	749	57.08	0.50	12	0.10	65.00	7391.00	5070	20230626	-26.82	2900	20240415	27.93	4825	-23.11	20240514	2900	27.93	20240415	5070	-26.82	20230626	2900	27.93	20240415	6.74	N	071090	500	100 억	326455	N	N	0	N	N
26	20240528	160632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-55	5	-1.46	1978077340	531425	77.49	3770	3795	3660	4890	2640	3765	3722.22	1.49	26470	3915	3840	3755	3680	3595	3797	3637	101	1125	500	2400	5	1	20191471	749	57.08	0.50	12	2.63	65.00	7391.00	5070	20230626	-26.82	2900	20240415	27.93	4825	-23.11	20240514	2900	27.93	20240415	5070	-26.82	20230626	2900	27.93	20240415	6.55	N	071090	500	100 억	300315	N	N	0	N	N
27	20240528	150634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-55	5	-1.46	1758515475	472127	68.85	3770	3795	3660	4890	2640	3765	3724.64	1.49	4891	3915	3840	3755	3680	3595	3797	3637	101	1125	500	2400	5	1	20191471	749	57.08	0.50	12	2.34	65.00	7391.00	5070	20230626	-26.82	2900	20240415	27.93	4825	-23.11	20240514	2900	27.93	20240415	5070	-26.82	20230626	2900	27.93	20240415	6.55	N	071090	500	100 억	300315	N	N	0	N	N
28	20240528	140635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3720	-45	5	-1.20	1522971410	408851	59.62	3770	3795	3660	4890	2640	3765	3724.97	1.49	-3011	3915	3840	3755	3680	3595	3797	3637	101	1125	500	2400	5	1	20191471	751	57.23	0.50	12	2.02	65.00	7391.00	5070	20230626	-26.63	2900	20240415	28.28	4825	-22.90	20240514	2900	28.28	20240415	5070	-26.63	20230626	2900	28.28	20240415	6.55	N	071090	500	100 억	300315	N	N	0	N	N
29	20240528	130632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3695	-70	5	-1.86	1412073930	378848	55.24	3770	3795	3660	4890	2640	3765	3727.25	1.49	-12412	3915	3840	3755	3680	3595	3797	3637	101	1125	500	2400	5	1	20191471	746	56.85	0.50	12	1.88	65.00	7391.00	5070	20230626	-27.12	2900	20240415	27.41	4825	-23.42	20240514	2900	27.41	20240415	5070	-27.12	20230626	2900	27.41	20240415	6.55	N	071090	500	100 억	300315	N	N	0	N	N
30	20240528	120633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-55	5	-1.46	1021506620	272923	39.80	3770	3795	3705	4890	2640	3765	3742.81	1.49	-14564	3915	3840	3755	3680	3595	3797	3637	101	1125	500	2400	5	1	20191471	749	57.08	0.50	12	1.35	65.00	7391.00	5070	20230626	-26.82	2900	20240415	27.93	4825	-23.11	20240514	2900	27.93	20240415	5070	-26.82	20230626	2900	27.93	20240415	6.55	N	071090	500	100 억	300315	N	N	0	N	N
31	20240528	110618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3725	-40	5	-1.06	790567135	210689	30.72	3770	3795	3715	4890	2640	3765	3752.28	1.49	-8851	3915	3840	3755	3680	3595	3797	3637	101	1125	500	2400	5	1	20191471	752	57.31	0.50	12	1.04	65.00	7391.00	5070	20230626	-26.53	2900	20240415	28.45	4825	-22.80	20240514	2900	28.45	20240415	5070	-26.53	20230626	2900	28.45	20240415	6.55	N	071090	500	100 억	300315	N	N	0	N	N
32	20240528	100633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3740	-25	5	-0.66	599831885	159519	23.26	3770	3795	3715	4890	2640	3765	3760.24	1.49	-15062	3915	3840	3755	3680	3595	3797	3637	101	1125	500	2400	5	1	20191471	755	57.54	0.51	12	0.79	65.00	7391.00	5070	20230626	-26.23	2900	20240415	28.97	4825	-22.49	20240514	2900	28.97	20240415	5070	-26.23	20230626	2900	28.97	20240415	6.55	N	071090	500	100 억	300315	N	N	0	N	N
33	20240528	090634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3785	20	2	0.53	85572345	22678	3.31	3770	3795	3755	4890	2640	3765	3773.48	1.49	-2615	3915	3840	3755	3680	3595	3797	3637	101	1125	500	2400	5	1	20191471	764	58.23	0.51	12	0.11	65.00	7391.00	5070	20230626	-25.35	2900	20240415	30.52	4825	-21.55	20240514	2900	30.52	20240415	5070	-25.35	20230626	2900	30.52	20240415	6.55	N	071090	500	100 억	300315	N	N	0	N	N
34	20240527	160623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3765	-60	5	-1.57	2516474410	672861	127.15	3810	3830	3670	4970	2680	3825	3739.87	1.09	78892	4048	3936	3843	3731	3638	3992	3787	101	1145	500	2440	5	1	20191471	760	57.92	0.51	12	3.33	65.00	7391.00	5070	20230626	-25.74	2900	20240415	29.83	4825	-21.97	20240514	2900	29.83	20240415	5070	-25.74	20230626	2900	29.83	20240415	6.58	N	071090	500	100 억	219874	N	N	0	N	N
35	20240527	150634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3725	-100	5	-2.61	2360486445	631406	119.32	3810	3830	3670	4970	2680	3825	3738.42	1.09	76581	4048	3936	3843	3731	3638	3992	3787	101	1145	500	2440	5	1	20191471	752	57.31	0.50	12	3.13	65.00	7391.00	5070	20230626	-26.53	2900	20240415	28.45	4825	-22.80	20240514	2900	28.45	20240415	5070	-26.53	20230626	2900	28.45	20240415	6.58	N	071090	500	100 억	219874	N	N	0	N	N
36	20240527	140632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-115	5	-3.01	2151809870	575342	108.72	3810	3830	3670	4970	2680	3825	3740.01	1.09	73982	4048	3936	3843	3731	3638	3992	3787	101	1145	500	2440	5	1	20191471	749	57.08	0.50	12	2.85	65.00	7391.00	5070	20230626	-26.82	2900	20240415	27.93	4825	-23.11	20240514	2900	27.93	20240415	5070	-26.82	20230626	2900	27.93	20240415	6.58	N	071090	500	100 억	219874	N	N	0	N	N
37	20240527	130631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3700	-125	5	-3.27	1851007750	494356	93.42	3810	3830	3670	4970	2680	3825	3744.23	1.09	68788	4048	3936	3843	3731	3638	3992	3787	101	1145	500	2440	5	1	20191471	747	56.92	0.50	12	2.45	65.00	7391.00	5070	20230626	-27.02	2900	20240415	27.59	4825	-23.32	20240514	2900	27.59	20240415	5070	-27.02	20230626	2900	27.59	20240415	6.58	N	071090	500	100 억	219874	N	N	0	N	N
38	20240527	120632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3720	-105	5	-2.75	1684714010	449486	84.94	3810	3830	3670	4970	2680	3825	3748.04	1.09	60436	4048	3936	3843	3731	3638	3992	3787	101	1145	500	2440	5	1	20191471	751	57.23	0.50	12	2.23	65.00	7391.00	5070	20230626	-26.63	2900	20240415	28.28	4825	-22.90	20240514	2900	28.28	20240415	5070	-26.63	20230626	2900	28.28	20240415	6.58	N	071090	500	100 억	219874	N	N	0	N	N
39	20240527	110632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3705	-120	5	-3.14	1460517795	389046	73.52	3810	3830	3670	4970	2680	3825	3754.05	1.09	59277	4048	3936	3843	3731	3638	3992	3787	101	1145	500	2440	5	1	20191471	748	57.00	0.50	12	1.93	65.00	7391.00	5070	20230626	-26.92	2900	20240415	27.76	4825	-23.21	20240514	2900	27.76	20240415	5070	-26.92	20230626	2900	27.76	20240415	6.58	N	071090	500	100 억	219874	N	N	0	N	N
40	20240527	100629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3770	-55	5	-1.44	561154530	148052	27.98	3810	3830	3760	4970	2680	3825	3790.18	1.09	9160	4048	3936	3843	3731	3638	3992	3787	101	1145	500	2440	5	1	20191471	761	58.00	0.51	12	0.73	65.00	7391.00	5070	20230626	-25.64	2900	20240415	30.00	4825	-21.87	20240514	2900	30.00	20240415	5070	-25.64	20230626	2900	30.00	20240415	6.58	N	071090	500	100 억	219874	N	N	0	N	N
41	20240527	090631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3815	-10	5	-0.26	58825055	15435	2.92	3810	3825	3805	4970	2680	3825	3810.87	1.09	3647	4048	3936	3843	3731	3638	3992	3787	101	1145	500	2440	5	1	20191471	770	58.69	0.52	12	0.08	65.00	7391.00	5070	20230626	-24.75	2900	20240415	31.55	4825	-20.93	20240514	2900	31.55	20240415	5070	-24.75	20230626	2900	31.55	20240415	6.58	N	071090	500	100 억	219874	N	N	0	N	N
42	20240524	160559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3825	-25	5	-0.65	1969177370	510088	52.86	3750	3955	3750	5000	2695	3850	3860.71	1.02	11420	4050	3950	3840	3740	3630	3895	3685	101	1150	500	2460	5	1	20191471	772	58.85	0.52	12	2.53	65.00	7391.00	5070	20230626	-24.56	2900	20240415	31.90	4825	-20.73	20240514	2900	31.90	20240415	5070	-24.56	20230626	2900	31.90	20240415	6.87	N	071090	500	100 억	206553	N	N	0	N	N
43	20240524	150558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	-30	5	-0.78	1818235440	470677	48.78	3750	3955	3750	5000	2695	3850	3863.03	1.02	12051	4050	3950	3840	3740	3630	3895	3685	101	1150	500	2460	5	1	20191471	771	58.77	0.52	12	2.33	65.00	7391.00	5070	20230626	-24.65	2900	20240415	31.72	4825	-20.83	20240514	2900	31.72	20240415	5070	-24.65	20230626	2900	31.72	20240415	6.87	N	071090	500	100 억	206553	N	N	0	N	N
44	20240524	140602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	0	3	0.00	1624063880	419978	43.52	3750	3955	3750	5000	2695	3850	3867.03	1.02	4406	4050	3950	3840	3740	3630	3895	3685	101	1150	500	2460	5	1	20191471	777	59.23	0.52	12	2.08	65.00	7391.00	5070	20230626	-24.06	2900	20240415	32.76	4825	-20.21	20240514	2900	32.76	20240415	5070	-24.06	20230626	2900	32.76	20240415	6.87	N	071090	500	100 억	206553	N	N	0	N	N
45	20240524	130559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	10	2	0.26	1522757095	393703	40.80	3750	3955	3750	5000	2695	3850	3867.79	1.02	1747	4050	3950	3840	3740	3630	3895	3685	101	1150	500	2460	5	1	20191471	779	59.38	0.52	12	1.95	65.00	7391.00	5070	20230626	-23.87	2900	20240415	33.10	4825	-20.00	20240514	2900	33.10	20240415	5070	-23.87	20230626	2900	33.10	20240415	6.87	N	071090	500	100 억	206553	N	N	0	N	N
46	20240524	120600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3885	35	2	0.91	950503825	247492	25.65	3750	3905	3750	5000	2695	3850	3840.54	1.02	17642	4050	3950	3840	3740	3630	3895	3685	101	1150	500	2460	5	1	20191471	784	59.77	0.53	12	1.23	65.00	7391.00	5070	20230626	-23.37	2900	20240415	33.97	4825	-19.48	20240514	2900	33.97	20240415	5070	-23.37	20230626	2900	33.97	20240415	6.87	N	071090	500	100 억	206553	N	N	0	N	N
47	20240524	110558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	10	2	0.26	709856935	185298	19.20	3750	3905	3750	5000	2695	3850	3830.87	1.02	15949	4050	3950	3840	3740	3630	3895	3685	101	1150	500	2460	5	1	20191471	779	59.38	0.52	12	0.92	65.00	7391.00	5070	20230626	-23.87	2900	20240415	33.10	4825	-20.00	20240514	2900	33.10	20240415	5070	-23.87	20230626	2900	33.10	20240415	6.87	N	071090	500	100 억	206553	N	N	0	N	N
48	20240524	100602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3875	25	2	0.65	530026735	138661	14.37	3750	3905	3750	5000	2695	3850	3822.43	1.02	20581	4050	3950	3840	3740	3630	3895	3685	101	1150	500	2460	5	1	20191471	782	59.62	0.52	12	0.69	65.00	7391.00	5070	20230626	-23.57	2900	20240415	33.62	4825	-19.69	20240514	2900	33.62	20240415	5070	-23.57	20230626	2900	33.62	20240415	6.87	N	071090	500	100 억	206553	N	N	0	N	N
49	20240524	090559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	20	2	0.52	139511830	36864	3.82	3750	3875	3750	5000	2695	3850	3784.15	1.02	13573	4050	3950	3840	3740	3630	3895	3685	101	1150	500	2460	5	1	20191471	781	59.54	0.52	12	0.18	65.00	7391.00	5070	20230626	-23.67	2900	20240415	33.45	4825	-19.79	20240514	2900	33.45	20240415	5070	-23.67	20230626	2900	33.45	20240415	6.87	N	071090	500	100 억	206553	N	N	0	N	N
50	20240523	160556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3850	-95	5	-2.41	3652905155	948521	59.96	3855	3940	3730	5120	2765	3945	3851.04	0.56	93439	4155	4050	3995	3890	3835	4022	3862	101	1175	500	2520	5	1	20191471	777	59.23	0.52	12	4.70	65.00	7391.00	5070	20230626	-24.06	2900	20240415	32.76	4825	-20.21	20240514	2900	32.76	20240415	5070	-24.06	20230626	2900	32.76	20240415	5.73	N	071090	500	100 억	113244	N	N	0	N	N
51	20240523	150602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3895	-50	5	-1.27	3465842475	900086	56.89	3855	3940	3730	5120	2765	3945	3850.44	0.56	87625	4155	4050	3995	3890	3835	4022	3862	101	1175	500	2520	5	1	20191471	786	59.92	0.53	12	4.46	65.00	7391.00	5070	20230626	-23.18	2900	20240415	34.31	4825	-19.27	20240514	2900	34.31	20240415	5070	-23.18	20230626	2900	34.31	20240415	5.73	N	071090	500	100 억	113244	N	N	0	N	N
52	20240523	140602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3895	-50	5	-1.27	3196442310	830678	52.51	3855	3940	3730	5120	2765	3945	3847.85	0.56	86152	4155	4050	3995	3890	3835	4022	3862	101	1175	500	2520	5	1	20191471	786	59.92	0.53	12	4.11	65.00	7391.00	5070	20230626	-23.18	2900	20240415	34.31	4825	-19.27	20240514	2900	34.31	20240415	5070	-23.18	20230626	2900	34.31	20240415	5.73	N	071090	500	100 억	113244	N	N	0	N	N
53	20240523	130600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3910	-35	5	-0.89	3033947890	788975	49.87	3855	3940	3730	5120	2765	3945	3845.27	0.56	84187	4155	4050	3995	3890	3835	4022	3862	101	1175	500	2520	5	1	20191471	789	60.15	0.53	12	3.91	65.00	7391.00	5070	20230626	-22.88	2900	20240415	34.83	4825	-18.96	20240514	2900	34.83	20240415	5070	-22.88	20230626	2900	34.83	20240415	5.73	N	071090	500	100 억	113244	N	N	0	N	N
54	20240523	120557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3875	-70	5	-1.77	2882633490	750265	47.42	3855	3940	3730	5120	2765	3945	3841.98	0.56	78139	4155	4050	3995	3890	3835	4022	3862	101	1175	500	2520	5	1	20191471	782	59.62	0.52	12	3.72	65.00	7391.00	5070	20230626	-23.57	2900	20240415	33.62	4825	-19.69	20240514	2900	33.62	20240415	5070	-23.57	20230626	2900	33.62	20240415	5.73	N	071090	500	100 억	113244	N	N	0	N	N
55	20240523	110556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3895	-50	5	-1.27	2718631625	708155	44.76	3855	3940	3730	5120	2765	3945	3838.85	0.56	69535	4155	4050	3995	3890	3835	4022	3862	101	1175	500	2520	5	1	20191471	786	59.92	0.53	12	3.51	65.00	7391.00	5070	20230626	-23.18	2900	20240415	34.31	4825	-19.27	20240514	2900	34.31	20240415	5070	-23.18	20230626	2900	34.31	20240415	5.73	N	071090	500	100 억	113244	N	N	0	N	N
56	20240523	100558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3865	-80	5	-2.03	2341844275	611368	38.64	3855	3940	3730	5120	2765	3945	3830.27	0.56	45498	4155	4050	3995	3890	3835	4022	3862	101	1175	500	2520	5	1	20191471	780	59.46	0.52	12	3.03	65.00	7391.00	5070	20230626	-23.77	2900	20240415	33.28	4825	-19.90	20240514	2900	33.28	20240415	5070	-23.77	20230626	2900	33.28	20240415	5.73	N	071090	500	100 억	113244	N	N	0	N	N
57	20240523	090600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3810	-135	5	-3.42	435836460	113323	7.16	3855	3890	3805	5120	2765	3945	3844.87	0.56	-8233	4155	4050	3995	3890	3835	4022	3862	101	1175	500	2520	5	1	20191471	769	58.62	0.52	12	0.56	65.00	7391.00	5070	20230626	-24.85	2900	20240415	31.38	4825	-21.04	20240514	2900	31.38	20240415	5070	-24.85	20230626	2900	31.38	20240415	5.73	N	071090	500	100 억	113244	N	N	0	N	N
58	20240522	160551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3945	-305	5	-7.18	6155392735	1526768	21.62	4070	4100	3940	5520	2975	4250	4031.96	0.64	-14777	4570	4410	4135	3975	3700	4490	4055	101	1270	500	2720	5	1	20191471	797	60.69	0.53	12	7.56	65.00	7391.00	5070	20230626	-22.19	2900	20240415	36.03	4825	-18.24	20240514	2900	36.03	20240415	5070	-22.19	20230626	2900	36.03	20240415	5.88	N	071090	500	100 억	129431	N	N	4	N	N
59	20240522	150556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3965	-285	5	-6.71	5821218075	1442187	20.42	4070	4100	3950	5520	2975	4250	4036.37	0.64	-19357	4570	4410	4135	3975	3700	4490	4055	101	1270	500	2720	5	1	20191471	801	61.00	0.54	12	7.14	65.00	7391.00	5070	20230626	-21.79	2900	20240415	36.72	4825	-17.82	20240514	2900	36.72	20240415	5070	-21.79	20230626	2900	36.72	20240415	5.88	N	071090	500	100 억	129431	N	N	4	N	N
60	20240522	140558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4010	-240	5	-5.65	5087563670	1257949	17.82	4070	4100	3990	5520	2975	4250	4044.32	0.64	-2276	4570	4410	4135	3975	3700	4490	4055	101	1270	500	2720	5	1	20191471	810	61.69	0.54	12	6.23	65.00	7391.00	5070	20230626	-20.91	2900	20240415	38.28	4825	-16.89	20240514	2900	38.28	20240415	5070	-20.91	20230626	2900	38.28	20240415	5.88	N	071090	500	100 억	129431	N	N	4	N	N
61	20240522	130554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4025	-225	5	-5.29	4497485580	1111097	15.74	4070	4100	3990	5520	2975	4250	4047.78	0.64	16420	4570	4410	4135	3975	3700	4490	4055	101	1270	500	2720	5	1	20191471	813	61.92	0.54	12	5.50	65.00	7391.00	5070	20230626	-20.61	2900	20240415	38.79	4825	-16.58	20240514	2900	38.79	20240415	5070	-20.61	20230626	2900	38.79	20240415	5.88	N	071090	500	100 억	129431	N	N	4	N	N
62	20240522	120558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4055	-195	5	-4.59	4160801130	1027654	14.55	4070	4100	3990	5520	2975	4250	4048.82	0.64	9931	4570	4410	4135	3975	3700	4490	4055	101	1270	500	2720	5	1	20191471	819	62.38	0.55	12	5.09	65.00	7391.00	5070	20230626	-20.02	2900	20240415	39.83	4825	-15.96	20240514	2900	39.83	20240415	5070	-20.02	20230626	2900	39.83	20240415	5.88	N	071090	500	100 억	129431	N	N	4	N	N
63	20240522	110558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4045	-205	5	-4.82	3676431390	907916	12.86	4070	4100	3990	5520	2975	4250	4049.30	0.64	9619	4570	4410	4135	3975	3700	4490	4055	101	1270	500	2720	5	1	20191471	817	62.23	0.55	12	4.50	65.00	7391.00	5070	20230626	-20.22	2900	20240415	39.48	4825	-16.17	20240514	2900	39.48	20240415	5070	-20.22	20230626	2900	39.48	20240415	5.88	N	071090	500	100 억	129431	N	N	4	N	N
64	20240522	100556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	-190	5	-4.47	3240988730	800408	11.34	4070	4100	3990	5520	2975	4250	4049.16	0.64	6704	4570	4410	4135	3975	3700	4490	4055	101	1270	500	2720	5	1	20191471	820	62.46	0.55	12	3.96	65.00	7391.00	5070	20230626	-19.92	2900	20240415	40.00	4825	-15.85	20240514	2900	40.00	20240415	5070	-19.92	20230626	2900	40.00	20240415	5.88	N	071090	500	100 억	129431	N	N	4	N	N
65	20240522	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4040	-210	5	-4.94	1195711505	295656	4.19	4070	4090	4005	5520	2975	4250	4044.23	0.64	21426	4570	4410	4135	3975	3700	4490	4055	101	1270	500	2720	5	1	20191471	816	62.15	0.55	12	1.46	65.00	7391.00	5070	20230626	-20.32	2900	20240415	39.31	4825	-16.27	20240514	2900	39.31	20240415	5070	-20.32	20230626	2900	39.31	20240415	5.88	N	071090	500	100 억	129431	N	N	4	N	N
66	20240521	160550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	275	2	6.92	28066836810	6805688	117.65	3920	4295	3860	5160	2785	3975	4123.55	1.09	-90456	4478	4226	3993	3741	3508	4352	3867	101	1185	500	2540	5	1	20191471	858	65.38	0.58	12	33.71	65.00	7391.00	5070	20230626	-16.17	2900	20240415	46.55	4825	-11.92	20240514	2900	46.55	20240415	5070	-16.17	20230626	2900	46.55	20240415	5.59	N	071090	500	100 억	219908	N	N	4	N	N
67	20240521	150555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4040	65	2	1.64	17913044720	4392792	75.94	3920	4260	3860	5160	2785	3975	4077.88	1.09	-70843	4478	4226	3993	3741	3508	4352	3867	101	1185	500	2540	5	1	20191471	816	62.15	0.55	12	21.76	65.00	7391.00	5070	20230626	-20.32	2900	20240415	39.31	4825	-16.27	20240514	2900	39.31	20240415	5070	-20.32	20230626	2900	39.31	20240415	5.59	N	071090	500	100 억	219908	N	N	6	N	N
68	20240521	140553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4045	70	2	1.76	16897339385	4140992	71.58	3920	4260	3860	5160	2785	3975	4080.56	1.09	-104856	4478	4226	3993	3741	3508	4352	3867	101	1185	500	2540	5	1	20191471	817	62.23	0.55	12	20.51	65.00	7391.00	5070	20230626	-20.22	2900	20240415	39.48	4825	-16.17	20240514	2900	39.48	20240415	5070	-20.22	20230626	2900	39.48	20240415	5.59	N	071090	500	100 억	219908	N	N	6	N	N
69	20240521	130554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3970	-5	5	-0.13	13974591795	3419186	59.11	3920	4260	3860	5160	2785	3975	4087.19	1.09	-70180	4478	4226	3993	3741	3508	4352	3867	101	1185	500	2540	5	1	20191471	802	61.08	0.54	12	16.93	65.00	7391.00	5070	20230626	-21.70	2900	20240415	36.90	4825	-17.72	20240514	2900	36.90	20240415	5070	-21.70	20230626	2900	36.90	20240415	5.59	N	071090	500	100 억	219908	N	N	6	N	N
70	20240521	120554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3970	-5	5	-0.13	13653305190	3338211	57.71	3920	4260	3860	5160	2785	3975	4090.09	1.09	-77889	4478	4226	3993	3741	3508	4352	3867	101	1185	500	2540	5	1	20191471	802	61.08	0.54	12	16.53	65.00	7391.00	5070	20230626	-21.70	2900	20240415	36.90	4825	-17.72	20240514	2900	36.90	20240415	5070	-21.70	20230626	2900	36.90	20240415	5.59	N	071090	500	100 억	219908	N	N	6	N	N
71	20240521	110556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4020	45	2	1.13	12715784815	3102876	53.64	3920	4260	3860	5160	2785	3975	4098.16	1.09	-79320	4478	4226	3993	3741	3508	4352	3867	101	1185	500	2540	5	1	20191471	812	61.85	0.54	12	15.37	65.00	7391.00	5070	20230626	-20.71	2900	20240415	38.62	4825	-16.68	20240514	2900	38.62	20240415	5070	-20.71	20230626	2900	38.62	20240415	5.59	N	071090	500	100 억	219908	N	N	6	N	N
72	20240521	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3995	20	2	0.50	2303197510	580124	10.03	3920	4045	3860	5160	2785	3975	3970.16	1.09	72056	4478	4226	3993	3741	3508	4352	3867	101	1185	500	2540	5	1	20191471	807	61.46	0.54	12	2.87	65.00	7391.00	5070	20230626	-21.20	2900	20240415	37.76	4825	-17.20	20240514	2900	37.76	20240415	5070	-21.20	20230626	2900	37.76	20240415	5.59	N	071090	500	100 억	219908	N	N	6	N	N
73	20240521	090551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3885	-90	5	-2.26	448656610	115053	1.99	3920	3940	3860	5160	2785	3975	3898.03	1.09	-3155	4478	4226	3993	3741	3508	4352	3867	101	1185	500	2540	5	1	20191471	784	59.77	0.53	12	0.57	65.00	7391.00	5070	20230626	-23.37	2900	20240415	33.97	4825	-19.48	20240514	2900	33.97	20240415	5070	-23.37	20230626	2900	33.97	20240415	5.59	N	071090	500	100 억	219908	N	N	6	N	N
74	20240517	160554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	-175	5	-4.38	4701076130	1224048	62.91	3940	3945	3780	5190	2800	3995	3840.69	1.40	138816	4235	4115	4050	3930	3865	4082	3897	101	1195	500	2550	5	1	20191471	771	58.77	0.52	12	6.06	65.00	7391.00	5070	20230626	-24.65	2900	20240415	31.72	4825	-20.83	20240514	2900	31.72	20240415	5070	-24.65	20230626	2900	31.72	20240415	4.17	N	071090	500	100 억	283007	N	N	10	N	N
75	20240517	150556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3825	-170	5	-4.26	4303072665	1119857	57.56	3940	3945	3780	5190	2800	3995	3842.38	1.40	138798	4235	4115	4050	3930	3865	4082	3897	101	1195	500	2550	5	1	20191471	772	58.85	0.52	12	5.55	65.00	7391.00	5070	20230626	-24.56	2900	20240415	31.90	4825	-20.73	20240514	2900	31.90	20240415	5070	-24.56	20230626	2900	31.90	20240415	4.17	N	071090	500	100 억	283007	N	N	10	N	N
76	20240517	140550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3800	-195	5	-4.88	3763347580	977894	50.26	3940	3945	3780	5190	2800	3995	3848.27	1.40	82044	4235	4115	4050	3930	3865	4082	3897	101	1195	500	2550	5	1	20191471	767	58.46	0.51	12	4.84	65.00	7391.00	5070	20230626	-25.05	2900	20240415	31.03	4825	-21.24	20240514	2900	31.03	20240415	5070	-25.05	20230626	2900	31.03	20240415	4.17	N	071090	500	100 억	283007	N	N	10	N	N
77	20240517	130547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3835	-160	5	-4.01	3259353055	845610	43.46	3940	3945	3820	5190	2800	3995	3854.27	1.40	82217	4235	4115	4050	3930	3865	4082	3897	101	1195	500	2550	5	1	20191471	774	59.00	0.52	12	4.19	65.00	7391.00	5070	20230626	-24.36	2900	20240415	32.24	4825	-20.52	20240514	2900	32.24	20240415	5070	-24.36	20230626	2900	32.24	20240415	4.17	N	071090	500	100 억	283007	N	N	10	N	N
78	20240517	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3845	-150	5	-3.75	3097638640	803525	41.30	3940	3945	3820	5190	2800	3995	3854.88	1.40	87633	4235	4115	4050	3930	3865	4082	3897	101	1195	500	2550	5	1	20191471	776	59.15	0.52	12	3.98	65.00	7391.00	5070	20230626	-24.16	2900	20240415	32.59	4825	-20.31	20240514	2900	32.59	20240415	5070	-24.16	20230626	2900	32.59	20240415	4.17	N	071090	500	100 억	283007	N	N	10	N	N
79	20240517	110548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3835	-160	5	-4.01	2807953330	727883	37.41	3940	3945	3820	5190	2800	3995	3857.50	1.40	83479	4235	4115	4050	3930	3865	4082	3897	101	1195	500	2550	5	1	20191471	774	59.00	0.52	12	3.60	65.00	7391.00	5070	20230626	-24.36	2900	20240415	32.24	4825	-20.52	20240514	2900	32.24	20240415	5070	-24.36	20230626	2900	32.24	20240415	4.17	N	071090	500	100 억	283007	N	N	10	N	N
80	20240517	100544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3860	-135	5	-3.38	2104429910	545139	28.02	3940	3945	3820	5190	2800	3995	3860.10	1.40	60665	4235	4115	4050	3930	3865	4082	3897	101	1195	500	2550	5	1	20191471	779	59.38	0.52	12	2.70	65.00	7391.00	5070	20230626	-23.87	2900	20240415	33.10	4825	-20.00	20240514	2900	33.10	20240415	5070	-23.87	20230626	2900	33.10	20240415	4.17	N	071090	500	100 억	283007	N	N	10	N	N
81	20240517	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3870	-125	5	-3.13	719117945	185176	9.52	3940	3945	3840	5190	2800	3995	3882.80	1.40	-32063	4235	4115	4050	3930	3865	4082	3897	101	1195	500	2550	5	1	20191471	781	59.54	0.52	12	0.92	65.00	7391.00	5070	20230626	-23.67	2900	20240415	33.45	4825	-19.79	20240514	2900	33.45	20240415	5070	-23.67	20230626	2900	33.45	20240415	4.17	N	071090	500	100 억	283007	N	N	10	N	N
82	20240516	160544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3995	-110	5	-2.68	7622939500	1887640	10.04	4105	4170	3985	5330	2875	4105	4038.07	1.12	57341	5091	4597	4331	3837	3571	4465	3705	101	1225	500	2620	5	1	20191471	807	61.46	0.54	12	9.35	65.00	7391.00	5070	20230626	-21.20	2900	20240415	37.76	4825	-17.20	20240514	2900	37.76	20240415	5070	-21.20	20230626	2900	37.76	20240415	5.75	N	071090	500	100 억	225177	N	N	10	N	N
83	20240516	150543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4025	-80	5	-1.95	6886297770	1703725	9.06	4105	4170	3985	5330	2875	4105	4041.39	1.12	70794	5091	4597	4331	3837	3571	4465	3705	101	1225	500	2620	5	1	20191471	813	61.92	0.54	12	8.44	65.00	7391.00	5070	20230626	-20.61	2900	20240415	38.79	4825	-16.58	20240514	2900	38.79	20240415	5070	-20.61	20230626	2900	38.79	20240415	5.75	N	071090	500	100 억	225177	N	N	8	N	N
84	20240516	140547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4020	-85	5	-2.07	6382887160	1578665	8.39	4105	4170	3985	5330	2875	4105	4042.67	1.12	82200	5091	4597	4331	3837	3571	4465	3705	101	1225	500	2620	5	1	20191471	812	61.85	0.54	12	7.82	65.00	7391.00	5070	20230626	-20.71	2900	20240415	38.62	4825	-16.68	20240514	2900	38.62	20240415	5070	-20.71	20230626	2900	38.62	20240415	5.75	N	071090	500	100 억	225177	N	N	8	N	N
85	20240516	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4015	-90	5	-2.19	5767848055	1425014	7.58	4105	4170	3985	5330	2875	4105	4047.01	1.12	106708	5091	4597	4331	3837	3571	4465	3705	101	1225	500	2620	5	1	20191471	811	61.77	0.54	12	7.06	65.00	7391.00	5070	20230626	-20.81	2900	20240415	38.45	4825	-16.79	20240514	2900	38.45	20240415	5070	-20.81	20230626	2900	38.45	20240415	5.75	N	071090	500	100 억	225177	N	N	8	N	N
86	20240516	120542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4015	-90	5	-2.19	5279714355	1303806	6.93	4105	4170	3985	5330	2875	4105	4048.87	1.12	68567	5091	4597	4331	3837	3571	4465	3705	101	1225	500	2620	5	1	20191471	811	61.77	0.54	12	6.46	65.00	7391.00	5070	20230626	-20.81	2900	20240415	38.45	4825	-16.79	20240514	2900	38.45	20240415	5070	-20.81	20230626	2900	38.45	20240415	5.75	N	071090	500	100 억	225177	N	N	8	N	N
87	20240516	110541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4035	-70	5	-1.71	4865542590	1200820	6.39	4105	4170	3985	5330	2875	4105	4051.23	1.12	58873	5091	4597	4331	3837	3571	4465	3705	101	1225	500	2620	5	1	20191471	815	62.08	0.55	12	5.95	65.00	7391.00	5070	20230626	-20.41	2900	20240415	39.14	4825	-16.37	20240514	2900	39.14	20240415	5070	-20.41	20230626	2900	39.14	20240415	5.75	N	071090	500	100 억	225177	N	N	8	N	N
88	20240516	100542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	-105	5	-2.56	4023448050	991097	5.27	4105	4170	3985	5330	2875	4105	4058.95	1.12	18646	5091	4597	4331	3837	3571	4465	3705	101	1225	500	2620	5	1	20191471	808	61.54	0.54	12	4.91	65.00	7391.00	5070	20230626	-21.10	2900	20240415	37.93	4825	-17.10	20240514	2900	37.93	20240415	5070	-21.10	20230626	2900	37.93	20240415	5.75	N	071090	500	100 억	225177	N	N	8	N	N
89	20240516	090543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4100	-5	5	-0.12	1429444555	349953	1.86	4105	4140	4030	5330	2875	4105	4083.84	1.12	-11689	5091	4597	4331	3837	3571	4465	3705	101	1225	500	2620	5	1	20191471	828	63.08	0.55	12	1.73	65.00	7391.00	5070	20230626	-19.13	2900	20240415	41.38	4825	-15.03	20240514	2900	41.38	20240415	5070	-19.13	20230626	2900	41.38	20240415	5.75	N	071090	500	100 억	225177	N	N	8	N	N
90	20240514	160549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4105	185	2	4.72	84931498790	18683778	211.75	4530	4825	4065	5090	2745	3920	4546.37	0.88	47707	4176	4047	3816	3687	3456	4112	3752	101	1170	500	2500	5	1	20191471	829	63.15	0.56	12	92.53	65.00	7391.00	5070	20230626	-19.03	2900	20240415	41.55	4825	-14.92	20240514	2900	41.55	20240415	5070	-19.03	20230626	2900	41.55	20240415	5.11	N	071090	500	100 억	178296	N	N	8	N	N
91	20240514	150551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4090	170	2	4.34	83708721640	18385391	208.37	4530	4825	4080	5090	2745	3920	4553.01	0.88	-3986	4176	4047	3816	3687	3456	4112	3752	101	1170	500	2500	5	1	20191471	826	62.92	0.55	12	91.06	65.00	7391.00	5070	20230626	-19.33	2900	20240415	41.03	4825	-15.23	20240514	2900	41.03	20240415	5070	-19.33	20230626	2900	41.03	20240415	5.11	N	071090	500	100 억	178296	N	N	3	N	N
92	20240514	140550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	200	2	5.10	81573873230	17866283	202.49	4530	4825	4105	5090	2745	3920	4565.81	0.88	-117085	4176	4047	3816	3687	3456	4112	3752	101	1170	500	2500	5	1	20191471	832	63.38	0.56	12	88.48	65.00	7391.00	5070	20230626	-18.74	2900	20240415	42.07	4825	-14.61	20240514	2900	42.07	20240415	5070	-18.74	20230626	2900	42.07	20240415	5.11	N	071090	500	100 억	178296	N	N	3	N	N
93	20240514	130551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	335	2	8.55	77914075690	16995158	192.61	4530	4825	4225	5090	2745	3920	4584.50	0.88	-99292	4176	4047	3816	3687	3456	4112	3752	101	1170	500	2500	5	1	20191471	859	65.46	0.58	12	84.17	65.00	7391.00	5070	20230626	-16.07	2900	20240415	46.72	4825	-11.81	20240514	2900	46.72	20240415	5070	-16.07	20230626	2900	46.72	20240415	5.11	N	071090	500	100 억	178296	N	N	3	N	N
94	20240514	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	495	2	12.63	73312029395	15936864	180.62	4530	4825	4385	5090	2745	3920	4600.17	0.88	-105181	4176	4047	3816	3687	3456	4112	3752	101	1170	500	2500	5	1	20191471	891	67.92	0.60	12	78.93	65.00	7391.00	5070	20230626	-12.92	2900	20240415	52.24	4825	-8.50	20240514	2900	52.24	20240415	5070	-12.92	20230626	2900	52.24	20240415	5.11	N	071090	500	100 억	178296	N	N	3	N	N
95	20240514	110549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	485	2	12.37	69937184895	15176009	172.00	4530	4825	4385	5090	2745	3920	4608.42	0.88	-127756	4176	4047	3816	3687	3456	4112	3752	101	1170	500	2500	5	1	20191471	889	67.77	0.60	12	75.16	65.00	7391.00	5070	20230626	-13.12	2900	20240415	51.90	4825	-8.70	20240514	2900	51.90	20240415	5070	-13.12	20230626	2900	51.90	20240415	5.11	N	071090	500	100 억	178296	N	N	3	N	N
96	20240514	100548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4470	550	2	14.03	64061288340	13856780	157.04	4530	4825	4440	5090	2745	3920	4623.12	0.88	-95261	4176	4047	3816	3687	3456	4112	3752	101	1170	500	2500	5	1	20191471	903	68.77	0.60	12	68.63	65.00	7391.00	5070	20230626	-11.83	2900	20240415	54.14	4825	-7.36	20240514	2900	54.14	20240415	5070	-11.83	20230626	2900	54.14	20240415	5.11	N	071090	500	100 억	178296	N	N	3	N	N
97	20240514	090548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4780	860	2	21.94	24494274270	5325649	60.36	4530	4790	4470	5090	2745	3920	4599.34	0.88	-17838	4176	4047	3816	3687	3456	4112	3752	101	1170	500	2500	5	1	20191471	965	73.54	0.65	12	26.38	65.00	7391.00	5070	20230626	-5.72	2900	20240415	64.83	4790	-0.21	20240514	2900	64.83	20240415	5070	-5.72	20230626	2900	64.83	20240415	5.11	N	071090	500	100 억	178296	N	N	3	N	N
98	20240513	160547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3920	210	2	5.66	28650517440	7488722	175.37	3635	3945	3585	4820	2600	3710	3821.63	1.00	-41229	4076	3892	3721	3537	3366	3807	3452	101	1110	500	2370	5	1	20191471	792	60.31	0.53	12	37.09	65.00	7391.00	5070	20230626	-22.68	2900	20240415	35.17	4100	-4.39	20240509	2900	35.17	20240415	5070	-22.68	20230626	2900	35.17	20240415	5.91	N	071090	500	100 억	202799	N	N	3	N	N
99	20240513	150550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3880	170	2	4.58	24657466920	6464548	151.38	3635	3945	3585	4820	2600	3710	3814.28	1.00	403	4076	3892	3721	3537	3366	3807	3452	101	1110	500	2370	5	1	20191471	783	59.69	0.52	12	32.02	65.00	7391.00	5070	20230626	-23.47	2900	20240415	33.79	4100	-5.37	20240509	2900	33.79	20240415	5070	-23.47	20230626	2900	33.79	20240415	5.91	N	071090	500	100 억	202799	N	N	0	N	N
100	20240513	140548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3665	-45	5	-1.21	21575813970	5653649	132.39	3635	3945	3585	4820	2600	3710	3816.28	1.00	21342	4076	3892	3721	3537	3366	3807	3452	101	1110	500	2370	5	1	20191471	740	56.38	0.50	12	28.00	65.00	7391.00	5070	20230626	-27.71	2900	20240415	26.38	4100	-10.61	20240509	2900	26.38	20240415	5070	-27.71	20230626	2900	26.38	20240415	5.91	N	071090	500	100 억	202799	N	N	0	N	N
101	20240513	130542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3760	50	2	1.35	20071755235	5245423	122.83	3635	3945	3585	4820	2600	3710	3826.55	1.00	-51356	4076	3892	3721	3537	3366	3807	3452	101	1110	500	2370	5	1	20191471	759	57.85	0.51	12	25.98	65.00	7391.00	5070	20230626	-25.84	2900	20240415	29.66	4100	-8.29	20240509	2900	29.66	20240415	5070	-25.84	20230626	2900	29.66	20240415	5.91	N	071090	500	100 억	202799	N	N	0	N	N
102	20240513	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	110	2	2.96	18822386215	4915224	115.10	3635	3945	3585	4820	2600	3710	3829.43	1.00	-99917	4076	3892	3721	3537	3366	3807	3452	101	1110	500	2370	5	1	20191471	771	58.77	0.52	12	24.34	65.00	7391.00	5070	20230626	-24.65	2900	20240415	31.72	4100	-6.83	20240509	2900	31.72	20240415	5070	-24.65	20230626	2900	31.72	20240415	5.91	N	071090	500	100 억	202799	N	N	0	N	N
103	20240513	110546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3765	55	2	1.48	13716175020	3593020	84.14	3635	3925	3585	4820	2600	3710	3817.48	1.00	-95964	4076	3892	3721	3537	3366	3807	3452	101	1110	500	2370	5	1	20191471	760	57.92	0.51	12	17.79	65.00	7391.00	5070	20230626	-25.74	2900	20240415	29.83	4100	-8.17	20240509	2900	29.83	20240415	5070	-25.74	20230626	2900	29.83	20240415	5.91	N	071090	500	100 억	202799	N	N	0	N	N
104	20240513	100547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3895	185	2	4.99	6600116990	1738582	40.71	3635	3925	3585	4820	2600	3710	3796.32	1.00	-48624	4076	3892	3721	3537	3366	3807	3452	101	1110	500	2370	5	1	20191471	786	59.92	0.53	12	8.61	65.00	7391.00	5070	20230626	-23.18	2900	20240415	34.31	4100	-5.00	20240509	2900	34.31	20240415	5070	-23.18	20230626	2900	34.31	20240415	5.91	N	071090	500	100 억	202799	N	N	0	N	N
105	20240513	090549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3665	-45	5	-1.21	362127515	99719	2.34	3635	3665	3605	4820	2600	3710	3630.66	1.00	-18569	4076	3892	3721	3537	3366	3807	3452	101	1110	500	2370	5	1	20191471	740	56.38	0.50	12	0.49	65.00	7391.00	5070	20230626	-27.71	2900	20240415	26.38	4100	-10.61	20240509	2900	26.38	20240415	5070	-27.71	20230626	2900	26.38	20240415	5.91	N	071090	500	100 억	202799	N	N	0	N	N
106	20240510	160531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-100	5	-2.62	15862409820	4206492	16.35	3775	3905	3550	4950	2670	3810	3771.05	0.92	25044	4550	4180	3730	3360	2910	4365	3545	101	1140	500	2430	5	1	20191471	749	57.08	0.50	12	20.83	65.00	7391.00	5070	20230626	-26.82	2900	20240415	27.93	4100	-9.51	20240509	2900	27.93	20240415	5070	-26.82	20230626	2900	27.93	20240415	5.99	N	071090	500	100 억	185918	N	N	0	N	N
107	20240510	150536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3710	-100	5	-2.62	14342923250	3792675	14.74	3775	3905	3700	4950	2670	3810	3781.74	0.92	-21273	4550	4180	3730	3360	2910	4365	3545	101	1140	500	2430	5	1	20191471	749	57.08	0.50	12	18.78	65.00	7391.00	5070	20230626	-26.82	2900	20240415	27.93	4100	-9.51	20240509	2900	27.93	20240415	5070	-26.82	20230626	2900	27.93	20240415	5.99	N	071090	500	100 억	185918	N	N	0	N	N
108	20240510	140538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3750	-60	5	-1.57	13669767875	3612140	14.04	3775	3905	3700	4950	2670	3810	3784.39	0.92	-21426	4550	4180	3730	3360	2910	4365	3545	101	1140	500	2430	5	1	20191471	757	57.69	0.51	12	17.89	65.00	7391.00	5070	20230626	-26.04	2900	20240415	29.31	4100	-8.54	20240509	2900	29.31	20240415	5070	-26.04	20230626	2900	29.31	20240415	5.99	N	071090	500	100 억	185918	N	N	0	N	N
109	20240510	130532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3785	-25	5	-0.66	12859530165	3396243	13.20	3775	3905	3700	4950	2670	3810	3786.40	0.92	-36522	4550	4180	3730	3360	2910	4365	3545	101	1140	500	2430	5	1	20191471	764	58.23	0.51	12	16.82	65.00	7391.00	5070	20230626	-25.35	2900	20240415	30.52	4100	-7.68	20240509	2900	30.52	20240415	5070	-25.35	20230626	2900	30.52	20240415	5.99	N	071090	500	100 억	185918	N	N	0	N	N
110	20240510	120531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3730	-80	5	-2.10	11296217910	2982263	11.59	3775	3905	3700	4950	2670	3810	3787.80	0.92	-28757	4550	4180	3730	3360	2910	4365	3545	101	1140	500	2430	5	1	20191471	753	57.38	0.50	12	14.77	65.00	7391.00	5070	20230626	-26.43	2900	20240415	28.62	4100	-9.02	20240509	2900	28.62	20240415	5070	-26.43	20230626	2900	28.62	20240415	5.99	N	071090	500	100 억	185918	N	N	0	N	N
111	20240510	110533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3820	10	2	0.26	7974124910	2098575	8.16	3775	3905	3720	4950	2670	3810	3799.78	0.92	67536	4550	4180	3730	3360	2910	4365	3545	101	1140	500	2430	5	1	20191471	771	58.77	0.52	12	10.39	65.00	7391.00	5070	20230626	-24.65	2900	20240415	31.72	4100	-6.83	20240509	2900	31.72	20240415	5070	-24.65	20230626	2900	31.72	20240415	5.99	N	071090	500	100 억	185918	N	N	0	N	N
112	20240510	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3750	-60	5	-1.57	4514557995	1193452	4.64	3775	3835	3740	4950	2670	3810	3782.77	0.92	-5123	4550	4180	3730	3360	2910	4365	3545	101	1140	500	2430	5	1	20191471	757	57.69	0.51	12	5.91	65.00	7391.00	5070	20230626	-26.04	2900	20240415	29.31	4100	-8.54	20240509	2900	29.31	20240415	5070	-26.04	20230626	2900	29.31	20240415	5.99	N	071090	500	100 억	185918	N	N	0	N	N
113	20240510	090534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3785	-25	5	-0.66	1313156150	348057	1.35	3775	3810	3740	4950	2670	3810	3772.80	0.92	-19807	4550	4180	3730	3360	2910	4365	3545	101	1140	500	2430	5	1	20191471	764	58.23	0.51	12	1.72	65.00	7391.00	5070	20230626	-25.35	2900	20240415	30.52	4100	-7.68	20240509	2900	30.52	20240415	5070	-25.35	20230626	2900	30.52	20240415	5.99	N	071090	500	100 억	185918	N	N	0	N	N
114	20240509	160543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3810	590	2	18.32	98056308055	25555684	8104.30	3285	4100	3280	4185	2255	3220	3837.00	1.84	-174240	3266	3242	3201	3177	3136	3255	3190	101	965	500	2060	5	1	20191471	769	58.62	0.52	12	126.57	65.00	7391.00	5070	20230626	-24.85	2900	20240415	31.38	4100	-7.07	20240509	2900	31.38	20240415	5070	-24.85	20230626	2900	31.38	20240415	6.06	N	071090	500	100 억	371323	N	N	0	N	N
115	20240509	150545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3765	545	2	16.93	95397588245	24855227	7882.17	3285	4100	3280	4185	2255	3220	3838.13	1.84	-171356	3266	3242	3201	3177	3136	3255	3190	101	965	500	2060	5	1	20191471	760	57.92	0.51	12	123.10	65.00	7391.00	5070	20230626	-25.74	2900	20240415	29.83	4100	-8.17	20240509	2900	29.83	20240415	5070	-25.74	20230626	2900	29.83	20240415	6.06	N	071090	500	100 억	371323	N	N	0	N	N
116	20240509	140533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3745	525	2	16.30	89858702070	23369190	7410.91	3285	4100	3280	4185	2255	3220	3845.18	1.84	-232983	3266	3242	3201	3177	3136	3255	3190	101	965	500	2060	5	1	20191471	756	57.62	0.51	12	115.74	65.00	7391.00	5070	20230626	-26.13	2900	20240415	29.14	4100	-8.66	20240509	2900	29.14	20240415	5070	-26.13	20230626	2900	29.14	20240415	6.06	N	071090	500	100 억	371323	N	N	0	N	N
117	20240509	130533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3875	655	2	20.34	83734822955	21755912	6899.30	3285	4100	3280	4185	2255	3220	3848.83	1.84	-280549	3266	3242	3201	3177	3136	3255	3190	101	965	500	2060	5	1	20191471	782	59.62	0.52	12	107.75	65.00	7391.00	5070	20230626	-23.57	2900	20240415	33.62	4100	-5.49	20240509	2900	33.62	20240415	5070	-23.57	20230626	2900	33.62	20240415	6.06	N	071090	500	100 억	371323	N	N	0	N	N
118	20240509	120535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3920	700	2	21.74	79498025465	20674289	6556.29	3285	4100	3280	4185	2255	3220	3845.26	1.84	-287508	3266	3242	3201	3177	3136	3255	3190	101	965	500	2060	5	1	20191471	792	60.31	0.53	12	102.39	65.00	7391.00	5070	20230626	-22.68	2900	20240415	35.17	4100	-4.39	20240509	2900	35.17	20240415	5070	-22.68	20230626	2900	35.17	20240415	6.06	N	071090	500	100 억	371323	N	N	0	N	N
119	20240509	110525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4000	780	2	24.22	72642522745	18952154	6010.17	3285	4100	3280	4185	2255	3220	3832.94	1.84	-277437	3266	3242	3201	3177	3136	3255	3190	101	965	500	2060	5	1	20191471	808	61.54	0.54	12	93.86	65.00	7391.00	5070	20230626	-21.10	2900	20240415	37.93	4100	-2.44	20240509	2900	37.93	20240415	5070	-21.10	20230626	2900	37.93	20240415	6.06	N	071090	500	100 억	371323	N	N	0	N	N
120	20240509	100527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3935	715	2	22.20	49354789630	13123311	4161.70	3285	4050	3280	4185	2255	3220	3760.85	1.84	-241740	3266	3242	3201	3177	3136	3255	3190	101	965	500	2060	5	1	20191471	795	60.54	0.53	12	64.99	65.00	7391.00	5070	20230626	-22.39	2900	20240415	35.69	4050	-2.84	20240509	2900	35.69	20240415	5070	-22.39	20230626	2900	35.69	20240415	6.06	N	071090	500	100 억	371323	N	N	0	N	N
121	20240509	090525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3645	425	2	13.20	7607076420	2145947	680.53	3285	3690	3280	4185	2255	3220	3544.86	1.84	-131771	3266	3242	3201	3177	3136	3255	3190	101	965	500	2060	5	1	20191471	736	56.08	0.49	12	10.63	65.00	7391.00	5070	20230626	-28.11	2900	20240415	25.69	3825	-4.71	20240130	2900	25.69	20240415	5070	-28.11	20230626	2900	25.69	20240415	6.06	N	071090	500	100 억	371323	N	N	0	N	N
122	20240508	160523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	35	2	1.10	657321320	205546	52.73	3165	3225	3160	4140	2230	3185	3197.70	1.68	33613	3281	3232	3151	3102	3021	3192	3062	101	955	500	2030	5	1	20191471	650	49.54	0.44	12	1.02	65.00	7391.00	5070	20230626	-36.49	2900	20240415	11.03	3825	-15.82	20240130	2900	11.03	20240415	5070	-36.49	20230626	2900	11.03	20240415	6.13	N	071090	500	100 억	340145	N	N	0	N	N
123	20240508	150528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	35	2	1.10	571114395	178754	45.86	3165	3225	3160	4140	2230	3185	3195.00	1.68	31786	3281	3232	3151	3102	3021	3192	3062	101	955	500	2030	5	1	20191471	650	49.54	0.44	12	0.89	65.00	7391.00	5070	20230626	-36.49	2900	20240415	11.03	3825	-15.82	20240130	2900	11.03	20240415	5070	-36.49	20230626	2900	11.03	20240415	6.13	N	071090	500	100 억	340145	N	N	0	N	N
124	20240508	140521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	35	2	1.10	510490895	159810	41.00	3165	3225	3160	4140	2230	3185	3194.39	1.68	23260	3281	3232	3151	3102	3021	3192	3062	101	955	500	2030	5	1	20191471	650	49.54	0.44	12	0.79	65.00	7391.00	5070	20230626	-36.49	2900	20240415	11.03	3825	-15.82	20240130	2900	11.03	20240415	5070	-36.49	20230626	2900	11.03	20240415	6.13	N	071090	500	100 억	340145	N	N	0	N	N
125	20240508	130520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	10	2	0.31	433495975	135779	34.83	3165	3215	3160	4140	2230	3185	3192.69	1.68	16034	3281	3232	3151	3102	3021	3192	3062	101	955	500	2030	5	1	20191471	645	49.15	0.43	12	0.67	65.00	7391.00	5070	20230626	-36.98	2900	20240415	10.17	3825	-16.47	20240130	2900	10.17	20240415	5070	-36.98	20230626	2900	10.17	20240415	6.13	N	071090	500	100 억	340145	N	N	0	N	N
126	20240508	120522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	20	2	0.63	367658000	115242	29.56	3165	3215	3160	4140	2230	3185	3190.34	1.68	13660	3281	3232	3151	3102	3021	3192	3062	101	955	500	2030	5	1	20191471	647	49.31	0.43	12	0.57	65.00	7391.00	5070	20230626	-36.79	2900	20240415	10.52	3825	-16.21	20240130	2900	10.52	20240415	5070	-36.79	20230626	2900	10.52	20240415	6.13	N	071090	500	100 억	340145	N	N	0	N	N
127	20240508	110557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	10	2	0.31	317261425	99428	25.51	3165	3215	3160	4140	2230	3185	3190.90	1.68	6545	3281	3232	3151	3102	3021	3192	3062	101	955	500	2030	5	1	20191471	645	49.15	0.43	12	0.49	65.00	7391.00	5070	20230626	-36.98	2900	20240415	10.17	3825	-16.47	20240130	2900	10.17	20240415	5070	-36.98	20230626	2900	10.17	20240415	6.13	N	071090	500	100 억	340145	N	N	0	N	N
128	20240508	100529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3190	5	2	0.16	233175840	73066	18.74	3165	3215	3160	4140	2230	3185	3191.35	1.68	-3047	3281	3232	3151	3102	3021	3192	3062	101	955	500	2030	5	1	20191471	644	49.08	0.43	12	0.36	65.00	7391.00	5070	20230626	-37.08	2900	20240415	10.00	3825	-16.60	20240130	2900	10.00	20240415	5070	-37.08	20230626	2900	10.00	20240415	6.13	N	071090	500	100 억	340145	N	N	0	N	N
129	20240508	090527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3190	5	2	0.16	39626925	12502	3.21	3165	3190	3160	4140	2230	3185	3169.01	1.68	924	3281	3232	3151	3102	3021	3192	3062	101	955	500	2030	5	1	20191471	644	49.08	0.43	12	0.06	65.00	7391.00	5070	20230626	-37.08	2900	20240415	10.00	3825	-16.60	20240130	2900	10.00	20240415	5070	-37.08	20230626	2900	10.00	20240415	6.13	N	071090	500	100 억	340145	N	N	0	N	N
130	20240503	160537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-50	5	-1.53	1175850115	363522	80.09	3275	3280	3210	4240	2290	3265	3235.15	1.19	45050	3438	3351	3283	3196	3128	3317	3162	101	975	500	2080	5	1	20191471	649	49.46	0.43	12	1.80	65.00	7391.00	5070	20230626	-36.59	2900	20240415	10.86	3825	-15.95	20240130	2900	10.86	20240415	5070	-36.59	20230626	2900	10.86	20240415	6.22	N	071090	500	100 억	240889	N	N	24	N	N
131	20240503	150537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-35	5	-1.07	993665975	306923	67.62	3275	3280	3210	4240	2290	3265	3237.50	1.19	42629	3438	3351	3283	3196	3128	3317	3162	101	975	500	2080	5	1	20191471	652	49.69	0.44	12	1.52	65.00	7391.00	5070	20230626	-36.29	2900	20240415	11.38	3825	-15.56	20240130	2900	11.38	20240415	5070	-36.29	20230626	2900	11.38	20240415	6.22	N	071090	500	100 억	240889	N	N	24	N	N
132	20240503	140536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	-30	5	-0.92	878119535	271189	59.74	3275	3280	3210	4240	2290	3265	3238.03	1.19	28737	3438	3351	3283	3196	3128	3317	3162	101	975	500	2080	5	1	20191471	653	49.77	0.44	12	1.34	65.00	7391.00	5070	20230626	-36.19	2900	20240415	11.55	3825	-15.42	20240130	2900	11.55	20240415	5070	-36.19	20230626	2900	11.55	20240415	6.22	N	071090	500	100 억	240889	N	N	24	N	N
133	20240503	130537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	-45	5	-1.38	690990175	213360	47.00	3275	3280	3210	4240	2290	3265	3238.60	1.19	26482	3438	3351	3283	3196	3128	3317	3162	101	975	500	2080	5	1	20191471	650	49.54	0.44	12	1.06	65.00	7391.00	5070	20230626	-36.49	2900	20240415	11.03	3825	-15.82	20240130	2900	11.03	20240415	5070	-36.49	20230626	2900	11.03	20240415	6.22	N	071090	500	100 억	240889	N	N	24	N	N
134	20240503	120535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-35	5	-1.07	592997420	182923	40.30	3275	3280	3210	4240	2290	3265	3241.78	1.19	17229	3438	3351	3283	3196	3128	3317	3162	101	975	500	2080	5	1	20191471	652	49.69	0.44	12	0.91	65.00	7391.00	5070	20230626	-36.29	2900	20240415	11.38	3825	-15.56	20240130	2900	11.38	20240415	5070	-36.29	20230626	2900	11.38	20240415	6.22	N	071090	500	100 억	240889	N	N	24	N	N
135	20240503	110534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-50	5	-1.53	405280605	125042	27.55	3275	3280	3210	4240	2290	3265	3241.14	1.19	21179	3438	3351	3283	3196	3128	3317	3162	101	975	500	2080	5	1	20191471	649	49.46	0.43	12	0.62	65.00	7391.00	5070	20230626	-36.59	2900	20240415	10.86	3825	-15.95	20240130	2900	10.86	20240415	5070	-36.59	20230626	2900	10.86	20240415	6.22	N	071090	500	100 억	240889	N	N	24	N	N
136	20240503	100532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	-20	5	-0.61	226045440	69487	15.31	3275	3280	3240	4240	2290	3265	3253.05	1.19	8343	3438	3351	3283	3196	3128	3317	3162	101	975	500	2080	5	1	20191471	655	49.92	0.44	12	0.34	65.00	7391.00	5070	20230626	-36.00	2900	20240415	11.90	3825	-15.16	20240130	2900	11.90	20240415	5070	-36.00	20230626	2900	11.90	20240415	6.22	N	071090	500	100 억	240889	N	N	24	N	N
137	20240503	090531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	10	2	0.31	61882855	18974	4.18	3275	3275	3245	4240	2290	3265	3261.44	1.19	-2896	3438	3351	3283	3196	3128	3317	3162	101	975	500	2080	5	1	20191471	661	50.38	0.44	12	0.09	65.00	7391.00	5070	20230626	-35.40	2900	20240415	12.93	3825	-14.38	20240130	2900	12.93	20240415	5070	-35.40	20230626	2900	12.93	20240415	6.22	N	071090	500	100 억	240889	N	N	24	N	N
138	20240502	160529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	-70	5	-2.10	1468411175	448313	48.05	3305	3370	3215	4335	2335	3335	3275.37	1.01	22236	3541	3437	3351	3247	3161	3490	3300	101	1000	500	2130	5	1	20191471	659	50.23	0.44	12	2.22	65.00	7391.00	5070	20230626	-35.60	2900	20240415	12.59	3825	-14.64	20240130	2900	12.59	20240415	5070	-35.60	20230626	2900	12.59	20240415	6.26	N	071090	500	100 억	204304	N	N	24	N	N
139	20240502	150532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	-100	5	-3.00	1309547580	399238	42.79	3305	3370	3215	4335	2335	3335	3280.07	1.01	15874	3541	3437	3351	3247	3161	3490	3300	101	1000	500	2130	5	1	20191471	653	49.77	0.44	12	1.98	65.00	7391.00	5070	20230626	-36.19	2900	20240415	11.55	3825	-15.42	20240130	2900	11.55	20240415	5070	-36.19	20230626	2900	11.55	20240415	6.26	N	071090	500	100 억	204304	N	N	0	N	N
140	20240502	140528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	-70	5	-2.10	880571940	267088	28.63	3305	3370	3265	4335	2335	3335	3296.88	1.01	-13791	3541	3437	3351	3247	3161	3490	3300	101	1000	500	2130	5	1	20191471	659	50.23	0.44	12	1.32	65.00	7391.00	5070	20230626	-35.60	2900	20240415	12.59	3825	-14.64	20240130	2900	12.59	20240415	5070	-35.60	20230626	2900	12.59	20240415	6.26	N	071090	500	100 억	204304	N	N	0	N	N
141	20240502	130528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	-45	5	-1.35	726278555	220029	23.58	3305	3370	3275	4335	2335	3335	3300.77	1.01	-11688	3541	3437	3351	3247	3161	3490	3300	101	1000	500	2130	5	1	20191471	664	50.62	0.45	12	1.09	65.00	7391.00	5070	20230626	-35.11	2900	20240415	13.45	3825	-13.99	20240130	2900	13.45	20240415	5070	-35.11	20230626	2900	13.45	20240415	6.26	N	071090	500	100 억	204304	N	N	0	N	N
142	20240502	120526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-35	5	-1.05	678144385	205398	22.01	3305	3370	3275	4335	2335	3335	3301.55	1.01	-8506	3541	3437	3351	3247	3161	3490	3300	101	1000	500	2130	5	1	20191471	666	50.77	0.45	12	1.02	65.00	7391.00	5070	20230626	-34.91	2900	20240415	13.79	3825	-13.73	20240130	2900	13.79	20240415	5070	-34.91	20230626	2900	13.79	20240415	6.26	N	071090	500	100 억	204304	N	N	0	N	N
143	20240502	110526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	-40	5	-1.20	578815775	175165	18.77	3305	3370	3275	4335	2335	3335	3304.34	1.01	-11370	3541	3437	3351	3247	3161	3490	3300	101	1000	500	2130	5	1	20191471	665	50.69	0.45	12	0.87	65.00	7391.00	5070	20230626	-35.01	2900	20240415	13.62	3825	-13.86	20240130	2900	13.62	20240415	5070	-35.01	20230626	2900	13.62	20240415	6.26	N	071090	500	100 억	204304	N	N	0	N	N
144	20240502	100524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	-20	5	-0.60	461964740	139765	14.98	3305	3370	3275	4335	2335	3335	3305.22	1.01	-8713	3541	3437	3351	3247	3161	3490	3300	101	1000	500	2130	5	1	20191471	669	51.00	0.45	12	0.69	65.00	7391.00	5070	20230626	-34.62	2900	20240415	14.31	3825	-13.33	20240130	2900	14.31	20240415	5070	-34.62	20230626	2900	14.31	20240415	6.26	N	071090	500	100 억	204304	N	N	0	N	N
145	20240502	090526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	-30	5	-0.90	80066125	24210	2.59	3305	3335	3300	4335	2335	3335	3306.71	1.01	2558	3541	3437	3351	3247	3161	3490	3300	101	1000	500	2130	5	1	20191471	667	50.85	0.45	12	0.12	65.00	7391.00	5070	20230626	-34.81	2900	20240415	13.97	3825	-13.59	20240130	2900	13.97	20240415	5070	-34.81	20230626	2900	13.97	20240415	6.26	N	071090	500	100 억	204304	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History