KissMeData/008350/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marginalRateClassCode	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	160237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1830	-33	5	-1.77	1300206894	708202	97.49	1838	1858	1828	2420	1305	1863	1835.94	3.93	-147130	1922	1892	1877	1847	1832	1885	1840	645	557	500	1340	1	1	129079090	2362	-915.00	0.78	12	0.55	-2.00	2343.00	3185	20230524	-42.54	1767	20240411	3.57	2630	-30.42	20240102	1767	3.57	20240411	3145	-41.81	20230607	1767	3.57	20240411	3.62	N	008350	500	645 억	5073673	N	N	0	N	N
3	20240531	150239	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1832	-31	5	-1.66	1201632145	654351	90.07	1838	1858	1828	2420	1305	1863	1836.37	3.93	-134511	1922	1892	1877	1847	1832	1885	1840	645	557	500	1340	1	1	129079090	2365	-916.00	0.78	12	0.51	-2.00	2343.00	3185	20230524	-42.48	1767	20240411	3.68	2630	-30.34	20240102	1767	3.68	20240411	3145	-41.75	20230607	1767	3.68	20240411	3.62	N	008350	500	645 억	5073673	N	N	0	N	N
4	20240531	140236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1835	-28	5	-1.50	1136053342	618570	85.15	1838	1858	1828	2420	1305	1863	1836.58	3.93	-129694	1922	1892	1877	1847	1832	1885	1840	645	557	500	1340	1	1	129079090	2369	-917.50	0.78	12	0.48	-2.00	2343.00	3185	20230524	-42.39	1767	20240411	3.85	2630	-30.23	20240102	1767	3.85	20240411	3145	-41.65	20230607	1767	3.85	20240411	3.62	N	008350	500	645 억	5073673	N	N	0	N	N
5	20240531	130238	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1832	-31	5	-1.66	1071565811	583399	80.31	1838	1858	1828	2420	1305	1863	1836.76	3.93	-129085	1922	1892	1877	1847	1832	1885	1840	645	557	500	1340	1	1	129079090	2365	-916.00	0.78	12	0.45	-2.00	2343.00	3185	20230524	-42.48	1767	20240411	3.68	2630	-30.34	20240102	1767	3.68	20240411	3145	-41.75	20230607	1767	3.68	20240411	3.62	N	008350	500	645 억	5073673	N	N	0	N	N
6	20240531	120239	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1833	-30	5	-1.61	908779263	494458	68.06	1838	1858	1828	2420	1305	1863	1837.93	3.93	-128263	1922	1892	1877	1847	1832	1885	1840	645	557	500	1340	1	1	129079090	2366	-916.50	0.78	12	0.38	-2.00	2343.00	3185	20230524	-42.45	1767	20240411	3.74	2630	-30.30	20240102	1767	3.74	20240411	3145	-41.72	20230607	1767	3.74	20240411	3.62	N	008350	500	645 억	5073673	N	N	0	N	N
7	20240531	110237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1830	-33	5	-1.77	852136058	463536	63.81	1838	1858	1828	2420	1305	1863	1838.34	3.93	-127476	1922	1892	1877	1847	1832	1885	1840	645	557	500	1340	1	1	129079090	2362	-915.00	0.78	12	0.36	-2.00	2343.00	3185	20230524	-42.54	1767	20240411	3.57	2630	-30.42	20240102	1767	3.57	20240411	3145	-41.81	20230607	1767	3.57	20240411	3.62	N	008350	500	645 억	5073673	N	N	0	N	N
8	20240531	100239	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1832	-31	5	-1.66	642554051	349121	48.06	1838	1858	1829	2420	1305	1863	1840.49	3.93	-99628	1922	1892	1877	1847	1832	1885	1840	645	557	500	1340	1	1	129079090	2365	-916.00	0.78	12	0.27	-2.00	2343.00	3185	20230524	-42.48	1767	20240411	3.68	2630	-30.34	20240102	1767	3.68	20240411	3145	-41.75	20230607	1767	3.68	20240411	3.62	N	008350	500	645 억	5073673	N	N	0	N	N
9	20240531	090238	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1849	-14	5	-0.75	92090683	50066	6.89	1838	1858	1837	2420	1305	1863	1839.37	3.93	-2798	1922	1892	1877	1847	1832	1885	1840	645	557	500	1340	1	1	129079090	2387	-924.50	0.79	12	0.04	-2.00	2343.00	3185	20230524	-41.95	1767	20240411	4.64	2630	-29.70	20240102	1767	4.64	20240411	3145	-41.21	20230607	1767	4.64	20240411	3.62	N	008350	500	645 억	5073673	N	N	0	N	N
10	20240530	160236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1863	-32	5	-1.69	1342208769	714554	152.78	1896	1907	1862	2460	1327	1895	1878.39	4.06	-152745	1914	1904	1899	1889	1884	1902	1887	645	565	500	1360	1	1	129079090	2405	-931.50	0.80	12	0.55	-2.00	2343.00	3185	20230524	-41.51	1767	20240411	5.43	2630	-29.16	20240102	1767	5.43	20240411	3145	-40.76	20230607	1767	5.43	20240411	3.63	N	008350	500	645 억	5238023	N	N	0	N	N
11	20240530	150237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1868	-27	5	-1.42	1270905447	676280	144.60	1896	1907	1862	2460	1327	1895	1879.26	4.06	-146672	1914	1904	1899	1889	1884	1902	1887	645	565	500	1360	1	1	129079090	2411	-934.00	0.80	12	0.52	-2.00	2343.00	3185	20230524	-41.35	1767	20240411	5.72	2630	-28.97	20240102	1767	5.72	20240411	3145	-40.60	20230607	1767	5.72	20240411	3.63	N	008350	500	645 억	5238023	N	N	0	N	N
12	20240530	140237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1870	-25	5	-1.32	1026222616	545206	116.58	1896	1907	1862	2460	1327	1895	1882.27	4.06	-135307	1914	1904	1899	1889	1884	1902	1887	645	565	500	1360	1	1	129079090	2414	-935.00	0.80	12	0.42	-2.00	2343.00	3185	20230524	-41.29	1767	20240411	5.83	2630	-28.90	20240102	1767	5.83	20240411	3145	-40.54	20230607	1767	5.83	20240411	3.63	N	008350	500	645 억	5238023	N	N	0	N	N
13	20240530	130237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1878	-17	5	-0.90	800200472	424289	90.72	1896	1907	1871	2460	1327	1895	1885.98	4.06	-74943	1914	1904	1899	1889	1884	1902	1887	645	565	500	1360	1	1	129079090	2424	-939.00	0.80	12	0.33	-2.00	2343.00	3185	20230524	-41.04	1767	20240411	6.28	2630	-28.59	20240102	1767	6.28	20240411	3145	-40.29	20230607	1767	6.28	20240411	3.63	N	008350	500	645 억	5238023	N	N	0	N	N
14	20240530	120237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1877	-18	5	-0.95	648819805	343486	73.44	1896	1907	1873	2460	1327	1895	1888.93	4.06	-62923	1914	1904	1899	1889	1884	1902	1887	645	565	500	1360	1	1	129079090	2423	-938.50	0.80	12	0.27	-2.00	2343.00	3185	20230524	-41.07	1767	20240411	6.23	2630	-28.63	20240102	1767	6.23	20240411	3145	-40.32	20230607	1767	6.23	20240411	3.63	N	008350	500	645 억	5238023	N	N	0	N	N
15	20240530	110237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1886	-9	5	-0.47	502747870	265752	56.82	1896	1907	1884	2460	1327	1895	1891.79	4.06	-43996	1914	1904	1899	1889	1884	1902	1887	645	565	500	1360	1	1	129079090	2434	-943.00	0.80	12	0.21	-2.00	2343.00	3185	20230524	-40.78	1767	20240411	6.73	2630	-28.29	20240102	1767	6.73	20240411	3145	-40.03	20230607	1767	6.73	20240411	3.63	N	008350	500	645 억	5238023	N	N	0	N	N
16	20240530	100237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1890	-5	5	-0.26	215474340	113685	24.31	1896	1907	1888	2460	1327	1895	1895.36	4.06	-17772	1914	1904	1899	1889	1884	1902	1887	645	565	500	1360	1	1	129079090	2440	-945.00	0.81	12	0.09	-2.00	2343.00	3185	20230524	-40.66	1767	20240411	6.96	2630	-28.14	20240102	1767	6.96	20240411	3145	-39.90	20230607	1767	6.96	20240411	3.63	N	008350	500	645 억	5238023	N	N	0	N	N
17	20240530	090237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1897	2	2	0.11	12869578	6773	1.45	1896	1907	1896	2460	1327	1895	1900.13	4.06	-293	1914	1904	1899	1889	1884	1902	1887	645	565	500	1360	1	1	129079090	2449	-948.50	0.81	12	0.01	-2.00	2343.00	3185	20230524	-40.44	1767	20240411	7.36	2630	-27.87	20240102	1767	7.36	20240411	3145	-39.68	20230607	1767	7.36	20240411	3.63	N	008350	500	645 억	5238023	N	N	0	N	N
18	20240529	160235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1895	-8	5	-0.42	879783294	462526	119.42	1895	1909	1894	2470	1333	1903	1902.16	4.08	-36278	1918	1910	1903	1895	1888	1914	1899	645	567	500	1370	1	1	129079090	2446	-947.50	0.81	12	0.36	-2.00	2343.00	3185	20230524	-40.50	1767	20240411	7.24	2630	-27.95	20240102	1767	7.24	20240411	3145	-39.75	20230607	1767	7.24	20240411	3.67	N	008350	500	645 억	5272262	N	N	0	N	N
19	20240529	150236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1895	-8	5	-0.42	805365060	423265	109.28	1895	1909	1895	2470	1333	1903	1902.74	4.08	-38281	1918	1910	1903	1895	1888	1914	1899	645	567	500	1370	1	1	129079090	2446	-947.50	0.81	12	0.33	-2.00	2343.00	3185	20230524	-40.50	1767	20240411	7.24	2630	-27.95	20240102	1767	7.24	20240411	3145	-39.75	20230607	1767	7.24	20240411	3.67	N	008350	500	645 억	5272262	N	N	0	N	N
20	20240529	140236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1905	2	2	0.11	495727133	260350	67.22	1895	1909	1895	2470	1333	1903	1904.08	4.08	1926	1918	1910	1903	1895	1888	1914	1899	645	567	500	1370	1	1	129079090	2459	-952.50	0.81	12	0.20	-2.00	2343.00	3185	20230524	-40.19	1767	20240411	7.81	2630	-27.57	20240102	1767	7.81	20240411	3145	-39.43	20230607	1767	7.81	20240411	3.67	N	008350	500	645 억	5272262	N	N	0	N	N
21	20240529	130235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	4	2	0.21	447467103	235029	60.68	1895	1909	1895	2470	1333	1903	1903.88	4.08	2195	1918	1910	1903	1895	1888	1914	1899	645	567	500	1370	1	1	129079090	2462	-953.50	0.81	12	0.18	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3145	-39.36	20230607	1767	7.92	20240411	3.67	N	008350	500	645 억	5272262	N	N	0	N	N
22	20240529	120237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	4	2	0.21	404805160	212644	54.90	1895	1909	1895	2470	1333	1903	1903.68	4.08	4764	1918	1910	1903	1895	1888	1914	1899	645	567	500	1370	1	1	129079090	2462	-953.50	0.81	12	0.16	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3145	-39.36	20230607	1767	7.92	20240411	3.67	N	008350	500	645 억	5272262	N	N	0	N	N
23	20240529	110235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1905	2	2	0.11	309868746	162865	42.05	1895	1908	1895	2470	1333	1903	1902.61	4.08	20893	1918	1910	1903	1895	1888	1914	1899	645	567	500	1370	1	1	129079090	2459	-952.50	0.81	12	0.13	-2.00	2343.00	3185	20230524	-40.19	1767	20240411	7.81	2630	-27.57	20240102	1767	7.81	20240411	3145	-39.43	20230607	1767	7.81	20240411	3.67	N	008350	500	645 억	5272262	N	N	0	N	N
24	20240529	100234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	4	2	0.21	241428187	126918	32.77	1895	1908	1895	2470	1333	1903	1902.24	4.08	22315	1918	1910	1903	1895	1888	1914	1899	645	567	500	1370	1	1	129079090	2462	-953.50	0.81	12	0.10	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3145	-39.36	20230607	1767	7.92	20240411	3.67	N	008350	500	645 억	5272262	N	N	0	N	N
25	20240529	090235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1903	0	3	0.00	34678894	18278	4.72	1895	1905	1895	2470	1333	1903	1897.30	4.08	7465	1918	1910	1903	1895	1888	1914	1899	645	567	500	1370	1	1	129079090	2456	-951.50	0.81	12	0.01	-2.00	2343.00	3185	20230524	-40.25	1767	20240411	7.70	2630	-27.64	20240102	1767	7.70	20240411	3145	-39.49	20230607	1767	7.70	20240411	3.67	N	008350	500	645 억	5272262	N	N	0	N	N
26	20240528	160234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1903	-4	5	-0.21	724932051	380796	68.21	1901	1911	1896	2475	1335	1907	1903.73	4.21	39320	1925	1916	1908	1899	1891	1912	1895	645	568	500	1370	1	1	129079090	2456	-951.50	0.81	12	0.30	-2.00	2343.00	3185	20230524	-40.25	1767	20240411	7.70	2630	-27.64	20240102	1767	7.70	20240411	3145	-39.49	20230607	1767	7.70	20240411	3.76	N	008350	500	645 억	5440122	N	N	19	N	N
27	20240528	150235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1903	-4	5	-0.21	669415794	351632	62.99	1901	1911	1896	2475	1335	1907	1903.74	4.21	42278	1925	1916	1908	1899	1891	1912	1895	645	568	500	1370	1	1	129079090	2456	-951.50	0.81	12	0.27	-2.00	2343.00	3185	20230524	-40.25	1767	20240411	7.70	2630	-27.64	20240102	1767	7.70	20240411	3145	-39.49	20230607	1767	7.70	20240411	3.76	N	008350	500	645 억	5440122	N	N	19	N	N
28	20240528	140236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1903	-4	5	-0.21	613531107	322261	57.72	1901	1911	1896	2475	1335	1907	1903.83	4.21	43089	1925	1916	1908	1899	1891	1912	1895	645	568	500	1370	1	1	129079090	2456	-951.50	0.81	12	0.25	-2.00	2343.00	3185	20230524	-40.25	1767	20240411	7.70	2630	-27.64	20240102	1767	7.70	20240411	3145	-39.49	20230607	1767	7.70	20240411	3.76	N	008350	500	645 억	5440122	N	N	19	N	N
29	20240528	130234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	0	3	0.00	552831490	290373	52.01	1901	1911	1896	2475	1335	1907	1903.86	4.21	42822	1925	1916	1908	1899	1891	1912	1895	645	568	500	1370	1	1	129079090	2462	-953.50	0.81	12	0.22	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3145	-39.36	20230607	1767	7.92	20240411	3.76	N	008350	500	645 억	5440122	N	N	19	N	N
30	20240528	120234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	0	3	0.00	494061557	259550	46.49	1901	1911	1896	2475	1335	1907	1903.53	4.21	43593	1925	1916	1908	1899	1891	1912	1895	645	568	500	1370	1	1	129079090	2462	-953.50	0.81	12	0.20	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3145	-39.36	20230607	1767	7.92	20240411	3.76	N	008350	500	645 억	5440122	N	N	19	N	N
31	20240528	110234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1906	-1	5	-0.05	439618466	230978	41.37	1901	1911	1896	2475	1335	1907	1903.29	4.21	39329	1925	1916	1908	1899	1891	1912	1895	645	568	500	1370	1	1	129079090	2460	-953.00	0.81	12	0.18	-2.00	2343.00	3185	20230524	-40.16	1767	20240411	7.87	2630	-27.53	20240102	1767	7.87	20240411	3145	-39.40	20230607	1767	7.87	20240411	3.76	N	008350	500	645 억	5440122	N	N	19	N	N
32	20240528	100235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1903	-4	5	-0.21	358627281	188456	33.76	1901	1911	1896	2475	1335	1907	1902.97	4.21	38619	1925	1916	1908	1899	1891	1912	1895	645	568	500	1370	1	1	129079090	2456	-951.50	0.81	12	0.15	-2.00	2343.00	3185	20230524	-40.25	1767	20240411	7.70	2630	-27.64	20240102	1767	7.70	20240411	3145	-39.49	20230607	1767	7.70	20240411	3.76	N	008350	500	645 억	5440122	N	N	19	N	N
33	20240528	090234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1904	-3	5	-0.16	120758411	63503	11.37	1901	1910	1896	2475	1335	1907	1901.59	4.21	-2528	1925	1916	1908	1899	1891	1912	1895	645	568	500	1370	1	1	129079090	2458	-952.00	0.81	12	0.05	-2.00	2343.00	3185	20230524	-40.22	1767	20240411	7.75	2630	-27.60	20240102	1767	7.75	20240411	3145	-39.46	20230607	1767	7.75	20240411	3.76	N	008350	500	645 억	5440122	N	N	19	N	N
34	20240527	160230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	-3	5	-0.16	1046811499	549718	69.87	1910	1917	1900	2480	1337	1910	1904.25	4.21	2216	1946	1928	1910	1892	1874	1937	1901	645	570	500	1370	1	1	129079090	2462	-953.50	0.81	12	0.43	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3145	-39.36	20230607	1767	7.92	20240411	3.83	N	008350	500	645 억	5437724	N	N	19	N	N
35	20240527	150233	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1903	-7	5	-0.37	945366557	496465	63.10	1910	1917	1900	2480	1337	1910	1904.20	4.21	-8163	1946	1928	1910	1892	1874	1937	1901	645	570	500	1370	1	1	129079090	2456	-951.50	0.81	12	0.38	-2.00	2343.00	3185	20230524	-40.25	1767	20240411	7.70	2630	-27.64	20240102	1767	7.70	20240411	3145	-39.49	20230607	1767	7.70	20240411	3.83	N	008350	500	645 억	5437724	N	N	280	N	N
36	20240527	140234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1903	-7	5	-0.37	760082113	399058	50.72	1910	1917	1900	2480	1337	1910	1904.69	4.21	-18575	1946	1928	1910	1892	1874	1937	1901	645	570	500	1370	1	1	129079090	2456	-951.50	0.81	12	0.31	-2.00	2343.00	3185	20230524	-40.25	1767	20240411	7.70	2630	-27.64	20240102	1767	7.70	20240411	3145	-39.49	20230607	1767	7.70	20240411	3.83	N	008350	500	645 억	5437724	N	N	280	N	N
37	20240527	130234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1902	-8	5	-0.42	693859447	364262	46.30	1910	1917	1900	2480	1337	1910	1904.84	4.21	-19115	1946	1928	1910	1892	1874	1937	1901	645	570	500	1370	1	1	129079090	2455	-951.00	0.81	12	0.28	-2.00	2343.00	3185	20230524	-40.28	1767	20240411	7.64	2630	-27.68	20240102	1767	7.64	20240411	3145	-39.52	20230607	1767	7.64	20240411	3.83	N	008350	500	645 억	5437724	N	N	280	N	N
38	20240527	120234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1900	-10	5	-0.52	597863387	313770	39.88	1910	1917	1900	2480	1337	1910	1905.42	4.21	-18988	1946	1928	1910	1892	1874	1937	1901	645	570	500	1370	1	1	129079090	2453	-950.00	0.81	12	0.24	-2.00	2343.00	3185	20230524	-40.35	1767	20240411	7.53	2630	-27.76	20240102	1767	7.53	20240411	3145	-39.59	20230607	1767	7.53	20240411	3.83	N	008350	500	645 억	5437724	N	N	280	N	N
39	20240527	110234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1906	-4	5	-0.21	410211616	215156	27.35	1910	1917	1904	2480	1337	1910	1906.58	4.21	8133	1946	1928	1910	1892	1874	1937	1901	645	570	500	1370	1	1	129079090	2460	-953.00	0.81	12	0.17	-2.00	2343.00	3185	20230524	-40.16	1767	20240411	7.87	2630	-27.53	20240102	1767	7.87	20240411	3145	-39.40	20230607	1767	7.87	20240411	3.83	N	008350	500	645 억	5437724	N	N	280	N	N
40	20240527	100234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1906	-4	5	-0.21	275425684	144424	18.36	1910	1917	1904	2480	1337	1910	1907.06	4.21	11069	1946	1928	1910	1892	1874	1937	1901	645	570	500	1370	1	1	129079090	2460	-953.00	0.81	12	0.11	-2.00	2343.00	3185	20230524	-40.16	1767	20240411	7.87	2630	-27.53	20240102	1767	7.87	20240411	3145	-39.40	20230607	1767	7.87	20240411	3.83	N	008350	500	645 억	5437724	N	N	280	N	N
41	20240527	090233	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1910	0	3	0.00	54316160	28441	3.62	1910	1917	1904	2480	1337	1910	1909.78	4.21	-15325	1946	1928	1910	1892	1874	1937	1901	645	570	500	1370	1	1	129079090	2465	-955.00	0.82	12	0.02	-2.00	2343.00	3185	20230524	-40.03	1767	20240411	8.09	2630	-27.38	20240102	1767	8.09	20240411	3145	-39.27	20230607	1767	8.09	20240411	3.83	N	008350	500	645 억	5437724	N	N	280	N	N
42	20240524	160223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1910	-17	5	-0.88	1489203069	781490	83.54	1908	1928	1892	2505	1349	1927	1905.55	4.17	54481	1972	1949	1938	1915	1904	1944	1910	645	578	500	1380	1	1	129079090	2465	-955.00	0.82	12	0.61	-2.00	2343.00	3185	20230524	-40.03	1767	20240411	8.09	2630	-27.38	20240102	1767	8.09	20240411	3185	-40.03	20230524	1767	8.09	20240411	3.91	N	008350	500	645 억	5386938	N	N	280	N	N
43	20240524	150226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1915	-12	5	-0.62	1396303155	732919	78.35	1908	1928	1892	2505	1349	1927	1905.08	4.17	54056	1972	1949	1938	1915	1904	1944	1910	645	578	500	1380	1	1	129079090	2472	-957.50	0.82	12	0.57	-2.00	2343.00	3185	20230524	-39.87	1767	20240411	8.38	2630	-27.19	20240102	1767	8.38	20240411	3185	-39.87	20230524	1767	8.38	20240411	3.91	N	008350	500	645 억	5386938	N	N	0	N	N
44	20240524	140226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1909	-18	5	-0.93	1260772412	661998	70.77	1908	1928	1892	2505	1349	1927	1904.44	4.17	38414	1972	1949	1938	1915	1904	1944	1910	645	578	500	1380	1	1	129079090	2464	-954.50	0.81	12	0.51	-2.00	2343.00	3185	20230524	-40.06	1767	20240411	8.04	2630	-27.41	20240102	1767	8.04	20240411	3185	-40.06	20230524	1767	8.04	20240411	3.91	N	008350	500	645 억	5386938	N	N	0	N	N
45	20240524	130225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1908	-19	5	-0.99	1212114268	636492	68.04	1908	1928	1892	2505	1349	1927	1904.31	4.17	39032	1972	1949	1938	1915	1904	1944	1910	645	578	500	1380	1	1	129079090	2463	-954.00	0.81	12	0.49	-2.00	2343.00	3185	20230524	-40.09	1767	20240411	7.98	2630	-27.45	20240102	1767	7.98	20240411	3185	-40.09	20230524	1767	7.98	20240411	3.91	N	008350	500	645 억	5386938	N	N	0	N	N
46	20240524	120226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	-20	5	-1.04	1027658953	539831	57.71	1908	1928	1892	2505	1349	1927	1903.60	4.17	-5448	1972	1949	1938	1915	1904	1944	1910	645	578	500	1380	1	1	129079090	2462	-953.50	0.81	12	0.42	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3185	-40.13	20230524	1767	7.92	20240411	3.91	N	008350	500	645 억	5386938	N	N	0	N	N
47	20240524	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1904	-23	5	-1.19	918308270	482438	51.57	1908	1928	1892	2505	1349	1927	1903.40	4.17	-2053	1972	1949	1938	1915	1904	1944	1910	645	578	500	1380	1	1	129079090	2458	-952.00	0.81	12	0.37	-2.00	2343.00	3185	20230524	-40.22	1767	20240411	7.75	2630	-27.60	20240102	1767	7.75	20240411	3185	-40.22	20230524	1767	7.75	20240411	3.91	N	008350	500	645 억	5386938	N	N	0	N	N
48	20240524	100226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1902	-25	5	-1.30	701561539	368521	39.40	1908	1928	1892	2505	1349	1927	1903.63	4.17	460	1972	1949	1938	1915	1904	1944	1910	645	578	500	1380	1	1	129079090	2455	-951.00	0.81	12	0.29	-2.00	2343.00	3185	20230524	-40.28	1767	20240411	7.64	2630	-27.68	20240102	1767	7.64	20240411	3185	-40.28	20230524	1767	7.64	20240411	3.91	N	008350	500	645 억	5386938	N	N	0	N	N
49	20240524	090225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	-20	5	-1.04	91223182	47766	5.11	1908	1928	1905	2505	1349	1927	1909.24	4.17	-11694	1972	1949	1938	1915	1904	1944	1910	645	578	500	1380	1	1	129079090	2462	-953.50	0.81	12	0.04	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3185	-40.13	20230524	1767	7.92	20240411	3.91	N	008350	500	645 억	5386938	N	N	0	N	N
50	20240523	160223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1927	-34	5	-1.73	1786759988	921613	68.78	1961	1961	1927	2545	1373	1961	1938.68	4.30	-159095	1994	1977	1952	1935	1910	1986	1944	645	584	500	1410	1	1	129079090	2487	-963.50	0.82	12	0.71	-2.00	2343.00	3185	20230524	-39.50	1767	20240411	9.05	2630	-26.73	20240102	1767	9.05	20240411	3185	-39.50	20230524	1767	9.05	20240411	3.73	N	008350	500	645 억	5553669	N	N	0	N	N
51	20240523	150226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1929	-32	5	-1.63	1626392807	838435	62.57	1961	1961	1928	2545	1373	1961	1939.72	4.30	-139051	1994	1977	1952	1935	1910	1986	1944	645	584	500	1410	1	1	129079090	2490	-964.50	0.82	12	0.65	-2.00	2343.00	3185	20230524	-39.43	1767	20240411	9.17	2630	-26.65	20240102	1767	9.17	20240411	3185	-39.43	20230524	1767	9.17	20240411	3.73	N	008350	500	645 억	5553669	N	N	0	N	N
52	20240523	140226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1937	-24	5	-1.22	1266702853	652258	48.68	1961	1961	1929	2545	1373	1961	1941.94	4.30	-119378	1994	1977	1952	1935	1910	1986	1944	645	584	500	1410	1	1	129079090	2500	-968.50	0.83	12	0.51	-2.00	2343.00	3185	20230524	-39.18	1767	20240411	9.62	2630	-26.35	20240102	1767	9.62	20240411	3185	-39.18	20230524	1767	9.62	20240411	3.73	N	008350	500	645 억	5553669	N	N	0	N	N
53	20240523	130225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1943	-18	5	-0.92	1127486310	580472	43.32	1961	1961	1929	2545	1373	1961	1942.26	4.30	-93876	1994	1977	1952	1935	1910	1986	1944	645	584	500	1410	1	1	129079090	2508	-971.50	0.83	12	0.45	-2.00	2343.00	3185	20230524	-39.00	1767	20240411	9.96	2630	-26.12	20240102	1767	9.96	20240411	3185	-39.00	20230524	1767	9.96	20240411	3.73	N	008350	500	645 억	5553669	N	N	0	N	N
54	20240523	120224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1943	-18	5	-0.92	1031138749	530849	39.62	1961	1961	1929	2545	1373	1961	1942.33	4.30	-93843	1994	1977	1952	1935	1910	1986	1944	645	584	500	1410	1	1	129079090	2508	-971.50	0.83	12	0.41	-2.00	2343.00	3185	20230524	-39.00	1767	20240411	9.96	2630	-26.12	20240102	1767	9.96	20240411	3185	-39.00	20230524	1767	9.96	20240411	3.73	N	008350	500	645 억	5553669	N	N	0	N	N
55	20240523	110223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1949	-12	5	-0.61	913406385	470295	35.10	1961	1961	1929	2545	1373	1961	1942.08	4.30	-91322	1994	1977	1952	1935	1910	1986	1944	645	584	500	1410	1	1	129079090	2516	-974.50	0.83	12	0.36	-2.00	2343.00	3185	20230524	-38.81	1767	20240411	10.30	2630	-25.89	20240102	1767	10.30	20240411	3185	-38.81	20230524	1767	10.30	20240411	3.73	N	008350	500	645 억	5553669	N	N	0	N	N
56	20240523	100222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1944	-17	5	-0.87	780522039	402051	30.01	1961	1961	1929	2545	1373	1961	1941.20	4.30	-101238	1994	1977	1952	1935	1910	1986	1944	645	584	500	1410	1	1	129079090	2509	-972.00	0.83	12	0.31	-2.00	2343.00	3185	20230524	-38.96	1767	20240411	10.02	2630	-26.08	20240102	1767	10.02	20240411	3185	-38.96	20230524	1767	10.02	20240411	3.73	N	008350	500	645 억	5553669	N	N	0	N	N
57	20240523	090225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1942	-19	5	-0.97	180026357	92124	6.88	1961	1961	1942	2545	1373	1961	1953.94	4.30	-55229	1994	1977	1952	1935	1910	1986	1944	645	584	500	1410	1	1	129079090	2507	-971.00	0.83	12	0.07	-2.00	2343.00	3185	20230524	-39.03	1767	20240411	9.90	2630	-26.16	20240102	1767	9.90	20240411	3185	-39.03	20230524	1767	9.90	20240411	3.73	N	008350	500	645 억	5553669	N	N	0	N	N
58	20240522	160222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1961	38	2	1.98	2511584796	1288675	45.11	1938	1969	1927	2495	1347	1923	1948.92	4.24	80439	2052	1987	1955	1890	1858	1971	1874	645	572	500	1380	1	1	129079090	2531	-980.50	0.84	12	1.00	-2.00	2343.00	3185	20230524	-38.43	1767	20240411	10.98	2630	-25.44	20240102	1767	10.98	20240411	3185	-38.43	20230524	1767	10.98	20240411	3.81	N	008350	500	645 억	5478667	N	N	604	N	N
59	20240522	150224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1945	22	2	1.14	2306058491	1183567	41.43	1938	1969	1927	2495	1347	1923	1948.40	4.24	99482	2052	1987	1955	1890	1858	1971	1874	645	572	500	1380	1	1	129079090	2511	-972.50	0.83	12	0.92	-2.00	2343.00	3185	20230524	-38.93	1767	20240411	10.07	2630	-26.05	20240102	1767	10.07	20240411	3185	-38.93	20230524	1767	10.07	20240411	3.81	N	008350	500	645 억	5478667	N	N	604	N	N
60	20240522	140223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1954	31	2	1.61	1969310947	1010363	35.37	1938	1969	1927	2495	1347	1923	1949.11	4.24	91426	2052	1987	1955	1890	1858	1971	1874	645	572	500	1380	1	1	129079090	2522	-977.00	0.83	12	0.78	-2.00	2343.00	3185	20230524	-38.65	1767	20240411	10.58	2630	-25.70	20240102	1767	10.58	20240411	3185	-38.65	20230524	1767	10.58	20240411	3.81	N	008350	500	645 억	5478667	N	N	604	N	N
61	20240522	130224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1967	44	2	2.29	1687727660	866610	30.34	1938	1969	1927	2495	1347	1923	1947.51	4.24	95701	2052	1987	1955	1890	1858	1971	1874	645	572	500	1380	1	1	129079090	2539	-983.50	0.84	12	0.67	-2.00	2343.00	3185	20230524	-38.24	1767	20240411	11.32	2630	-25.21	20240102	1767	11.32	20240411	3185	-38.24	20230524	1767	11.32	20240411	3.81	N	008350	500	645 억	5478667	N	N	604	N	N
62	20240522	120223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1955	32	2	1.66	1322564838	679921	23.80	1938	1964	1927	2495	1347	1923	1945.17	4.24	28683	2052	1987	1955	1890	1858	1971	1874	645	572	500	1380	1	1	129079090	2523	-977.50	0.83	12	0.53	-2.00	2343.00	3185	20230524	-38.62	1767	20240411	10.64	2630	-25.67	20240102	1767	10.64	20240411	3185	-38.62	20230524	1767	10.64	20240411	3.81	N	008350	500	645 억	5478667	N	N	604	N	N
63	20240522	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1958	35	2	1.82	810822296	418419	14.65	1938	1958	1927	2495	1347	1923	1937.82	4.24	38429	2052	1987	1955	1890	1858	1971	1874	645	572	500	1380	1	1	129079090	2527	-979.00	0.84	12	0.32	-2.00	2343.00	3185	20230524	-38.52	1767	20240411	10.81	2630	-25.55	20240102	1767	10.81	20240411	3185	-38.52	20230524	1767	10.81	20240411	3.81	N	008350	500	645 억	5478667	N	N	604	N	N
64	20240522	100223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1927	4	2	0.21	484960992	250424	8.77	1938	1946	1927	2495	1347	1923	1936.56	4.24	26906	2052	1987	1955	1890	1858	1971	1874	645	572	500	1380	1	1	129079090	2487	-963.50	0.82	12	0.19	-2.00	2343.00	3185	20230524	-39.50	1767	20240411	9.05	2630	-26.73	20240102	1767	9.05	20240411	3185	-39.50	20230524	1767	9.05	20240411	3.81	N	008350	500	645 억	5478667	N	N	604	N	N
65	20240522	090224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1938	15	2	0.78	77030003	39773	1.39	1938	1939	1931	2495	1347	1923	1936.74	4.24	-6132	2052	1987	1955	1890	1858	1971	1874	645	572	500	1380	1	1	129079090	2502	-969.00	0.83	12	0.03	-2.00	2343.00	3185	20230524	-39.15	1767	20240411	9.68	2630	-26.31	20240102	1767	9.68	20240411	3185	-39.15	20230524	1767	9.68	20240411	3.81	N	008350	500	645 억	5478667	N	N	604	N	N
66	20240521	160221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1923	-25	5	-1.28	5606458066	2848885	149.32	1984	2020	1923	2530	1364	1948	1967.96	4.56	-406309	1979	1963	1939	1923	1899	1971	1931	645	582	500	1400	1	1	129079090	2482	-961.50	0.82	12	2.21	-2.00	2343.00	3185	20230524	-39.62	1767	20240411	8.83	2630	-26.88	20240102	1767	8.83	20240411	3185	-39.62	20230524	1767	8.83	20240411	3.82	N	008350	500	645 억	5889873	N	N	604	N	N
67	20240521	150223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1925	-23	5	-1.18	5451004141	2768089	145.08	1984	2020	1923	2530	1364	1948	1969.23	4.56	-374246	1979	1963	1939	1923	1899	1971	1931	645	582	500	1400	1	1	129079090	2485	-962.50	0.82	12	2.14	-2.00	2343.00	3185	20230524	-39.56	1767	20240411	8.94	2630	-26.81	20240102	1767	8.94	20240411	3185	-39.56	20230524	1767	8.94	20240411	3.82	N	008350	500	645 억	5889873	N	N	1090	N	N
68	20240521	140222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1929	-19	5	-0.98	5187206401	2631110	137.90	1984	2020	1926	2530	1364	1948	1971.49	4.56	-348861	1979	1963	1939	1923	1899	1971	1931	645	582	500	1400	1	1	129079090	2490	-964.50	0.82	12	2.04	-2.00	2343.00	3185	20230524	-39.43	1767	20240411	9.17	2630	-26.65	20240102	1767	9.17	20240411	3185	-39.43	20230524	1767	9.17	20240411	3.82	N	008350	500	645 억	5889873	N	N	1090	N	N
69	20240521	130224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1933	-15	5	-0.77	5023824218	2546432	133.47	1984	2020	1926	2530	1364	1948	1972.89	4.56	-336400	1979	1963	1939	1923	1899	1971	1931	645	582	500	1400	1	1	129079090	2495	-966.50	0.83	12	1.97	-2.00	2343.00	3185	20230524	-39.31	1767	20240411	9.39	2630	-26.50	20240102	1767	9.39	20240411	3185	-39.31	20230524	1767	9.39	20240411	3.82	N	008350	500	645 억	5889873	N	N	1090	N	N
70	20240521	120223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1935	-13	5	-0.67	4866645923	2465005	129.20	1984	2020	1932	2530	1364	1948	1974.29	4.56	-327661	1979	1963	1939	1923	1899	1971	1931	645	582	500	1400	1	1	129079090	2498	-967.50	0.83	12	1.91	-2.00	2343.00	3185	20230524	-39.25	1767	20240411	9.51	2630	-26.43	20240102	1767	9.51	20240411	3185	-39.25	20230524	1767	9.51	20240411	3.82	N	008350	500	645 억	5889873	N	N	1090	N	N
71	20240521	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1937	-11	5	-0.56	4516475118	2284187	119.72	1984	2020	1936	2530	1364	1948	1977.28	4.56	-267740	1979	1963	1939	1923	1899	1971	1931	645	582	500	1400	1	1	129079090	2500	-968.50	0.83	12	1.77	-2.00	2343.00	3185	20230524	-39.18	1767	20240411	9.62	2630	-26.35	20240102	1767	9.62	20240411	3185	-39.18	20230524	1767	9.62	20240411	3.82	N	008350	500	645 억	5889873	N	N	1090	N	N
72	20240521	100224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1967	19	2	0.98	3747702785	1889272	99.02	1984	2020	1955	2530	1364	1948	1983.68	4.56	-197831	1979	1963	1939	1923	1899	1971	1931	645	582	500	1400	1	1	129079090	2539	-983.50	0.84	12	1.46	-2.00	2343.00	3185	20230524	-38.24	1767	20240411	11.32	2630	-25.21	20240102	1767	11.32	20240411	3185	-38.24	20230524	1767	11.32	20240411	3.82	N	008350	500	645 억	5889873	N	N	1090	N	N
73	20240521	090221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1966	18	2	0.92	631080833	319616	16.75	1984	1984	1962	2530	1364	1948	1974.50	4.56	-171964	1979	1963	1939	1923	1899	1971	1931	645	582	500	1400	1	1	129079090	2538	-983.00	0.84	12	0.25	-2.00	2343.00	3185	20230524	-38.27	1767	20240411	11.26	2630	-25.25	20240102	1767	11.26	20240411	3185	-38.27	20230524	1767	11.26	20240411	3.82	N	008350	500	645 억	5889873	N	N	1090	N	N
74	20240517	160224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1915	-9	5	-0.47	1012583131	530037	117.24	1912	1924	1905	2500	1347	1924	1910.40	4.16	-95696	1944	1933	1927	1916	1910	1939	1922	645	576	500	1380	1	1	129079090	2472	-957.50	0.82	12	0.41	-2.00	2343.00	3185	20230524	-39.87	1767	20240411	8.38	2630	-27.19	20240102	1767	8.38	20240411	3185	-39.87	20230524	1767	8.38	20240411	3.75	N	008350	500	645 억	5363562	N	N	58	N	N
75	20240517	150225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1912	-12	5	-0.62	841050308	440420	97.42	1912	1924	1905	2500	1347	1924	1909.65	4.16	-79957	1944	1933	1927	1916	1910	1939	1922	645	576	500	1380	1	1	129079090	2468	-956.00	0.82	12	0.34	-2.00	2343.00	3185	20230524	-39.97	1767	20240411	8.21	2630	-27.30	20240102	1767	8.21	20240411	3185	-39.97	20230524	1767	8.21	20240411	3.75	N	008350	500	645 억	5363562	N	N	1	N	N
76	20240517	140221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1907	-17	5	-0.88	744162055	389650	86.19	1912	1924	1906	2500	1347	1924	1909.82	4.16	-72806	1944	1933	1927	1916	1910	1939	1922	645	576	500	1380	1	1	129079090	2462	-953.50	0.81	12	0.30	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3185	-40.13	20230524	1767	7.92	20240411	3.75	N	008350	500	645 억	5363562	N	N	1	N	N
77	20240517	130221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1908	-16	5	-0.83	670055313	350791	77.59	1912	1924	1906	2500	1347	1924	1910.13	4.16	-42922	1944	1933	1927	1916	1910	1939	1922	645	576	500	1380	1	1	129079090	2463	-954.00	0.81	12	0.27	-2.00	2343.00	3185	20230524	-40.09	1767	20240411	7.98	2630	-27.45	20240102	1767	7.98	20240411	3185	-40.09	20230524	1767	7.98	20240411	3.75	N	008350	500	645 억	5363562	N	N	1	N	N
78	20240517	120221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1913	-11	5	-0.57	645159421	337755	74.71	1912	1924	1906	2500	1347	1924	1910.14	4.16	-36993	1944	1933	1927	1916	1910	1939	1922	645	576	500	1380	1	1	129079090	2469	-956.50	0.82	12	0.26	-2.00	2343.00	3185	20230524	-39.94	1767	20240411	8.26	2630	-27.26	20240102	1767	8.26	20240411	3185	-39.94	20230524	1767	8.26	20240411	3.75	N	008350	500	645 억	5363562	N	N	1	N	N
79	20240517	110221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1909	-15	5	-0.78	544210735	284823	63.00	1912	1924	1907	2500	1347	1924	1910.70	4.16	-26434	1944	1933	1927	1916	1910	1939	1922	645	576	500	1380	1	1	129079090	2464	-954.50	0.81	12	0.22	-2.00	2343.00	3185	20230524	-40.06	1767	20240411	8.04	2630	-27.41	20240102	1767	8.04	20240411	3185	-40.06	20230524	1767	8.04	20240411	3.75	N	008350	500	645 억	5363562	N	N	1	N	N
80	20240517	100220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1910	-14	5	-0.73	397983076	208192	46.05	1912	1924	1907	2500	1347	1924	1911.61	4.16	-9259	1944	1933	1927	1916	1910	1939	1922	645	576	500	1380	1	1	129079090	2465	-955.00	0.82	12	0.16	-2.00	2343.00	3185	20230524	-40.03	1767	20240411	8.09	2630	-27.38	20240102	1767	8.09	20240411	3185	-40.03	20230524	1767	8.09	20240411	3.75	N	008350	500	645 억	5363562	N	N	1	N	N
81	20240517	090221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1915	-9	5	-0.47	33221359	17352	3.84	1912	1924	1912	2500	1347	1924	1914.54	4.16	530	1944	1933	1927	1916	1910	1939	1922	645	576	500	1380	1	1	129079090	2472	-957.50	0.82	12	0.01	-2.00	2343.00	3185	20230524	-39.87	1767	20240411	8.38	2630	-27.19	20240102	1767	8.38	20240411	3185	-39.87	20230524	1767	8.38	20240411	3.75	N	008350	500	645 억	5363562	N	N	1	N	N
82	20240516	160221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1924	3	2	0.16	861257071	447377	74.26	1922	1938	1921	2495	1345	1921	1925.13	4.10	74428	1955	1938	1928	1911	1901	1933	1906	645	574	500	1380	1	1	129079090	2483	-962.00	0.82	12	0.35	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.71	N	008350	500	645 억	5290764	N	N	1	N	N
83	20240516	150219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1923	2	2	0.10	790045365	410343	68.11	1922	1938	1921	2495	1345	1921	1925.33	4.10	70336	1955	1938	1928	1911	1901	1933	1906	645	574	500	1380	1	1	129079090	2482	-961.50	0.82	12	0.32	-2.00	2343.00	3185	20230524	-39.62	1767	20240411	8.83	2630	-26.88	20240102	1767	8.83	20240411	3185	-39.62	20230524	1767	8.83	20240411	3.71	N	008350	500	645 억	5290764	N	N	47	N	N
84	20240516	140221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1923	2	2	0.10	745779952	387319	64.29	1922	1938	1921	2495	1345	1921	1925.49	4.10	68393	1955	1938	1928	1911	1901	1933	1906	645	574	500	1380	1	1	129079090	2482	-961.50	0.82	12	0.30	-2.00	2343.00	3185	20230524	-39.62	1767	20240411	8.83	2630	-26.88	20240102	1767	8.83	20240411	3185	-39.62	20230524	1767	8.83	20240411	3.71	N	008350	500	645 억	5290764	N	N	47	N	N
85	20240516	130221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1923	2	2	0.10	675606234	350816	58.23	1922	1938	1922	2495	1345	1921	1925.81	4.10	69220	1955	1938	1928	1911	1901	1933	1906	645	574	500	1380	1	1	129079090	2482	-961.50	0.82	12	0.27	-2.00	2343.00	3185	20230524	-39.62	1767	20240411	8.83	2630	-26.88	20240102	1767	8.83	20240411	3185	-39.62	20230524	1767	8.83	20240411	3.71	N	008350	500	645 억	5290764	N	N	47	N	N
86	20240516	120220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1925	4	2	0.21	584233650	303328	50.35	1922	1938	1922	2495	1345	1921	1926.08	4.10	62627	1955	1938	1928	1911	1901	1933	1906	645	574	500	1380	1	1	129079090	2485	-962.50	0.82	12	0.23	-2.00	2343.00	3185	20230524	-39.56	1767	20240411	8.94	2630	-26.81	20240102	1767	8.94	20240411	3185	-39.56	20230524	1767	8.94	20240411	3.71	N	008350	500	645 억	5290764	N	N	47	N	N
87	20240516	110220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1924	3	2	0.16	418675520	217289	36.07	1922	1938	1922	2495	1345	1921	1926.81	4.10	16728	1955	1938	1928	1911	1901	1933	1906	645	574	500	1380	1	1	129079090	2483	-962.00	0.82	12	0.17	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.71	N	008350	500	645 억	5290764	N	N	47	N	N
88	20240516	100220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1928	7	2	0.36	333627120	173140	28.74	1922	1938	1922	2495	1345	1921	1926.92	4.10	15010	1955	1938	1928	1911	1901	1933	1906	645	574	500	1380	1	1	129079090	2489	-964.00	0.82	12	0.13	-2.00	2343.00	3185	20230524	-39.47	1767	20240411	9.11	2630	-26.69	20240102	1767	9.11	20240411	3185	-39.47	20230524	1767	9.11	20240411	3.71	N	008350	500	645 억	5290764	N	N	47	N	N
89	20240516	090219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1929	8	2	0.42	53955519	28036	4.65	1922	1930	1922	2495	1345	1921	1924.51	4.10	1955	1955	1938	1928	1911	1901	1933	1906	645	574	500	1380	1	1	129079090	2490	-964.50	0.82	12	0.02	-2.00	2343.00	3185	20230524	-39.43	1767	20240411	9.17	2630	-26.65	20240102	1767	9.17	20240411	3185	-39.43	20230524	1767	9.17	20240411	3.71	N	008350	500	645 억	5290764	N	N	47	N	N
90	20240514	160222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1921	5	2	0.26	1147087124	594866	109.31	1925	1945	1918	2490	1342	1916	1928.35	4.10	-7637	1944	1929	1919	1904	1894	1928	1903	645	574	500	1370	1	1	129079090	2480	-960.50	0.82	12	0.46	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.67	N	008350	500	645 억	5298307	N	N	47	N	N
91	20240514	150222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1921	5	2	0.26	1052452840	545559	100.25	1925	1945	1919	2490	1342	1916	1929.13	4.10	2709	1944	1929	1919	1904	1894	1928	1903	645	574	500	1370	1	1	129079090	2480	-960.50	0.82	12	0.42	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.67	N	008350	500	645 억	5298307	N	N	93	N	N
92	20240514	140221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1927	11	2	0.57	962563554	498755	91.65	1925	1945	1920	2490	1342	1916	1929.93	4.10	2784	1944	1929	1919	1904	1894	1928	1903	645	574	500	1370	1	1	129079090	2487	-963.50	0.82	12	0.39	-2.00	2343.00	3185	20230524	-39.50	1767	20240411	9.05	2630	-26.73	20240102	1767	9.05	20240411	3185	-39.50	20230524	1767	9.05	20240411	3.67	N	008350	500	645 억	5298307	N	N	93	N	N
93	20240514	130221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1922	6	2	0.31	854913456	442793	81.36	1925	1945	1920	2490	1342	1916	1930.73	4.10	16131	1944	1929	1919	1904	1894	1928	1903	645	574	500	1370	1	1	129079090	2481	-961.00	0.82	12	0.34	-2.00	2343.00	3185	20230524	-39.65	1767	20240411	8.77	2630	-26.92	20240102	1767	8.77	20240411	3185	-39.65	20230524	1767	8.77	20240411	3.67	N	008350	500	645 억	5298307	N	N	93	N	N
94	20240514	120222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1921	5	2	0.26	814366764	421684	77.49	1925	1945	1920	2490	1342	1916	1931.23	4.10	17021	1944	1929	1919	1904	1894	1928	1903	645	574	500	1370	1	1	129079090	2480	-960.50	0.82	12	0.33	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.67	N	008350	500	645 억	5298307	N	N	93	N	N
95	20240514	110220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1925	9	2	0.47	773300886	400326	73.56	1925	1945	1920	2490	1342	1916	1931.68	4.10	17174	1944	1929	1919	1904	1894	1928	1903	645	574	500	1370	1	1	129079090	2485	-962.50	0.82	12	0.31	-2.00	2343.00	3185	20230524	-39.56	1767	20240411	8.94	2630	-26.81	20240102	1767	8.94	20240411	3185	-39.56	20230524	1767	8.94	20240411	3.67	N	008350	500	645 억	5298307	N	N	93	N	N
96	20240514	100221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1925	9	2	0.47	669796673	346493	63.67	1925	1945	1922	2490	1342	1916	1933.07	4.10	32841	1944	1929	1919	1904	1894	1928	1903	645	574	500	1370	1	1	129079090	2485	-962.50	0.82	12	0.27	-2.00	2343.00	3185	20230524	-39.56	1767	20240411	8.94	2630	-26.81	20240102	1767	8.94	20240411	3185	-39.56	20230524	1767	8.94	20240411	3.67	N	008350	500	645 억	5298307	N	N	93	N	N
97	20240514	090221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1939	23	2	1.20	123704759	63958	11.75	1925	1940	1924	2490	1342	1916	1934.16	4.10	41309	1944	1929	1919	1904	1894	1928	1903	645	574	500	1370	1	1	129079090	2503	-969.50	0.83	12	0.05	-2.00	2343.00	3185	20230524	-39.12	1767	20240411	9.73	2630	-26.27	20240102	1767	9.73	20240411	3185	-39.12	20230524	1767	9.73	20240411	3.67	N	008350	500	645 억	5298307	N	N	93	N	N
98	20240513	160222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1916	0	3	0.00	1014642956	528483	83.04	1916	1934	1909	2490	1342	1916	1919.92	4.07	39523	1939	1927	1916	1904	1893	1922	1899	645	574	500	1370	1	1	129079090	2473	-958.00	0.82	12	0.41	-2.00	2343.00	3185	20230524	-39.84	1767	20240411	8.43	2630	-27.15	20240102	1767	8.43	20240411	3185	-39.84	20230524	1767	8.43	20240411	3.65	N	008350	500	645 억	5257721	N	N	93	N	N
99	20240513	150222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1919	3	2	0.16	988650355	514928	80.91	1916	1934	1909	2490	1342	1916	1919.98	4.07	38531	1939	1927	1916	1904	1893	1922	1899	645	574	500	1370	1	1	129079090	2477	-959.50	0.82	12	0.40	-2.00	2343.00	3185	20230524	-39.75	1767	20240411	8.60	2630	-27.03	20240102	1767	8.60	20240411	3185	-39.75	20230524	1767	8.60	20240411	3.65	N	008350	500	645 억	5257721	N	N	8	N	N
100	20240513	140221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1919	3	2	0.16	900797291	469099	73.71	1916	1934	1909	2490	1342	1916	1920.27	4.07	27097	1939	1927	1916	1904	1893	1922	1899	645	574	500	1370	1	1	129079090	2477	-959.50	0.82	12	0.36	-2.00	2343.00	3185	20230524	-39.75	1767	20240411	8.60	2630	-27.03	20240102	1767	8.60	20240411	3185	-39.75	20230524	1767	8.60	20240411	3.65	N	008350	500	645 억	5257721	N	N	8	N	N
101	20240513	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1922	6	2	0.31	740988481	385584	60.59	1916	1934	1909	2490	1342	1916	1921.73	4.07	26048	1939	1927	1916	1904	1893	1922	1899	645	574	500	1370	1	1	129079090	2481	-961.00	0.82	12	0.30	-2.00	2343.00	3185	20230524	-39.65	1767	20240411	8.77	2630	-26.92	20240102	1767	8.77	20240411	3185	-39.65	20230524	1767	8.77	20240411	3.65	N	008350	500	645 억	5257721	N	N	8	N	N
102	20240513	120222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1921	5	2	0.26	585350468	304745	47.88	1916	1934	1909	2490	1342	1916	1920.79	4.07	-1077	1939	1927	1916	1904	1893	1922	1899	645	574	500	1370	1	1	129079090	2480	-960.50	0.82	12	0.24	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.65	N	008350	500	645 억	5257721	N	N	8	N	N
103	20240513	110222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1925	9	2	0.47	459478518	239169	37.58	1916	1934	1909	2490	1342	1916	1921.15	4.07	-7369	1939	1927	1916	1904	1893	1922	1899	645	574	500	1370	1	1	129079090	2485	-962.50	0.82	12	0.19	-2.00	2343.00	3185	20230524	-39.56	1767	20240411	8.94	2630	-26.81	20240102	1767	8.94	20240411	3185	-39.56	20230524	1767	8.94	20240411	3.65	N	008350	500	645 억	5257721	N	N	8	N	N
104	20240513	100222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1921	5	2	0.26	207467296	108397	17.03	1916	1922	1909	2490	1342	1916	1913.96	4.07	5181	1939	1927	1916	1904	1893	1922	1899	645	574	500	1370	1	1	129079090	2480	-960.50	0.82	12	0.08	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.65	N	008350	500	645 억	5257721	N	N	8	N	N
105	20240513	090221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1922	6	2	0.31	5824334	3035	0.48	1916	1922	1916	2490	1342	1916	1919.06	4.07	-1354	1939	1927	1916	1904	1893	1922	1899	645	574	500	1370	1	1	129079090	2481	-961.00	0.82	12	0.00	-2.00	2343.00	3185	20230524	-39.65	1767	20240411	8.77	2630	-26.92	20240102	1767	8.77	20240411	3185	-39.65	20230524	1767	8.77	20240411	3.65	N	008350	500	645 억	5257721	N	N	8	N	N
106	20240510	160216	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1916	3	2	0.16	1205419746	628958	121.61	1920	1928	1905	2485	1340	1913	1916.54	4.19	-155053	1939	1925	1919	1905	1899	1923	1903	645	572	500	1370	1	1	129079090	2473	-958.00	0.82	12	0.49	-2.00	2343.00	3185	20230524	-39.84	1767	20240411	8.43	2630	-27.15	20240102	1767	8.43	20240411	3185	-39.84	20230524	1767	8.43	20240411	3.67	N	008350	500	645 억	5412659	N	N	8	N	N
107	20240510	150218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1915	2	2	0.10	1153492011	601855	116.37	1920	1928	1905	2485	1340	1913	1916.56	4.19	-154220	1939	1925	1919	1905	1899	1923	1903	645	572	500	1370	1	1	129079090	2472	-957.50	0.82	12	0.47	-2.00	2343.00	3185	20230524	-39.87	1767	20240411	8.38	2630	-27.19	20240102	1767	8.38	20240411	3185	-39.87	20230524	1767	8.38	20240411	3.67	N	008350	500	645 억	5412659	N	N	103	N	N
108	20240510	140218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1917	4	2	0.21	1104253568	576160	111.40	1920	1928	1905	2485	1340	1913	1916.58	4.19	-154816	1939	1925	1919	1905	1899	1923	1903	645	572	500	1370	1	1	129079090	2474	-958.50	0.82	12	0.45	-2.00	2343.00	3185	20230524	-39.81	1767	20240411	8.49	2630	-27.11	20240102	1767	8.49	20240411	3185	-39.81	20230524	1767	8.49	20240411	3.67	N	008350	500	645 억	5412659	N	N	103	N	N
109	20240510	130216	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1921	8	2	0.42	1061526890	553875	107.09	1920	1928	1905	2485	1340	1913	1916.55	4.19	-159048	1939	1925	1919	1905	1899	1923	1903	645	572	500	1370	1	1	129079090	2480	-960.50	0.82	12	0.43	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.67	N	008350	500	645 억	5412659	N	N	103	N	N
110	20240510	120217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1909	-4	5	-0.21	571794925	299143	57.84	1920	1924	1905	2485	1340	1913	1911.44	4.19	-68233	1939	1925	1919	1905	1899	1923	1903	645	572	500	1370	1	1	129079090	2464	-954.50	0.81	12	0.23	-2.00	2343.00	3185	20230524	-40.06	1767	20240411	8.04	2630	-27.41	20240102	1767	8.04	20240411	3185	-40.06	20230524	1767	8.04	20240411	3.67	N	008350	500	645 억	5412659	N	N	103	N	N
111	20240510	110215	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1909	-4	5	-0.21	485463193	253865	49.09	1920	1924	1906	2485	1340	1913	1912.29	4.19	-63701	1939	1925	1919	1905	1899	1923	1903	645	572	500	1370	1	1	129079090	2464	-954.50	0.81	12	0.20	-2.00	2343.00	3185	20230524	-40.06	1767	20240411	8.04	2630	-27.41	20240102	1767	8.04	20240411	3185	-40.06	20230524	1767	8.04	20240411	3.67	N	008350	500	645 억	5412659	N	N	103	N	N
112	20240510	100217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1916	3	2	0.16	284102678	148427	28.70	1920	1924	1911	2485	1340	1913	1914.09	4.19	-34997	1939	1925	1919	1905	1899	1923	1903	645	572	500	1370	1	1	129079090	2473	-958.00	0.82	12	0.11	-2.00	2343.00	3185	20230524	-39.84	1767	20240411	8.43	2630	-27.15	20240102	1767	8.43	20240411	3185	-39.84	20230524	1767	8.43	20240411	3.67	N	008350	500	645 억	5412659	N	N	103	N	N
113	20240510	090217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1924	11	2	0.58	11352576	5920	1.14	1920	1924	1913	2485	1340	1913	1918.09	4.19	-1192	1939	1925	1919	1905	1899	1923	1903	645	572	500	1370	1	1	129079090	2483	-962.00	0.82	12	0.00	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.67	N	008350	500	645 억	5412659	N	N	103	N	N
114	20240509	160220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1913	-16	5	-0.83	989144415	514656	75.17	1924	1933	1913	2505	1351	1929	1921.95	4.28	-106642	1948	1938	1919	1909	1890	1943	1914	645	576	500	1380	1	1	129079090	2469	-956.50	0.82	12	0.40	-2.00	2343.00	3185	20230524	-39.94	1767	20240411	8.26	2630	-27.26	20240102	1767	8.26	20240411	3185	-39.94	20230524	1767	8.26	20240411	3.65	N	008350	500	645 억	5529824	N	N	103	N	N
115	20240509	150221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1916	-13	5	-0.67	951875314	495180	72.33	1924	1933	1913	2505	1351	1929	1922.28	4.28	-104690	1948	1938	1919	1909	1890	1943	1914	645	576	500	1380	1	1	129079090	2473	-958.00	0.82	12	0.38	-2.00	2343.00	3185	20230524	-39.84	1767	20240411	8.43	2630	-27.15	20240102	1767	8.43	20240411	3185	-39.84	20230524	1767	8.43	20240411	3.65	N	008350	500	645 억	5529824	N	N	352	N	N
116	20240509	140219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1918	-11	5	-0.57	744877920	387164	56.55	1924	1933	1917	2505	1351	1929	1923.93	4.28	-56779	1948	1938	1919	1909	1890	1943	1914	645	576	500	1380	1	1	129079090	2476	-959.00	0.82	12	0.30	-2.00	2343.00	3185	20230524	-39.78	1767	20240411	8.55	2630	-27.07	20240102	1767	8.55	20240411	3185	-39.78	20230524	1767	8.55	20240411	3.65	N	008350	500	645 억	5529824	N	N	352	N	N
117	20240509	130217	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1921	-8	5	-0.41	470652330	244571	35.72	1924	1931	1919	2505	1351	1929	1924.40	4.28	-4652	1948	1938	1919	1909	1890	1943	1914	645	576	500	1380	1	1	129079090	2480	-960.50	0.82	12	0.19	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.65	N	008350	500	645 억	5529824	N	N	352	N	N
118	20240509	120218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1927	-2	5	-0.10	400586153	208118	30.40	1924	1931	1919	2505	1351	1929	1924.80	4.28	6342	1948	1938	1919	1909	1890	1943	1914	645	576	500	1380	1	1	129079090	2487	-963.50	0.82	12	0.16	-2.00	2343.00	3185	20230524	-39.50	1767	20240411	9.05	2630	-26.73	20240102	1767	9.05	20240411	3185	-39.50	20230524	1767	9.05	20240411	3.65	N	008350	500	645 억	5529824	N	N	352	N	N
119	20240509	110215	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1921	-8	5	-0.41	314560855	163407	23.87	1924	1931	1920	2505	1351	1929	1925.01	4.28	27597	1948	1938	1919	1909	1890	1943	1914	645	576	500	1380	1	1	129079090	2480	-960.50	0.82	12	0.13	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.65	N	008350	500	645 억	5529824	N	N	352	N	N
120	20240509	100215	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1930	1	2	0.05	205920513	106985	15.63	1924	1931	1920	2505	1351	1929	1924.76	4.28	30939	1948	1938	1919	1909	1890	1943	1914	645	576	500	1380	1	1	129079090	2491	-965.00	0.82	12	0.08	-2.00	2343.00	3185	20230524	-39.40	1767	20240411	9.22	2630	-26.62	20240102	1767	9.22	20240411	3185	-39.40	20230524	1767	9.22	20240411	3.65	N	008350	500	645 억	5529824	N	N	352	N	N
121	20240509	090215	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1924	-5	5	-0.26	4475224	2326	0.34	1924	1924	1924	2505	1351	1929	1924.00	4.28	-30	1948	1938	1919	1909	1890	1943	1914	645	576	500	1380	1	1	129079090	2483	-962.00	0.82	12	0.00	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.65	N	008350	500	645 억	5529824	N	N	352	N	N
122	20240508	160215	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	1929	12	2	0.63	1309064094	680932	157.19	1901	1929	1900	2490	1342	1917	1922.46	4.12	200365	1929	1923	1914	1908	1899	1926	1911	645	573	500	1380	1	1	129079090	2490	-964.50	0.82	12	0.53	-2.00	2343.00	3185	20230524	-39.43	1767	20240411	9.17	2630	-26.65	20240102	1767	9.17	20240411	3185	-39.43	20230524	1767	9.17	20240411	3.62	N	008350	500	645 억	5318950	N	N	352	N	N
123	20240508	150216	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	1926	9	2	0.47	1178496962	613189	141.55	1901	1929	1900	2490	1342	1917	1921.91	4.12	174138	1929	1923	1914	1908	1899	1926	1911	645	573	500	1380	1	1	129079090	2486	-963.00	0.82	12	0.48	-2.00	2343.00	3185	20230524	-39.53	1767	20240411	9.00	2630	-26.77	20240102	1767	9.00	20240411	3185	-39.53	20230524	1767	9.00	20240411	3.62	N	008350	500	645 억	5318950	N	N	560	N	N
124	20240508	140214	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	1925	8	2	0.42	1073683911	558768	128.99	1901	1929	1900	2490	1342	1917	1921.52	4.12	163976	1929	1923	1914	1908	1899	1926	1911	645	573	500	1380	1	1	129079090	2485	-962.50	0.82	12	0.43	-2.00	2343.00	3185	20230524	-39.56	1767	20240411	8.94	2630	-26.81	20240102	1767	8.94	20240411	3185	-39.56	20230524	1767	8.94	20240411	3.62	N	008350	500	645 억	5318950	N	N	560	N	N
125	20240508	130213	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	1926	9	2	0.47	971994912	505991	116.81	1901	1928	1900	2490	1342	1917	1920.97	4.12	149906	1929	1923	1914	1908	1899	1926	1911	645	573	500	1380	1	1	129079090	2486	-963.00	0.82	12	0.39	-2.00	2343.00	3185	20230524	-39.53	1767	20240411	9.00	2630	-26.77	20240102	1767	9.00	20240411	3185	-39.53	20230524	1767	9.00	20240411	3.62	N	008350	500	645 억	5318950	N	N	560	N	N
126	20240508	120214	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	1928	11	2	0.57	893662278	465330	107.42	1901	1928	1900	2490	1342	1917	1920.49	4.12	143403	1929	1923	1914	1908	1899	1926	1911	645	573	500	1380	1	1	129079090	2489	-964.00	0.82	12	0.36	-2.00	2343.00	3185	20230524	-39.47	1767	20240411	9.11	2630	-26.69	20240102	1767	9.11	20240411	3185	-39.47	20230524	1767	9.11	20240411	3.62	N	008350	500	645 억	5318950	N	N	560	N	N
127	20240508	110230	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	1924	7	2	0.37	723430296	376879	87.00	1901	1928	1900	2490	1342	1917	1919.53	4.12	96297	1929	1923	1914	1908	1899	1926	1911	645	573	500	1380	1	1	129079090	2483	-962.00	0.82	12	0.29	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.62	N	008350	500	645 억	5318950	N	N	560	N	N
128	20240508	100217	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	1920	3	2	0.16	482228694	251499	58.06	1901	1928	1900	2490	1342	1917	1917.42	4.12	84901	1929	1923	1914	1908	1899	1926	1911	645	573	500	1380	1	1	129079090	2478	-960.00	0.82	12	0.19	-2.00	2343.00	3185	20230524	-39.72	1767	20240411	8.66	2630	-27.00	20240102	1767	8.66	20240411	3185	-39.72	20230524	1767	8.66	20240411	3.62	N	008350	500	645 억	5318950	N	N	560	N	N
129	20240508	090214	00	60.00	KOSPI	철강.금속	N	N	N	N	60	N	1910	-7	5	-0.37	89435574	47028	10.86	1901	1916	1901	2490	1342	1917	1901.75	4.12	7080	1929	1923	1914	1908	1899	1926	1911	645	573	500	1380	1	1	129079090	2465	-955.00	0.82	12	0.04	-2.00	2343.00	3185	20230524	-40.03	1767	20240411	8.09	2630	-27.38	20240102	1767	8.09	20240411	3185	-40.03	20230524	1767	8.09	20240411	3.62	N	008350	500	645 억	5318950	N	N	560	N	N
130	20240503	160219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	0	3	0.00	1220169229	639119	122.93	1915	1924	1896	2485	1340	1914	1909.14	4.12	-17878	1936	1924	1917	1905	1898	1921	1902	645	571	500	1370	1	1	129079090	2471	-957.00	0.82	12	0.50	-2.00	2343.00	3185	20230524	-39.91	1767	20240411	8.32	2630	-27.22	20240102	1767	8.32	20240411	3185	-39.91	20230524	1767	8.32	20240411	3.55	N	008350	500	645 억	5318911	N	N	2	N	N
131	20240503	150219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1915	1	2	0.05	1174996722	615513	118.39	1915	1924	1896	2485	1340	1914	1908.97	4.12	-17356	1936	1924	1917	1905	1898	1921	1902	645	571	500	1370	1	1	129079090	2472	-957.50	0.82	12	0.48	-2.00	2343.00	3185	20230524	-39.87	1767	20240411	8.38	2630	-27.19	20240102	1767	8.38	20240411	3185	-39.87	20230524	1767	8.38	20240411	3.55	N	008350	500	645 억	5318911	N	N	160	N	N
132	20240503	140218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1917	3	2	0.16	1090713314	571504	109.92	1915	1924	1896	2485	1340	1914	1908.50	4.12	-25533	1936	1924	1917	1905	1898	1921	1902	645	571	500	1370	1	1	129079090	2474	-958.50	0.82	12	0.44	-2.00	2343.00	3185	20230524	-39.81	1767	20240411	8.49	2630	-27.11	20240102	1767	8.49	20240411	3185	-39.81	20230524	1767	8.49	20240411	3.55	N	008350	500	645 억	5318911	N	N	160	N	N
133	20240503	130219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1910	-4	5	-0.21	922256929	483660	93.03	1915	1923	1896	2485	1340	1914	1906.83	4.12	-51308	1936	1924	1917	1905	1898	1921	1902	645	571	500	1370	1	1	129079090	2465	-955.00	0.82	12	0.37	-2.00	2343.00	3185	20230524	-40.03	1767	20240411	8.09	2630	-27.38	20240102	1767	8.09	20240411	3185	-40.03	20230524	1767	8.09	20240411	3.55	N	008350	500	645 억	5318911	N	N	160	N	N
134	20240503	120218	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	0	3	0.00	887999666	465733	89.58	1915	1923	1896	2485	1340	1914	1906.67	4.12	-51080	1936	1924	1917	1905	1898	1921	1902	645	571	500	1370	1	1	129079090	2471	-957.00	0.82	12	0.36	-2.00	2343.00	3185	20230524	-39.91	1767	20240411	8.32	2630	-27.22	20240102	1767	8.32	20240411	3185	-39.91	20230524	1767	8.32	20240411	3.55	N	008350	500	645 억	5318911	N	N	160	N	N
135	20240503	110217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1898	-16	5	-0.84	634912703	333110	64.07	1915	1919	1898	2485	1340	1914	1906.02	4.12	-62942	1936	1924	1917	1905	1898	1921	1902	645	571	500	1370	1	1	129079090	2450	-949.00	0.81	12	0.26	-2.00	2343.00	3185	20230524	-40.41	1767	20240411	7.41	2630	-27.83	20240102	1767	7.41	20240411	3185	-40.41	20230524	1767	7.41	20240411	3.55	N	008350	500	645 억	5318911	N	N	160	N	N
136	20240503	100217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1904	-10	5	-0.52	363495741	190324	36.61	1915	1919	1902	2485	1340	1914	1909.88	4.12	-29591	1936	1924	1917	1905	1898	1921	1902	645	571	500	1370	1	1	129079090	2458	-952.00	0.81	12	0.15	-2.00	2343.00	3185	20230524	-40.22	1767	20240411	7.75	2630	-27.60	20240102	1767	7.75	20240411	3185	-40.22	20230524	1767	7.75	20240411	3.55	N	008350	500	645 억	5318911	N	N	160	N	N
137	20240503	090216	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1913	-1	5	-0.05	33790898	17654	3.40	1915	1917	1913	2485	1340	1914	1914.06	4.12	-13510	1936	1924	1917	1905	1898	1921	1902	645	571	500	1370	1	1	129079090	2469	-956.50	0.82	12	0.01	-2.00	2343.00	3185	20230524	-39.94	1767	20240411	8.26	2630	-27.26	20240102	1767	8.26	20240411	3185	-39.94	20230524	1767	8.26	20240411	3.55	N	008350	500	645 억	5318911	N	N	160	N	N
138	20240502	160216	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	-10	5	-0.52	987525939	515991	32.69	1922	1929	1910	2500	1347	1924	1913.82	4.16	-52421	1974	1949	1932	1907	1890	1940	1898	645	576	500	1380	1	1	129079090	2471	-957.00	0.82	12	0.40	-2.00	2343.00	3185	20230524	-39.91	1767	20240411	8.32	2630	-27.22	20240102	1767	8.32	20240411	3185	-39.91	20230524	1767	8.32	20240411	3.59	N	008350	500	645 억	5371411	N	N	160	N	N
139	20240502	150217	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1913	-11	5	-0.57	908665140	474781	30.08	1922	1929	1910	2500	1347	1924	1913.83	4.16	-47714	1974	1949	1932	1907	1890	1940	1898	645	576	500	1380	1	1	129079090	2469	-956.50	0.82	12	0.37	-2.00	2343.00	3185	20230524	-39.94	1767	20240411	8.26	2630	-27.26	20240102	1767	8.26	20240411	3185	-39.94	20230524	1767	8.26	20240411	3.59	N	008350	500	645 억	5371411	N	N	0	N	N
140	20240502	140216	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	-10	5	-0.52	764163988	399247	25.30	1922	1929	1910	2500	1347	1924	1913.98	4.16	-35975	1974	1949	1932	1907	1890	1940	1898	645	576	500	1380	1	1	129079090	2471	-957.00	0.82	12	0.31	-2.00	2343.00	3185	20230524	-39.91	1767	20240411	8.32	2630	-27.22	20240102	1767	8.32	20240411	3185	-39.91	20230524	1767	8.32	20240411	3.59	N	008350	500	645 억	5371411	N	N	0	N	N
141	20240502	130216	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	-10	5	-0.52	669705101	349898	22.17	1922	1929	1910	2500	1347	1924	1913.97	4.16	-21704	1974	1949	1932	1907	1890	1940	1898	645	576	500	1380	1	1	129079090	2471	-957.00	0.82	12	0.27	-2.00	2343.00	3185	20230524	-39.91	1767	20240411	8.32	2630	-27.22	20240102	1767	8.32	20240411	3185	-39.91	20230524	1767	8.32	20240411	3.59	N	008350	500	645 억	5371411	N	N	0	N	N
142	20240502	120215	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1913	-11	5	-0.57	529751963	276753	17.54	1922	1929	1910	2500	1347	1924	1914.12	4.16	-20614	1974	1949	1932	1907	1890	1940	1898	645	576	500	1380	1	1	129079090	2469	-956.50	0.82	12	0.21	-2.00	2343.00	3185	20230524	-39.94	1767	20240411	8.26	2630	-27.26	20240102	1767	8.26	20240411	3185	-39.94	20230524	1767	8.26	20240411	3.59	N	008350	500	645 억	5371411	N	N	0	N	N
143	20240502	110215	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1914	-10	5	-0.52	457230029	238844	15.13	1922	1929	1910	2500	1347	1924	1914.30	4.16	-10157	1974	1949	1932	1907	1890	1940	1898	645	576	500	1380	1	1	129079090	2471	-957.00	0.82	12	0.19	-2.00	2343.00	3185	20230524	-39.91	1767	20240411	8.32	2630	-27.22	20240102	1767	8.32	20240411	3185	-39.91	20230524	1767	8.32	20240411	3.59	N	008350	500	645 억	5371411	N	N	0	N	N
144	20240502	100215	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1912	-12	5	-0.62	335814458	175324	11.11	1922	1929	1910	2500	1347	1924	1915.33	4.16	10263	1974	1949	1932	1907	1890	1940	1898	645	576	500	1380	1	1	129079090	2468	-956.00	0.82	12	0.14	-2.00	2343.00	3185	20230524	-39.97	1767	20240411	8.21	2630	-27.30	20240102	1767	8.21	20240411	3185	-39.97	20230524	1767	8.21	20240411	3.59	N	008350	500	645 억	5371411	N	N	0	N	N
145	20240502	090215	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1922	-2	5	-0.10	54613567	28519	1.81	1922	1922	1910	2500	1347	1924	1914.58	4.16	-4652	1974	1949	1932	1907	1890	1940	1898	645	576	500	1380	1	1	129079090	2481	-961.00	0.82	12	0.02	-2.00	2343.00	3185	20230524	-39.65	1767	20240411	8.77	2630	-26.92	20240102	1767	8.77	20240411	3185	-39.65	20230524	1767	8.77	20240411	3.59	N	008350	500	645 억	5371411	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History