KissMeData/008420/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 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	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2820	-10	5	-0.35	75429540	26773	56.73	2830	2835	2810	3675	1985	2830	2817.37	1.19	3232	2880	2855	2835	2810	2790	2845	2800	103	845	500	2030	5	1	20503505	578	3.12	0.31	12	0.13	905.00	9087.00	3840	20230619	-26.56	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3840	-26.56	20230619	2750	2.55	20240419	2.41	N	008420	500	102 억	243757	N	N	0	N	N
3	20240531	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2810	-20	5	-0.71	57863695	20538	43.52	2830	2835	2810	3675	1985	2830	2817.40	1.19	3407	2880	2855	2835	2810	2790	2845	2800	103	845	500	2030	5	1	20503505	576	3.10	0.31	12	0.10	905.00	9087.00	3840	20230619	-26.82	2750	20240419	2.18	3440	-18.31	20240130	2750	2.18	20240419	3840	-26.82	20230619	2750	2.18	20240419	2.41	N	008420	500	102 억	243757	N	N	0	N	N
4	20240531	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2815	-15	5	-0.53	47899630	16998	36.02	2830	2835	2810	3675	1985	2830	2817.96	1.19	3407	2880	2855	2835	2810	2790	2845	2800	103	845	500	2030	5	1	20503505	577	3.11	0.31	12	0.08	905.00	9087.00	3840	20230619	-26.69	2750	20240419	2.36	3440	-18.17	20240130	2750	2.36	20240419	3840	-26.69	20230619	2750	2.36	20240419	2.41	N	008420	500	102 억	243757	N	N	0	N	N
5	20240531	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2825	-5	5	-0.18	43389150	15400	32.63	2830	2835	2810	3675	1985	2830	2817.48	1.19	3407	2880	2855	2835	2810	2790	2845	2800	103	845	500	2030	5	1	20503505	579	3.12	0.31	12	0.08	905.00	9087.00	3840	20230619	-26.43	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3840	-26.43	20230619	2750	2.73	20240419	2.41	N	008420	500	102 억	243757	N	N	0	N	N
6	20240531	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2820	-10	5	-0.35	24270155	8611	18.25	2830	2835	2810	3675	1985	2830	2818.51	1.19	-636	2880	2855	2835	2810	2790	2845	2800	103	845	500	2030	5	1	20503505	578	3.12	0.31	12	0.04	905.00	9087.00	3840	20230619	-26.56	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3840	-26.56	20230619	2750	2.55	20240419	2.41	N	008420	500	102 억	243757	N	N	0	N	N
7	20240531	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2825	-5	5	-0.18	18431590	6538	13.85	2830	2835	2810	3675	1985	2830	2819.15	1.19	-634	2880	2855	2835	2810	2790	2845	2800	103	845	500	2030	5	1	20503505	579	3.12	0.31	12	0.03	905.00	9087.00	3840	20230619	-26.43	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3840	-26.43	20230619	2750	2.73	20240419	2.41	N	008420	500	102 억	243757	N	N	0	N	N
8	20240531	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2830	0	3	0.00	17855735	6334	13.42	2830	2835	2810	3675	1985	2830	2819.03	1.19	-634	2880	2855	2835	2810	2790	2845	2800	103	845	500	2030	5	1	20503505	580	3.13	0.31	12	0.03	905.00	9087.00	3840	20230619	-26.30	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3840	-26.30	20230619	2750	2.91	20240419	2.41	N	008420	500	102 억	243757	N	N	0	N	N
9	20240531	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2830	0	3	0.00	274510	97	0.21	2830	2830	2830	3675	1985	2830	2830.00	1.19	-7	2880	2855	2835	2810	2790	2845	2800	103	845	500	2030	5	1	20503505	580	3.13	0.31	12	0.00	905.00	9087.00	3840	20230619	-26.30	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3840	-26.30	20230619	2750	2.91	20240419	2.41	N	008420	500	102 억	243757	N	N	0	N	N
10	20240530	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2830	-15	5	-0.53	128356710	45402	112.38	2860	2860	2815	3695	1995	2845	2827.11	1.20	-2234	2898	2871	2858	2831	2818	2865	2825	103	850	500	2040	5	1	20503505	580	3.13	0.31	12	0.22	905.00	9087.00	3840	20230619	-26.30	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3840	-26.30	20230619	2750	2.91	20240419	2.38	N	008420	500	102 억	246005	N	N	0	N	N
11	20240530	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2835	-10	5	-0.35	118657715	41966	103.87	2860	2860	2815	3695	1995	2845	2827.47	1.20	-767	2898	2871	2858	2831	2818	2865	2825	103	850	500	2040	5	1	20503505	581	3.13	0.31	12	0.20	905.00	9087.00	3840	20230619	-26.17	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3840	-26.17	20230619	2750	3.09	20240419	2.38	N	008420	500	102 억	246005	N	N	0	N	N
12	20240530	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2830	-15	5	-0.53	109384190	38678	95.74	2860	2860	2815	3695	1995	2845	2828.07	1.20	-2506	2898	2871	2858	2831	2818	2865	2825	103	850	500	2040	5	1	20503505	580	3.13	0.31	12	0.19	905.00	9087.00	3840	20230619	-26.30	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3840	-26.30	20230619	2750	2.91	20240419	2.38	N	008420	500	102 억	246005	N	N	0	N	N
13	20240530	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2835	-10	5	-0.35	81401380	28783	71.24	2860	2860	2820	3695	1995	2845	2828.10	1.20	-519	2898	2871	2858	2831	2818	2865	2825	103	850	500	2040	5	1	20503505	581	3.13	0.31	12	0.14	905.00	9087.00	3840	20230619	-26.17	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3840	-26.17	20230619	2750	3.09	20240419	2.38	N	008420	500	102 억	246005	N	N	0	N	N
14	20240530	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2825	-20	5	-0.70	65280515	23076	57.12	2860	2860	2820	3695	1995	2845	2828.93	1.20	-519	2898	2871	2858	2831	2818	2865	2825	103	850	500	2040	5	1	20503505	579	3.12	0.31	12	0.11	905.00	9087.00	3840	20230619	-26.43	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3840	-26.43	20230619	2750	2.73	20240419	2.38	N	008420	500	102 억	246005	N	N	0	N	N
15	20240530	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2830	-15	5	-0.53	59498995	21030	52.05	2860	2860	2820	3695	1995	2845	2829.24	1.20	-519	2898	2871	2858	2831	2818	2865	2825	103	850	500	2040	5	1	20503505	580	3.13	0.31	12	0.10	905.00	9087.00	3840	20230619	-26.30	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3840	-26.30	20230619	2750	2.91	20240419	2.38	N	008420	500	102 억	246005	N	N	0	N	N
16	20240530	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2825	-20	5	-0.70	56351505	19917	49.30	2860	2860	2820	3695	1995	2845	2829.31	1.20	-519	2898	2871	2858	2831	2818	2865	2825	103	850	500	2040	5	1	20503505	579	3.12	0.31	12	0.10	905.00	9087.00	3840	20230619	-26.43	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3840	-26.43	20230619	2750	2.73	20240419	2.38	N	008420	500	102 억	246005	N	N	0	N	N
17	20240530	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2850	5	2	0.18	807815	283	0.70	2860	2860	2850	3695	1995	2845	2854.64	1.20	0	2898	2871	2858	2831	2818	2865	2825	103	850	500	2040	5	1	20503505	584	3.15	0.31	12	0.00	905.00	9087.00	3840	20230619	-25.78	2750	20240419	3.64	3440	-17.15	20240130	2750	3.64	20240419	3840	-25.78	20230619	2750	3.64	20240419	2.38	N	008420	500	102 억	246005	N	N	0	N	N
18	20240529	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2845	-25	5	-0.87	114006115	39854	113.20	2870	2885	2845	3730	2010	2870	2860.67	1.23	-6801	2910	2890	2875	2855	2840	2900	2865	103	860	500	2060	5	1	20503505	583	3.14	0.31	12	0.19	905.00	9087.00	3840	20230619	-25.91	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3840	-25.91	20230619	2750	3.45	20240419	2.34	N	008420	500	102 억	252820	N	N	0	N	N
19	20240529	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2855	-15	5	-0.52	90176420	31484	89.43	2870	2885	2845	3730	2010	2870	2864.20	1.23	-6673	2910	2890	2875	2855	2840	2900	2865	103	860	500	2060	5	1	20503505	585	3.15	0.31	12	0.15	905.00	9087.00	3840	20230619	-25.65	2750	20240419	3.82	3440	-17.01	20240130	2750	3.82	20240419	3840	-25.65	20230619	2750	3.82	20240419	2.34	N	008420	500	102 억	252820	N	N	0	N	N
20	20240529	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2865	-5	5	-0.17	82351915	28748	81.65	2870	2885	2845	3730	2010	2870	2864.61	1.23	-6393	2910	2890	2875	2855	2840	2900	2865	103	860	500	2060	5	1	20503505	587	3.17	0.32	12	0.14	905.00	9087.00	3840	20230619	-25.39	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3840	-25.39	20230619	2750	4.18	20240419	2.34	N	008420	500	102 억	252820	N	N	0	N	N
21	20240529	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2860	-10	5	-0.35	62234985	21755	61.79	2870	2880	2845	3730	2010	2870	2860.72	1.23	-5841	2910	2890	2875	2855	2840	2900	2865	103	860	500	2060	5	1	20503505	586	3.16	0.31	12	0.11	905.00	9087.00	3840	20230619	-25.52	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3840	-25.52	20230619	2750	4.00	20240419	2.34	N	008420	500	102 억	252820	N	N	0	N	N
22	20240529	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2860	-10	5	-0.35	60851440	21271	60.42	2870	2880	2845	3730	2010	2870	2860.77	1.23	-5809	2910	2890	2875	2855	2840	2900	2865	103	860	500	2060	5	1	20503505	586	3.16	0.31	12	0.10	905.00	9087.00	3840	20230619	-25.52	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3840	-25.52	20230619	2750	4.00	20240419	2.34	N	008420	500	102 억	252820	N	N	0	N	N
23	20240529	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	0	3	0.00	48245640	16850	47.86	2870	2880	2845	3730	2010	2870	2863.24	1.23	-5875	2910	2890	2875	2855	2840	2900	2865	103	860	500	2060	5	1	20503505	588	3.17	0.32	12	0.08	905.00	9087.00	3840	20230619	-25.26	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.34	N	008420	500	102 억	252820	N	N	0	N	N
24	20240529	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2860	-10	5	-0.35	33640145	11731	33.32	2870	2880	2860	3730	2010	2870	2867.63	1.23	-7625	2910	2890	2875	2855	2840	2900	2865	103	860	500	2060	5	1	20503505	586	3.16	0.31	12	0.06	905.00	9087.00	3840	20230619	-25.52	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3840	-25.52	20230619	2750	4.00	20240419	2.34	N	008420	500	102 억	252820	N	N	0	N	N
25	20240529	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2860	-10	5	-0.35	1307750	456	1.30	2870	2870	2860	3730	2010	2870	2867.87	1.23	-76	2910	2890	2875	2855	2840	2900	2865	103	860	500	2060	5	1	20503505	586	3.16	0.31	12	0.00	905.00	9087.00	3840	20230619	-25.52	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3840	-25.52	20230619	2750	4.00	20240419	2.34	N	008420	500	102 억	252820	N	N	0	N	N
26	20240528	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	-10	5	-0.35	101040180	35158	143.93	2860	2895	2860	3740	2020	2880	2874.01	1.24	-1929	2900	2890	2875	2865	2850	2895	2870	103	860	500	2070	5	1	20503505	588	3.17	0.32	12	0.17	905.00	9087.00	3840	20230619	-25.26	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.38	N	008420	500	102 억	254763	N	N	0	N	N
27	20240528	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	-10	5	-0.35	84695420	29456	120.58	2860	2895	2860	3740	2020	2880	2875.32	1.24	-1419	2900	2890	2875	2865	2850	2895	2870	103	860	500	2070	5	1	20503505	588	3.17	0.32	12	0.14	905.00	9087.00	3840	20230619	-25.26	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.38	N	008420	500	102 억	254763	N	N	0	N	N
28	20240528	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	-10	5	-0.35	78321455	27233	111.48	2860	2895	2860	3740	2020	2880	2875.98	1.24	-1433	2900	2890	2875	2865	2850	2895	2870	103	860	500	2070	5	1	20503505	588	3.17	0.32	12	0.13	905.00	9087.00	3840	20230619	-25.26	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.38	N	008420	500	102 억	254763	N	N	0	N	N
29	20240528	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2875	-5	5	-0.17	66912830	23252	95.19	2860	2895	2860	3740	2020	2880	2877.72	1.24	-2947	2900	2890	2875	2865	2850	2895	2870	103	860	500	2070	5	1	20503505	589	3.18	0.32	12	0.11	905.00	9087.00	3840	20230619	-25.13	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3840	-25.13	20230619	2750	4.55	20240419	2.38	N	008420	500	102 억	254763	N	N	0	N	N
30	20240528	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2875	-5	5	-0.17	52957095	18384	75.26	2860	2895	2860	3740	2020	2880	2880.61	1.24	-3053	2900	2890	2875	2865	2850	2895	2870	103	860	500	2070	5	1	20503505	589	3.18	0.32	12	0.09	905.00	9087.00	3840	20230619	-25.13	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3840	-25.13	20230619	2750	4.55	20240419	2.38	N	008420	500	102 억	254763	N	N	0	N	N
31	20240528	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2875	-5	5	-0.17	34860900	12105	49.55	2860	2895	2860	3740	2020	2880	2879.88	1.24	-3104	2900	2890	2875	2865	2850	2895	2870	103	860	500	2070	5	1	20503505	589	3.18	0.32	12	0.06	905.00	9087.00	3840	20230619	-25.13	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3840	-25.13	20230619	2750	4.55	20240419	2.38	N	008420	500	102 억	254763	N	N	0	N	N
32	20240528	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2890	10	2	0.35	15785935	5481	22.44	2860	2895	2860	3740	2020	2880	2880.12	1.24	-1067	2900	2890	2875	2865	2850	2895	2870	103	860	500	2070	5	1	20503505	593	3.19	0.32	12	0.03	905.00	9087.00	3840	20230619	-24.74	2750	20240419	5.09	3440	-15.99	20240130	2750	5.09	20240419	3840	-24.74	20230619	2750	5.09	20240419	2.38	N	008420	500	102 억	254763	N	N	0	N	N
33	20240528	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2860	-20	5	-0.69	1518670	531	2.17	2860	2865	2860	3740	2020	2880	2860.02	1.24	95	2900	2890	2875	2865	2850	2895	2870	103	860	500	2070	5	1	20503505	586	3.16	0.31	12	0.00	905.00	9087.00	3840	20230619	-25.52	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3840	-25.52	20230619	2750	4.00	20240419	2.38	N	008420	500	102 억	254763	N	N	0	N	N
34	20240527	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2880	-5	5	-0.17	69051180	24031	50.93	2860	2885	2860	3750	2020	2885	2873.42	1.24	-329	2935	2910	2885	2860	2835	2897	2847	103	865	500	2070	5	1	20503505	591	3.18	0.32	12	0.12	905.00	9087.00	3945	20230518	-27.00	2750	20240419	4.73	3440	-16.28	20240130	2750	4.73	20240419	3840	-25.00	20230619	2750	4.73	20240419	2.41	N	008420	500	102 억	255075	N	N	0	N	N
35	20240527	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2880	-5	5	-0.17	61706705	21479	45.52	2860	2885	2860	3750	2020	2885	2872.89	1.24	-298	2935	2910	2885	2860	2835	2897	2847	103	865	500	2070	5	1	20503505	591	3.18	0.32	12	0.10	905.00	9087.00	3945	20230518	-27.00	2750	20240419	4.73	3440	-16.28	20240130	2750	4.73	20240419	3840	-25.00	20230619	2750	4.73	20240419	2.41	N	008420	500	102 억	255075	N	N	0	N	N
36	20240527	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	-15	5	-0.52	59972430	20875	44.24	2860	2885	2860	3750	2020	2885	2872.93	1.24	-298	2935	2910	2885	2860	2835	2897	2847	103	865	500	2070	5	1	20503505	588	3.17	0.32	12	0.10	905.00	9087.00	3945	20230518	-27.25	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.41	N	008420	500	102 억	255075	N	N	0	N	N
37	20240527	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	-15	5	-0.52	49777030	17319	36.70	2860	2885	2860	3750	2020	2885	2874.13	1.24	-298	2935	2910	2885	2860	2835	2897	2847	103	865	500	2070	5	1	20503505	588	3.17	0.32	12	0.08	905.00	9087.00	3945	20230518	-27.25	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.41	N	008420	500	102 억	255075	N	N	0	N	N
38	20240527	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2875	-10	5	-0.35	48868645	17003	36.03	2860	2885	2860	3750	2020	2885	2874.12	1.24	-298	2935	2910	2885	2860	2835	2897	2847	103	865	500	2070	5	1	20503505	589	3.18	0.32	12	0.08	905.00	9087.00	3945	20230518	-27.12	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3840	-25.13	20230619	2750	4.55	20240419	2.41	N	008420	500	102 억	255075	N	N	0	N	N
39	20240527	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2880	-5	5	-0.17	25964290	9050	19.18	2860	2885	2860	3750	2020	2885	2868.98	1.24	-298	2935	2910	2885	2860	2835	2897	2847	103	865	500	2070	5	1	20503505	591	3.18	0.32	12	0.04	905.00	9087.00	3945	20230518	-27.00	2750	20240419	4.73	3440	-16.28	20240130	2750	4.73	20240419	3840	-25.00	20230619	2750	4.73	20240419	2.41	N	008420	500	102 억	255075	N	N	0	N	N
40	20240527	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2885	0	3	0.00	24650045	8594	18.21	2860	2885	2860	3750	2020	2885	2868.29	1.24	-297	2935	2910	2885	2860	2835	2897	2847	103	865	500	2070	5	1	20503505	592	3.19	0.32	12	0.04	905.00	9087.00	3945	20230518	-26.87	2750	20240419	4.91	3440	-16.13	20240130	2750	4.91	20240419	3840	-24.87	20230619	2750	4.91	20240419	2.41	N	008420	500	102 억	255075	N	N	0	N	N
41	20240527	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2865	-20	5	-0.69	3852495	1346	2.85	2860	2880	2860	3750	2020	2885	2862.18	1.24	558	2935	2910	2885	2860	2835	2897	2847	103	865	500	2070	5	1	20503505	587	3.17	0.32	12	0.01	905.00	9087.00	3945	20230518	-27.38	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3840	-25.39	20230619	2750	4.18	20240419	2.41	N	008420	500	102 억	255075	N	N	0	N	N
42	20240524	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2885	-10	5	-0.35	132550675	46136	92.46	2905	2910	2860	3760	2030	2895	2873.02	1.20	8611	2928	2911	2898	2881	2868	2905	2875	103	865	500	2080	5	1	20503505	592	3.19	0.32	12	0.23	905.00	9087.00	3945	20230518	-26.87	2750	20240419	4.91	3440	-16.13	20240130	2750	4.91	20240419	3840	-24.87	20230619	2750	4.91	20240419	2.41	N	008420	500	102 억	246151	N	N	0	N	N
43	20240524	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	-25	5	-0.86	120493505	41946	84.07	2905	2910	2860	3760	2030	2895	2872.59	1.20	9243	2928	2911	2898	2881	2868	2905	2875	103	865	500	2080	5	1	20503505	588	3.17	0.32	12	0.20	905.00	9087.00	3945	20230518	-27.25	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.41	N	008420	500	102 억	246151	N	N	0	N	N
44	20240524	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2865	-30	5	-1.04	105724005	36797	73.75	2905	2910	2860	3760	2030	2895	2873.17	1.20	7128	2928	2911	2898	2881	2868	2905	2875	103	865	500	2080	5	1	20503505	587	3.17	0.32	12	0.18	905.00	9087.00	3945	20230518	-27.38	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3840	-25.39	20230619	2750	4.18	20240419	2.41	N	008420	500	102 억	246151	N	N	0	N	N
45	20240524	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	-25	5	-0.86	100106720	34837	69.82	2905	2910	2860	3760	2030	2895	2873.57	1.20	6965	2928	2911	2898	2881	2868	2905	2875	103	865	500	2080	5	1	20503505	588	3.17	0.32	12	0.17	905.00	9087.00	3945	20230518	-27.25	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.41	N	008420	500	102 억	246151	N	N	0	N	N
46	20240524	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2875	-20	5	-0.69	81789175	28459	57.04	2905	2910	2860	3760	2030	2895	2873.93	1.20	4259	2928	2911	2898	2881	2868	2905	2875	103	865	500	2080	5	1	20503505	589	3.18	0.32	12	0.14	905.00	9087.00	3945	20230518	-27.12	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3840	-25.13	20230619	2750	4.55	20240419	2.41	N	008420	500	102 억	246151	N	N	0	N	N
47	20240524	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2870	-25	5	-0.86	73773865	25676	51.46	2905	2910	2860	3760	2030	2895	2873.26	1.20	5096	2928	2911	2898	2881	2868	2905	2875	103	865	500	2080	5	1	20503505	588	3.17	0.32	12	0.13	905.00	9087.00	3945	20230518	-27.25	2750	20240419	4.36	3440	-16.57	20240130	2750	4.36	20240419	3840	-25.26	20230619	2750	4.36	20240419	2.41	N	008420	500	102 억	246151	N	N	0	N	N
48	20240524	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2875	-20	5	-0.69	59767165	20801	41.69	2905	2910	2860	3760	2030	2895	2873.28	1.20	1633	2928	2911	2898	2881	2868	2905	2875	103	865	500	2080	5	1	20503505	589	3.18	0.32	12	0.10	905.00	9087.00	3945	20230518	-27.12	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3840	-25.13	20230619	2750	4.55	20240419	2.41	N	008420	500	102 억	246151	N	N	0	N	N
49	20240524	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2900	5	2	0.17	2108365	726	1.46	2905	2910	2900	3760	2030	2895	2904.08	1.20	-349	2928	2911	2898	2881	2868	2905	2875	103	865	500	2080	5	1	20503505	595	3.20	0.32	12	0.00	905.00	9087.00	3945	20230518	-26.49	2750	20240419	5.45	3440	-15.70	20240130	2750	5.45	20240419	3840	-24.48	20230619	2750	5.45	20240419	2.41	N	008420	500	102 억	246151	N	N	0	N	N
50	20240523	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2895	-35	5	-1.19	144051710	49734	131.70	2910	2915	2885	3805	2055	2930	2896.44	1.20	-143	2973	2951	2928	2906	2883	2962	2917	103	875	500	2100	5	1	20503505	594	3.20	0.32	12	0.24	905.00	9087.00	3945	20230518	-26.62	2750	20240419	5.27	3440	-15.84	20240130	2750	5.27	20240419	3840	-24.61	20230619	2750	5.27	20240419	2.41	N	008420	500	102 억	246284	N	N	0	N	N
51	20240523	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2900	-30	5	-1.02	126925520	43820	116.04	2910	2915	2885	3805	2055	2930	2896.52	1.20	-351	2973	2951	2928	2906	2883	2962	2917	103	875	500	2100	5	1	20503505	595	3.20	0.32	12	0.21	905.00	9087.00	3945	20230518	-26.49	2750	20240419	5.45	3440	-15.70	20240130	2750	5.45	20240419	3840	-24.48	20230619	2750	5.45	20240419	2.41	N	008420	500	102 억	246284	N	N	0	N	N
52	20240523	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2905	-25	5	-0.85	111761225	38591	102.19	2910	2915	2885	3805	2055	2930	2896.04	1.20	-282	2973	2951	2928	2906	2883	2962	2917	103	875	500	2100	5	1	20503505	596	3.21	0.32	12	0.19	905.00	9087.00	3945	20230518	-26.36	2750	20240419	5.64	3440	-15.55	20240130	2750	5.64	20240419	3840	-24.35	20230619	2750	5.64	20240419	2.41	N	008420	500	102 억	246284	N	N	0	N	N
53	20240523	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2900	-30	5	-1.02	101417870	35017	92.73	2910	2915	2885	3805	2055	2930	2896.25	1.20	-917	2973	2951	2928	2906	2883	2962	2917	103	875	500	2100	5	1	20503505	595	3.20	0.32	12	0.17	905.00	9087.00	3945	20230518	-26.49	2750	20240419	5.45	3440	-15.70	20240130	2750	5.45	20240419	3840	-24.48	20230619	2750	5.45	20240419	2.41	N	008420	500	102 억	246284	N	N	0	N	N
54	20240523	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2895	-35	5	-1.19	76274615	26337	69.74	2910	2915	2885	3805	2055	2930	2896.10	1.20	-594	2973	2951	2928	2906	2883	2962	2917	103	875	500	2100	5	1	20503505	594	3.20	0.32	12	0.13	905.00	9087.00	3945	20230518	-26.62	2750	20240419	5.27	3440	-15.84	20240130	2750	5.27	20240419	3840	-24.61	20230619	2750	5.27	20240419	2.41	N	008420	500	102 억	246284	N	N	0	N	N
55	20240523	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2895	-35	5	-1.19	73295100	25309	67.02	2910	2915	2885	3805	2055	2930	2896.01	1.20	-222	2973	2951	2928	2906	2883	2962	2917	103	875	500	2100	5	1	20503505	594	3.20	0.32	12	0.12	905.00	9087.00	3945	20230518	-26.62	2750	20240419	5.27	3440	-15.84	20240130	2750	5.27	20240419	3840	-24.61	20230619	2750	5.27	20240419	2.41	N	008420	500	102 억	246284	N	N	0	N	N
56	20240523	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2895	-35	5	-1.19	39050090	13475	35.68	2910	2915	2890	3805	2055	2930	2897.97	1.20	313	2973	2951	2928	2906	2883	2962	2917	103	875	500	2100	5	1	20503505	594	3.20	0.32	12	0.07	905.00	9087.00	3945	20230518	-26.62	2750	20240419	5.27	3440	-15.84	20240130	2750	5.27	20240419	3840	-24.61	20230619	2750	5.27	20240419	2.41	N	008420	500	102 억	246284	N	N	0	N	N
57	20240523	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2905	-25	5	-0.85	1889990	650	1.72	2910	2910	2905	3805	2055	2930	2907.68	1.20	-43	2973	2951	2928	2906	2883	2962	2917	103	875	500	2100	5	1	20503505	596	3.21	0.32	12	0.00	905.00	9087.00	3945	20230518	-26.36	2750	20240419	5.64	3440	-15.55	20240130	2750	5.64	20240419	3840	-24.35	20230619	2750	5.64	20240419	2.41	N	008420	500	102 억	246284	N	N	0	N	N
58	20240522	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2930	-25	5	-0.85	109916595	37663	66.67	2920	2950	2905	3840	2070	2955	2918.31	1.19	2317	2988	2971	2938	2921	2888	2980	2930	103	885	500	2120	5	1	20503505	601	3.24	0.32	12	0.18	905.00	9087.00	3945	20230518	-25.73	2750	20240419	6.55	3440	-14.83	20240130	2750	6.55	20240419	3840	-23.70	20230619	2750	6.55	20240419	2.40	N	008420	500	102 억	244006	N	N	3	N	N
59	20240522	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2920	-35	5	-1.18	97223440	33311	58.97	2920	2950	2910	3840	2070	2955	2918.66	1.19	3013	2988	2971	2938	2921	2888	2980	2930	103	885	500	2120	5	1	20503505	599	3.23	0.32	12	0.16	905.00	9087.00	3945	20230518	-25.98	2750	20240419	6.18	3440	-15.12	20240130	2750	6.18	20240419	3840	-23.96	20230619	2750	6.18	20240419	2.40	N	008420	500	102 억	244006	N	N	3	N	N
60	20240522	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2915	-40	5	-1.35	84204855	28843	51.06	2920	2950	2910	3840	2070	2955	2919.42	1.19	2646	2988	2971	2938	2921	2888	2980	2930	103	885	500	2120	5	1	20503505	598	3.22	0.32	12	0.14	905.00	9087.00	3945	20230518	-26.11	2750	20240419	6.00	3440	-15.26	20240130	2750	6.00	20240419	3840	-24.09	20230619	2750	6.00	20240419	2.40	N	008420	500	102 억	244006	N	N	3	N	N
61	20240522	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2910	-45	5	-1.52	75445775	25845	45.75	2920	2950	2910	3840	2070	2955	2919.16	1.19	2633	2988	2971	2938	2921	2888	2980	2930	103	885	500	2120	5	1	20503505	597	3.22	0.32	12	0.13	905.00	9087.00	3945	20230518	-26.24	2750	20240419	5.82	3440	-15.41	20240130	2750	5.82	20240419	3840	-24.22	20230619	2750	5.82	20240419	2.40	N	008420	500	102 억	244006	N	N	3	N	N
62	20240522	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2915	-40	5	-1.35	56859580	19465	34.46	2920	2950	2915	3840	2070	2955	2921.12	1.19	1804	2988	2971	2938	2921	2888	2980	2930	103	885	500	2120	5	1	20503505	598	3.22	0.32	12	0.09	905.00	9087.00	3945	20230518	-26.11	2750	20240419	6.00	3440	-15.26	20240130	2750	6.00	20240419	3840	-24.09	20230619	2750	6.00	20240419	2.40	N	008420	500	102 억	244006	N	N	3	N	N
63	20240522	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2920	-35	5	-1.18	53825345	18426	32.62	2920	2950	2915	3840	2070	2955	2921.16	1.19	1791	2988	2971	2938	2921	2888	2980	2930	103	885	500	2120	5	1	20503505	599	3.23	0.32	12	0.09	905.00	9087.00	3945	20230518	-25.98	2750	20240419	6.18	3440	-15.12	20240130	2750	6.18	20240419	3840	-23.96	20230619	2750	6.18	20240419	2.40	N	008420	500	102 억	244006	N	N	3	N	N
64	20240522	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2930	-25	5	-0.85	37126700	12703	22.49	2920	2950	2915	3840	2070	2955	2922.67	1.19	1446	2988	2971	2938	2921	2888	2980	2930	103	885	500	2120	5	1	20503505	601	3.24	0.32	12	0.06	905.00	9087.00	3945	20230518	-25.73	2750	20240419	6.55	3440	-14.83	20240130	2750	6.55	20240419	3840	-23.70	20230619	2750	6.55	20240419	2.40	N	008420	500	102 억	244006	N	N	3	N	N
65	20240522	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2920	-35	5	-1.18	7752565	2652	4.69	2920	2950	2920	3840	2070	2955	2923.29	1.19	-195	2988	2971	2938	2921	2888	2980	2930	103	885	500	2120	5	1	20503505	599	3.23	0.32	12	0.01	905.00	9087.00	3945	20230518	-25.98	2750	20240419	6.18	3440	-15.12	20240130	2750	6.18	20240419	3840	-23.96	20230619	2750	6.18	20240419	2.40	N	008420	500	102 억	244006	N	N	3	N	N
66	20240521	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2955	35	2	1.20	160056025	54575	55.73	2940	2955	2905	3795	2045	2920	2930.99	1.21	-3161	2996	2957	2911	2872	2826	2977	2892	103	875	500	2100	5	1	20503505	606	3.27	0.33	12	0.27	905.00	9087.00	3945	20230518	-25.10	2750	20240419	7.45	3440	-14.10	20240130	2750	7.45	20240419	3840	-23.05	20230619	2750	7.45	20240419	2.40	N	008420	500	102 억	247181	N	N	3	N	N
67	20240521	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2910	-10	5	-0.34	97744790	33406	34.11	2940	2940	2905	3795	2045	2920	2925.97	1.21	-1757	2996	2957	2911	2872	2826	2977	2892	103	875	500	2100	5	1	20503505	597	3.22	0.32	12	0.16	905.00	9087.00	3945	20230518	-26.24	2750	20240419	5.82	3440	-15.41	20240130	2750	5.82	20240419	3840	-24.22	20230619	2750	5.82	20240419	2.40	N	008420	500	102 억	247181	N	N	6	N	N
68	20240521	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2920	0	3	0.00	95302680	32567	33.26	2940	2940	2910	3795	2045	2920	2926.36	1.21	-1795	2996	2957	2911	2872	2826	2977	2892	103	875	500	2100	5	1	20503505	599	3.23	0.32	12	0.16	905.00	9087.00	3945	20230518	-25.98	2750	20240419	6.18	3440	-15.12	20240130	2750	6.18	20240419	3840	-23.96	20230619	2750	6.18	20240419	2.40	N	008420	500	102 억	247181	N	N	6	N	N
69	20240521	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2915	-5	5	-0.17	86828035	29660	30.29	2940	2940	2910	3795	2045	2920	2927.45	1.21	-292	2996	2957	2911	2872	2826	2977	2892	103	875	500	2100	5	1	20503505	598	3.22	0.32	12	0.14	905.00	9087.00	3945	20230518	-26.11	2750	20240419	6.00	3440	-15.26	20240130	2750	6.00	20240419	3840	-24.09	20230619	2750	6.00	20240419	2.40	N	008420	500	102 억	247181	N	N	6	N	N
70	20240521	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2925	5	2	0.17	62500660	21320	21.77	2940	2940	2920	3795	2045	2920	2931.55	1.21	880	2996	2957	2911	2872	2826	2977	2892	103	875	500	2100	5	1	20503505	600	3.23	0.32	12	0.10	905.00	9087.00	3945	20230518	-25.86	2750	20240419	6.36	3440	-14.97	20240130	2750	6.36	20240419	3840	-23.83	20230619	2750	6.36	20240419	2.40	N	008420	500	102 억	247181	N	N	6	N	N
71	20240521	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2930	10	2	0.34	54547345	18605	19.00	2940	2940	2920	3795	2045	2920	2931.86	1.21	2168	2996	2957	2911	2872	2826	2977	2892	103	875	500	2100	5	1	20503505	601	3.24	0.32	12	0.09	905.00	9087.00	3945	20230518	-25.73	2750	20240419	6.55	3440	-14.83	20240130	2750	6.55	20240419	3840	-23.70	20230619	2750	6.55	20240419	2.40	N	008420	500	102 억	247181	N	N	6	N	N
72	20240521	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2930	10	2	0.34	15919415	5440	5.56	2940	2940	2920	3795	2045	2920	2926.36	1.21	1017	2996	2957	2911	2872	2826	2977	2892	103	875	500	2100	5	1	20503505	601	3.24	0.32	12	0.03	905.00	9087.00	3945	20230518	-25.73	2750	20240419	6.55	3440	-14.83	20240130	2750	6.55	20240419	3840	-23.70	20230619	2750	6.55	20240419	2.40	N	008420	500	102 억	247181	N	N	6	N	N
73	20240521	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2930	10	2	0.34	1690480	575	0.59	2940	2940	2930	3795	2045	2920	2939.97	1.21	-102	2996	2957	2911	2872	2826	2977	2892	103	875	500	2100	5	1	20503505	601	3.24	0.32	12	0.00	905.00	9087.00	3945	20230518	-25.73	2750	20240419	6.55	3440	-14.83	20240130	2750	6.55	20240419	3840	-23.70	20230619	2750	6.55	20240419	2.40	N	008420	500	102 억	247181	N	N	6	N	N
74	20240517	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2890	-60	5	-2.03	295675195	101601	73.18	2950	2950	2890	3835	2065	2950	2910.27	1.10	2918	3016	2982	2956	2922	2896	2970	2910	103	885	500	2120	5	1	20503505	593	3.19	0.32	12	0.50	905.00	9087.00	3945	20230518	-26.74	2750	20240419	5.09	3440	-15.99	20240130	2750	5.09	20240419	3945	-26.74	20230518	2750	5.09	20240419	2.66	N	008420	500	102 억	224707	N	N	8	N	N
75	20240517	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2915	-35	5	-1.19	239717510	82261	59.25	2950	2950	2900	3835	2065	2950	2914.11	1.10	3147	3016	2982	2956	2922	2896	2970	2910	103	885	500	2120	5	1	20503505	598	3.22	0.32	12	0.40	905.00	9087.00	3945	20230518	-26.11	2750	20240419	6.00	3440	-15.26	20240130	2750	6.00	20240419	3945	-26.11	20230518	2750	6.00	20240419	2.66	N	008420	500	102 억	224707	N	N	8	N	N
76	20240517	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2915	-35	5	-1.19	207155860	71054	51.18	2950	2950	2900	3835	2065	2950	2915.47	1.10	-428	3016	2982	2956	2922	2896	2970	2910	103	885	500	2120	5	1	20503505	598	3.22	0.32	12	0.35	905.00	9087.00	3945	20230518	-26.11	2750	20240419	6.00	3440	-15.26	20240130	2750	6.00	20240419	3945	-26.11	20230518	2750	6.00	20240419	2.66	N	008420	500	102 억	224707	N	N	8	N	N
77	20240517	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2915	-35	5	-1.19	165918425	56878	40.97	2950	2950	2905	3835	2065	2950	2917.09	1.10	378	3016	2982	2956	2922	2896	2970	2910	103	885	500	2120	5	1	20503505	598	3.22	0.32	12	0.28	905.00	9087.00	3945	20230518	-26.11	2750	20240419	6.00	3440	-15.26	20240130	2750	6.00	20240419	3945	-26.11	20230518	2750	6.00	20240419	2.66	N	008420	500	102 억	224707	N	N	8	N	N
78	20240517	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2915	-35	5	-1.19	141570465	48556	34.97	2950	2950	2905	3835	2065	2950	2915.61	1.10	3528	3016	2982	2956	2922	2896	2970	2910	103	885	500	2120	5	1	20503505	598	3.22	0.32	12	0.24	905.00	9087.00	3945	20230518	-26.11	2750	20240419	6.00	3440	-15.26	20240130	2750	6.00	20240419	3945	-26.11	20230518	2750	6.00	20240419	2.66	N	008420	500	102 억	224707	N	N	8	N	N
79	20240517	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2925	-25	5	-0.85	109851350	37655	27.12	2950	2950	2905	3835	2065	2950	2917.31	1.10	1563	3016	2982	2956	2922	2896	2970	2910	103	885	500	2120	5	1	20503505	600	3.23	0.32	12	0.18	905.00	9087.00	3945	20230518	-25.86	2750	20240419	6.36	3440	-14.97	20240130	2750	6.36	20240419	3945	-25.86	20230518	2750	6.36	20240419	2.66	N	008420	500	102 억	224707	N	N	8	N	N
80	20240517	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2910	-40	5	-1.36	74437695	25518	18.38	2950	2950	2910	3835	2065	2950	2917.07	1.10	1932	3016	2982	2956	2922	2896	2970	2910	103	885	500	2120	5	1	20503505	597	3.22	0.32	12	0.12	905.00	9087.00	3945	20230518	-26.24	2750	20240419	5.82	3440	-15.41	20240130	2750	5.82	20240419	3945	-26.24	20230518	2750	5.82	20240419	2.66	N	008420	500	102 억	224707	N	N	8	N	N
81	20240517	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2950	0	3	0.00	1966200	669	0.48	2950	2950	2930	3835	2065	2950	2939.01	1.10	-7	3016	2982	2956	2922	2896	2970	2910	103	885	500	2120	5	1	20503505	605	3.26	0.32	12	0.00	905.00	9087.00	3945	20230518	-25.22	2750	20240419	7.27	3440	-14.24	20240130	2750	7.27	20240419	3945	-25.22	20230518	2750	7.27	20240419	2.66	N	008420	500	102 억	224707	N	N	8	N	N
82	20240516	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2950	-25	5	-0.84	383766620	129961	9.25	2970	2990	2930	3865	2085	2975	2952.94	1.07	4414	3205	3090	3015	2900	2825	3052	2862	103	890	500	2140	5	1	20503505	605	3.26	0.32	12	0.63	905.00	9087.00	3945	20230518	-25.22	2750	20240419	7.27	3440	-14.24	20240130	2750	7.27	20240419	3945	-25.22	20230518	2750	7.27	20240419	2.64	N	008420	500	102 억	219970	N	N	8	N	N
83	20240516	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2940	-35	5	-1.18	343419435	116227	8.27	2970	2990	2935	3865	2085	2975	2954.73	1.07	4023	3205	3090	3015	2900	2825	3052	2862	103	890	500	2140	5	1	20503505	603	3.25	0.32	12	0.57	905.00	9087.00	3945	20230518	-25.48	2750	20240419	6.91	3440	-14.53	20240130	2750	6.91	20240419	3945	-25.48	20230518	2750	6.91	20240419	2.64	N	008420	500	102 억	219970	N	N	5	N	N
84	20240516	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2950	-25	5	-0.84	325137035	110020	7.83	2970	2990	2935	3865	2085	2975	2955.25	1.07	1978	3205	3090	3015	2900	2825	3052	2862	103	890	500	2140	5	1	20503505	605	3.26	0.32	12	0.54	905.00	9087.00	3945	20230518	-25.22	2750	20240419	7.27	3440	-14.24	20240130	2750	7.27	20240419	3945	-25.22	20230518	2750	7.27	20240419	2.64	N	008420	500	102 억	219970	N	N	5	N	N
85	20240516	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2950	-25	5	-0.84	313893080	106202	7.56	2970	2990	2935	3865	2085	2975	2955.62	1.07	848	3205	3090	3015	2900	2825	3052	2862	103	890	500	2140	5	1	20503505	605	3.26	0.32	12	0.52	905.00	9087.00	3945	20230518	-25.22	2750	20240419	7.27	3440	-14.24	20240130	2750	7.27	20240419	3945	-25.22	20230518	2750	7.27	20240419	2.64	N	008420	500	102 억	219970	N	N	5	N	N
86	20240516	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2955	-20	5	-0.67	271298485	91736	6.53	2970	2990	2940	3865	2085	2975	2957.38	1.07	236	3205	3090	3015	2900	2825	3052	2862	103	890	500	2140	5	1	20503505	606	3.27	0.33	12	0.45	905.00	9087.00	3945	20230518	-25.10	2750	20240419	7.45	3440	-14.10	20240130	2750	7.45	20240419	3945	-25.10	20230518	2750	7.45	20240419	2.64	N	008420	500	102 억	219970	N	N	5	N	N
87	20240516	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2965	-10	5	-0.34	248081775	83877	5.97	2970	2990	2940	3865	2085	2975	2957.68	1.07	181	3205	3090	3015	2900	2825	3052	2862	103	890	500	2140	5	1	20503505	608	3.28	0.33	12	0.41	905.00	9087.00	3945	20230518	-24.84	2750	20240419	7.82	3440	-13.81	20240130	2750	7.82	20240419	3945	-24.84	20230518	2750	7.82	20240419	2.64	N	008420	500	102 억	219970	N	N	5	N	N
88	20240516	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2955	-20	5	-0.67	201026790	67970	4.84	2970	2990	2940	3865	2085	2975	2957.58	1.07	-18	3205	3090	3015	2900	2825	3052	2862	103	890	500	2140	5	1	20503505	606	3.27	0.33	12	0.33	905.00	9087.00	3945	20230518	-25.10	2750	20240419	7.45	3440	-14.10	20240130	2750	7.45	20240419	3945	-25.10	20230518	2750	7.45	20240419	2.64	N	008420	500	102 억	219970	N	N	5	N	N
89	20240516	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2970	-5	5	-0.17	60852375	20469	1.46	2970	2990	2965	3865	2085	2975	2972.90	1.07	-1744	3205	3090	3015	2900	2825	3052	2862	103	890	500	2140	5	1	20503505	609	3.28	0.33	12	0.10	905.00	9087.00	3945	20230518	-24.71	2750	20240419	8.00	3440	-13.66	20240130	2750	8.00	20240419	3945	-24.71	20230518	2750	8.00	20240419	2.64	N	008420	500	102 억	219970	N	N	5	N	N
90	20240514	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2975	80	2	2.76	4262405120	1401160	810.72	3005	3130	2940	3760	2030	2895	3042.06	1.28	-50615	2945	2920	2895	2870	2845	2932	2882	103	865	500	2080	5	1	20503505	610	3.29	0.33	12	6.83	905.00	9087.00	3945	20230518	-24.59	2750	20240419	8.18	3440	-13.52	20240130	2750	8.18	20240419	3945	-24.59	20230518	2750	8.18	20240419	2.63	N	008420	500	102 억	261585	N	N	5	N	N
91	20240514	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2970	75	2	2.59	4177297850	1372531	794.16	3005	3130	2940	3760	2030	2895	3043.50	1.28	-50951	2945	2920	2895	2870	2845	2932	2882	103	865	500	2080	5	1	20503505	609	3.28	0.33	12	6.69	905.00	9087.00	3945	20230518	-24.71	2750	20240419	8.00	3440	-13.66	20240130	2750	8.00	20240419	3945	-24.71	20230518	2750	8.00	20240419	2.63	N	008420	500	102 억	261585	N	N	0	N	N
92	20240514	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2955	60	2	2.07	4088127175	1342356	776.70	3005	3130	2940	3760	2030	2895	3045.49	1.28	-47833	2945	2920	2895	2870	2845	2932	2882	103	865	500	2080	5	1	20503505	606	3.27	0.33	12	6.55	905.00	9087.00	3945	20230518	-25.10	2750	20240419	7.45	3440	-14.10	20240130	2750	7.45	20240419	3945	-25.10	20230518	2750	7.45	20240419	2.63	N	008420	500	102 억	261585	N	N	0	N	N
93	20240514	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2950	55	2	1.90	4052177195	1330171	769.65	3005	3130	2940	3760	2030	2895	3046.36	1.28	-44417	2945	2920	2895	2870	2845	2932	2882	103	865	500	2080	5	1	20503505	605	3.26	0.32	12	6.49	905.00	9087.00	3945	20230518	-25.22	2750	20240419	7.27	3440	-14.24	20240130	2750	7.27	20240419	3945	-25.22	20230518	2750	7.27	20240419	2.63	N	008420	500	102 억	261585	N	N	0	N	N
94	20240514	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2950	55	2	1.90	4002387320	1313285	759.88	3005	3130	2940	3760	2030	2895	3047.62	1.28	-41765	2945	2920	2895	2870	2845	2932	2882	103	865	500	2080	5	1	20503505	605	3.26	0.32	12	6.41	905.00	9087.00	3945	20230518	-25.22	2750	20240419	7.27	3440	-14.24	20240130	2750	7.27	20240419	3945	-25.22	20230518	2750	7.27	20240419	2.63	N	008420	500	102 억	261585	N	N	0	N	N
95	20240514	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2945	50	2	1.73	3953040650	1296537	750.18	3005	3130	2940	3760	2030	2895	3048.92	1.28	-41924	2945	2920	2895	2870	2845	2932	2882	103	865	500	2080	5	1	20503505	604	3.25	0.32	12	6.32	905.00	9087.00	3945	20230518	-25.35	2750	20240419	7.09	3440	-14.39	20240130	2750	7.09	20240419	3945	-25.35	20230518	2750	7.09	20240419	2.63	N	008420	500	102 억	261585	N	N	0	N	N
96	20240514	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2995	100	2	3.45	3736594495	1223486	707.92	3005	3130	2950	3760	2030	2895	3054.06	1.28	-39872	2945	2920	2895	2870	2845	2932	2882	103	865	500	2080	5	1	20503505	614	3.31	0.33	12	5.97	905.00	9087.00	3945	20230518	-24.08	2750	20240419	8.91	3440	-12.94	20240130	2750	8.91	20240419	3945	-24.08	20230518	2750	8.91	20240419	2.63	N	008420	500	102 억	261585	N	N	0	N	N
97	20240514	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3095	200	2	6.91	944503275	308741	178.64	3005	3130	2990	3760	2030	2895	3059.21	1.28	14091	2945	2920	2895	2870	2845	2932	2882	103	865	500	2080	5	1	20503505	635	3.42	0.34	12	1.51	905.00	9087.00	3945	20230518	-21.55	2750	20240419	12.55	3440	-10.03	20240130	2750	12.55	20240419	3945	-21.55	20230518	2750	12.55	20240419	2.63	N	008420	500	102 억	261585	N	N	0	N	N
98	20240513	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2895	20	2	0.70	317266075	109882	147.21	2870	2920	2870	3735	2015	2875	2886.88	1.21	13174	2931	2902	2886	2857	2841	2895	2850	103	860	500	2070	5	1	20503505	594	3.20	0.32	12	0.54	905.00	9087.00	3945	20230518	-26.62	2750	20240419	5.27	3440	-15.84	20240130	2750	5.27	20240419	3945	-26.62	20230518	2750	5.27	20240419	2.68	N	008420	500	102 억	248309	N	N	0	N	N
99	20240513	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2885	10	2	0.35	244191170	84543	113.26	2870	2920	2870	3735	2015	2875	2888.37	1.21	9542	2931	2902	2886	2857	2841	2895	2850	103	860	500	2070	5	1	20503505	592	3.19	0.32	12	0.41	905.00	9087.00	3945	20230518	-26.87	2750	20240419	4.91	3440	-16.13	20240130	2750	4.91	20240419	3945	-26.87	20230518	2750	4.91	20240419	2.68	N	008420	500	102 억	248309	N	N	0	N	N
100	20240513	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2880	5	2	0.17	237732885	82300	110.26	2870	2920	2870	3735	2015	2875	2888.61	1.21	9541	2931	2902	2886	2857	2841	2895	2850	103	860	500	2070	5	1	20503505	591	3.18	0.32	12	0.40	905.00	9087.00	3945	20230518	-27.00	2750	20240419	4.73	3440	-16.28	20240130	2750	4.73	20240419	3945	-27.00	20230518	2750	4.73	20240419	2.68	N	008420	500	102 억	248309	N	N	0	N	N
101	20240513	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2895	20	2	0.70	182169180	62991	84.39	2870	2920	2870	3735	2015	2875	2891.99	1.21	5855	2931	2902	2886	2857	2841	2895	2850	103	860	500	2070	5	1	20503505	594	3.20	0.32	12	0.31	905.00	9087.00	3945	20230518	-26.62	2750	20240419	5.27	3440	-15.84	20240130	2750	5.27	20240419	3945	-26.62	20230518	2750	5.27	20240419	2.68	N	008420	500	102 억	248309	N	N	0	N	N
102	20240513	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2895	20	2	0.70	164406935	56845	76.16	2870	2920	2870	3735	2015	2875	2892.20	1.21	1154	2931	2902	2886	2857	2841	2895	2850	103	860	500	2070	5	1	20503505	594	3.20	0.32	12	0.28	905.00	9087.00	3945	20230518	-26.62	2750	20240419	5.27	3440	-15.84	20240130	2750	5.27	20240419	3945	-26.62	20230518	2750	5.27	20240419	2.68	N	008420	500	102 억	248309	N	N	0	N	N
103	20240513	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2890	15	2	0.52	147903965	51124	68.49	2870	2920	2870	3735	2015	2875	2893.04	1.21	1105	2931	2902	2886	2857	2841	2895	2850	103	860	500	2070	5	1	20503505	593	3.19	0.32	12	0.25	905.00	9087.00	3945	20230518	-26.74	2750	20240419	5.09	3440	-15.99	20240130	2750	5.09	20240419	3945	-26.74	20230518	2750	5.09	20240419	2.68	N	008420	500	102 억	248309	N	N	0	N	N
104	20240513	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2875	0	3	0.00	48948205	16982	22.75	2870	2920	2870	3735	2015	2875	2882.36	1.21	-25	2931	2902	2886	2857	2841	2895	2850	103	860	500	2070	5	1	20503505	589	3.18	0.32	12	0.08	905.00	9087.00	3945	20230518	-27.12	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3945	-27.12	20230518	2750	4.55	20240419	2.68	N	008420	500	102 억	248309	N	N	0	N	N
105	20240513	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2900	25	2	0.87	19791605	6848	9.17	2870	2920	2870	3735	2015	2875	2890.13	1.21	-542	2931	2902	2886	2857	2841	2895	2850	103	860	500	2070	5	1	20503505	595	3.20	0.32	12	0.03	905.00	9087.00	3945	20230518	-26.49	2750	20240419	5.45	3440	-15.70	20240130	2750	5.45	20240419	3945	-26.49	20230518	2750	5.45	20240419	2.68	N	008420	500	102 억	248309	N	N	0	N	N
106	20240510	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2875	-45	5	-1.54	215032750	74468	9.04	2915	2915	2870	3795	2045	2920	2887.60	1.19	2916	3116	3017	2941	2842	2766	3067	2892	103	875	500	2100	5	1	20503505	589	3.18	0.32	12	0.36	905.00	9087.00	3945	20230518	-27.12	2750	20240419	4.55	3440	-16.42	20240130	2750	4.55	20240419	3945	-27.12	20230518	2750	4.55	20240419	2.68	N	008420	500	102 억	244507	N	N	0	N	N
107	20240510	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2880	-40	5	-1.37	185760045	64289	7.80	2915	2915	2875	3795	2045	2920	2889.45	1.19	2176	3116	3017	2941	2842	2766	3067	2892	103	875	500	2100	5	1	20503505	591	3.18	0.32	12	0.31	905.00	9087.00	3945	20230518	-27.00	2750	20240419	4.73	3440	-16.28	20240130	2750	4.73	20240419	3945	-27.00	20230518	2750	4.73	20240419	2.68	N	008420	500	102 억	244507	N	N	0	N	N
108	20240510	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2895	-25	5	-0.86	159234380	55087	6.69	2915	2915	2875	3795	2045	2920	2890.60	1.19	-281	3116	3017	2941	2842	2766	3067	2892	103	875	500	2100	5	1	20503505	594	3.20	0.32	12	0.27	905.00	9087.00	3945	20230518	-26.62	2750	20240419	5.27	3440	-15.84	20240130	2750	5.27	20240419	3945	-26.62	20230518	2750	5.27	20240419	2.68	N	008420	500	102 억	244507	N	N	0	N	N
109	20240510	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2900	-20	5	-0.68	119020070	41137	4.99	2915	2915	2880	3795	2045	2920	2893.26	1.19	-281	3116	3017	2941	2842	2766	3067	2892	103	875	500	2100	5	1	20503505	595	3.20	0.32	12	0.20	905.00	9087.00	3945	20230518	-26.49	2750	20240419	5.45	3440	-15.70	20240130	2750	5.45	20240419	3945	-26.49	20230518	2750	5.45	20240419	2.68	N	008420	500	102 억	244507	N	N	0	N	N
110	20240510	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2900	-20	5	-0.68	109559120	37863	4.60	2915	2915	2880	3795	2045	2920	2893.57	1.19	-293	3116	3017	2941	2842	2766	3067	2892	103	875	500	2100	5	1	20503505	595	3.20	0.32	12	0.18	905.00	9087.00	3945	20230518	-26.49	2750	20240419	5.45	3440	-15.70	20240130	2750	5.45	20240419	3945	-26.49	20230518	2750	5.45	20240419	2.68	N	008420	500	102 억	244507	N	N	0	N	N
111	20240510	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2905	-15	5	-0.51	94266785	32579	3.96	2915	2915	2880	3795	2045	2920	2893.48	1.19	-293	3116	3017	2941	2842	2766	3067	2892	103	875	500	2100	5	1	20503505	596	3.21	0.32	12	0.16	905.00	9087.00	3945	20230518	-26.36	2750	20240419	5.64	3440	-15.55	20240130	2750	5.64	20240419	3945	-26.36	20230518	2750	5.64	20240419	2.68	N	008420	500	102 억	244507	N	N	0	N	N
112	20240510	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2885	-35	5	-1.20	58794300	20312	2.47	2915	2915	2880	3795	2045	2920	2894.56	1.19	1468	3116	3017	2941	2842	2766	3067	2892	103	875	500	2100	5	1	20503505	592	3.19	0.32	12	0.10	905.00	9087.00	3945	20230518	-26.87	2750	20240419	4.91	3440	-16.13	20240130	2750	4.91	20240419	3945	-26.87	20230518	2750	4.91	20240419	2.68	N	008420	500	102 억	244507	N	N	0	N	N
113	20240510	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2915	-5	5	-0.17	1139765	391	0.05	2915	2915	2915	3795	2045	2920	2915.00	1.19	-217	3116	3017	2941	2842	2766	3067	2892	103	875	500	2100	5	1	20503505	598	3.22	0.32	12	0.00	905.00	9087.00	3945	20230518	-26.11	2750	20240419	6.00	3440	-15.26	20240130	2750	6.00	20240419	3945	-26.11	20230518	2750	6.00	20240419	2.68	N	008420	500	102 억	244507	N	N	0	N	N
114	20240509	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2920	55	2	1.92	2403463590	811247	2576.70	2865	3040	2865	3720	2010	2865	2963.24	1.25	-3044	2908	2886	2863	2841	2818	2897	2852	103	855	500	2060	5	1	20503505	599	3.23	0.32	12	3.96	905.00	9087.00	3945	20230518	-25.98	2750	20240419	6.18	3440	-15.12	20240130	2750	6.18	20240419	3945	-25.98	20230518	2750	6.18	20240419	2.70	N	008420	500	102 억	256119	N	N	0	N	N
115	20240509	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2945	80	2	2.79	2348460335	792396	2516.82	2865	3040	2865	3720	2010	2865	2963.75	1.25	-2840	2908	2886	2863	2841	2818	2897	2852	103	855	500	2060	5	1	20503505	604	3.25	0.32	12	3.86	905.00	9087.00	3945	20230518	-25.35	2750	20240419	7.09	3440	-14.39	20240130	2750	7.09	20240419	3945	-25.35	20230518	2750	7.09	20240419	2.70	N	008420	500	102 억	256119	N	N	0	N	N
116	20240509	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2880	15	2	0.52	2258470265	761277	2417.98	2865	3040	2865	3720	2010	2865	2966.69	1.25	-9435	2908	2886	2863	2841	2818	2897	2852	103	855	500	2060	5	1	20503505	591	3.18	0.32	12	3.71	905.00	9087.00	3945	20230518	-27.00	2750	20240419	4.73	3440	-16.28	20240130	2750	4.73	20240419	3945	-27.00	20230518	2750	4.73	20240419	2.70	N	008420	500	102 억	256119	N	N	0	N	N
117	20240509	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2910	45	2	1.57	2194709475	739275	2348.10	2865	3040	2865	3720	2010	2865	2968.74	1.25	-11224	2908	2886	2863	2841	2818	2897	2852	103	855	500	2060	5	1	20503505	597	3.22	0.32	12	3.61	905.00	9087.00	3945	20230518	-26.24	2750	20240419	5.82	3440	-15.41	20240130	2750	5.82	20240419	3945	-26.24	20230518	2750	5.82	20240419	2.70	N	008420	500	102 억	256119	N	N	0	N	N
118	20240509	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2935	70	2	2.44	2053592585	690866	2194.34	2865	3040	2865	3720	2010	2865	2972.50	1.25	-18128	2908	2886	2863	2841	2818	2897	2852	103	855	500	2060	5	1	20503505	602	3.24	0.32	12	3.37	905.00	9087.00	3945	20230518	-25.60	2750	20240419	6.73	3440	-14.68	20240130	2750	6.73	20240419	3945	-25.60	20230518	2750	6.73	20240419	2.70	N	008420	500	102 억	256119	N	N	0	N	N
119	20240509	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2965	100	2	3.49	1923593925	646895	2054.68	2865	3040	2865	3720	2010	2865	2973.58	1.25	-4224	2908	2886	2863	2841	2818	2897	2852	103	855	500	2060	5	1	20503505	608	3.28	0.33	12	3.16	905.00	9087.00	3945	20230518	-24.84	2750	20240419	7.82	3440	-13.81	20240130	2750	7.82	20240419	3945	-24.84	20230518	2750	7.82	20240419	2.70	N	008420	500	102 억	256119	N	N	0	N	N
120	20240509	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2960	95	2	3.32	1379596500	463443	1472.00	2865	3040	2865	3720	2010	2865	2976.85	1.25	-2084	2908	2886	2863	2841	2818	2897	2852	103	855	500	2060	5	1	20503505	607	3.27	0.33	12	2.26	905.00	9087.00	3945	20230518	-24.97	2750	20240419	7.64	3440	-13.95	20240130	2750	7.64	20240419	3945	-24.97	20230518	2750	7.64	20240419	2.70	N	008420	500	102 억	256119	N	N	0	N	N
121	20240509	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2885	20	2	0.70	18741980	6512	20.68	2865	2890	2865	3720	2010	2865	2878.13	1.25	-46	2908	2886	2863	2841	2818	2897	2852	103	855	500	2060	5	1	20503505	592	3.19	0.32	12	0.03	905.00	9087.00	3945	20230518	-26.87	2750	20240419	4.91	3440	-16.13	20240130	2750	4.91	20240419	3945	-26.87	20230518	2750	4.91	20240419	2.70	N	008420	500	102 억	256119	N	N	0	N	N
122	20240508	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2865	5	2	0.17	74234000	25977	103.21	2860	2885	2840	3715	2005	2860	2857.67	1.23	4839	2873	2866	2853	2846	2833	2870	2850	103	855	500	2050	5	1	20503505	587	3.17	0.32	12	0.13	905.00	9087.00	3945	20230518	-27.38	2750	20240419	4.18	3440	-16.72	20240130	2750	4.18	20240419	3945	-27.38	20230518	2750	4.18	20240419	2.80	N	008420	500	102 억	251277	N	N	1	N	N
123	20240508	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2860	0	3	0.00	64246700	22491	89.36	2860	2885	2840	3715	2005	2860	2856.55	1.23	5157	2873	2866	2853	2846	2833	2870	2850	103	855	500	2050	5	1	20503505	586	3.16	0.31	12	0.11	905.00	9087.00	3945	20230518	-27.50	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3945	-27.50	20230518	2750	4.00	20240419	2.80	N	008420	500	102 억	251277	N	N	1	N	N
124	20240508	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2860	0	3	0.00	61333155	21471	85.30	2860	2885	2840	3715	2005	2860	2856.56	1.23	5043	2873	2866	2853	2846	2833	2870	2850	103	855	500	2050	5	1	20503505	586	3.16	0.31	12	0.10	905.00	9087.00	3945	20230518	-27.50	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3945	-27.50	20230518	2750	4.00	20240419	2.80	N	008420	500	102 억	251277	N	N	1	N	N
125	20240508	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2855	-5	5	-0.17	52064790	18223	72.40	2860	2885	2840	3715	2005	2860	2857.09	1.23	4601	2873	2866	2853	2846	2833	2870	2850	103	855	500	2050	5	1	20503505	585	3.15	0.31	12	0.09	905.00	9087.00	3945	20230518	-27.63	2750	20240419	3.82	3440	-17.01	20240130	2750	3.82	20240419	3945	-27.63	20230518	2750	3.82	20240419	2.80	N	008420	500	102 억	251277	N	N	1	N	N
126	20240508	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2855	-5	5	-0.17	47977230	16794	66.72	2860	2885	2840	3715	2005	2860	2856.81	1.23	4541	2873	2866	2853	2846	2833	2870	2850	103	855	500	2050	5	1	20503505	585	3.15	0.31	12	0.08	905.00	9087.00	3945	20230518	-27.63	2750	20240419	3.82	3440	-17.01	20240130	2750	3.82	20240419	3945	-27.63	20230518	2750	3.82	20240419	2.80	N	008420	500	102 억	251277	N	N	1	N	N
127	20240508	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2855	-5	5	-0.17	46213010	16176	64.27	2860	2885	2840	3715	2005	2860	2856.89	1.23	4541	2873	2866	2853	2846	2833	2870	2850	103	855	500	2050	5	1	20503505	585	3.15	0.31	12	0.08	905.00	9087.00	3945	20230518	-27.63	2750	20240419	3.82	3440	-17.01	20240130	2750	3.82	20240419	3945	-27.63	20230518	2750	3.82	20240419	2.80	N	008420	500	102 억	251277	N	N	1	N	N
128	20240508	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2845	-15	5	-0.52	26848340	9371	37.23	2860	2885	2840	3715	2005	2860	2865.05	1.23	-279	2873	2866	2853	2846	2833	2870	2850	103	855	500	2050	5	1	20503505	583	3.14	0.31	12	0.05	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.80	N	008420	500	102 억	251277	N	N	1	N	N
129	20240508	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2860	0	3	0.00	483340	169	0.67	2860	2860	2860	3715	2005	2860	2860.00	1.23	0	2873	2866	2853	2846	2833	2870	2850	103	855	500	2050	5	1	20503505	586	3.16	0.31	12	0.00	905.00	9087.00	3945	20230518	-27.50	2750	20240419	4.00	3440	-16.86	20240130	2750	4.00	20240419	3945	-27.50	20230518	2750	4.00	20240419	2.80	N	008420	500	102 억	251277	N	N	1	N	N
130	20240503	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2845	15	2	0.53	65510065	23095	55.64	2830	2845	2825	3675	1985	2830	2836.53	1.23	-1318	2860	2845	2830	2815	2800	2852	2822	103	845	500	2030	5	1	20503505	583	3.14	0.31	12	0.11	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.84	N	008420	500	102 억	251271	N	N	1	N	N
131	20240503	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2840	10	2	0.35	60049255	21175	51.01	2830	2845	2825	3675	1985	2830	2835.86	1.23	-1105	2860	2845	2830	2815	2800	2852	2822	103	845	500	2030	5	1	20503505	582	3.14	0.31	12	0.10	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.84	N	008420	500	102 억	251271	N	N	25	N	N
132	20240503	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2840	10	2	0.35	56257780	19837	47.79	2830	2845	2825	3675	1985	2830	2836.00	1.23	-1105	2860	2845	2830	2815	2800	2852	2822	103	845	500	2030	5	1	20503505	582	3.14	0.31	12	0.10	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.84	N	008420	500	102 억	251271	N	N	25	N	N
133	20240503	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2835	5	2	0.18	52476805	18504	44.58	2830	2845	2825	3675	1985	2830	2835.97	1.23	-1105	2860	2845	2830	2815	2800	2852	2822	103	845	500	2030	5	1	20503505	581	3.13	0.31	12	0.09	905.00	9087.00	3945	20230518	-28.14	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3945	-28.14	20230518	2750	3.09	20240419	2.84	N	008420	500	102 억	251271	N	N	25	N	N
134	20240503	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2830	0	3	0.00	43662245	15392	37.08	2830	2845	2825	3675	1985	2830	2836.68	1.23	-1165	2860	2845	2830	2815	2800	2852	2822	103	845	500	2030	5	1	20503505	580	3.13	0.31	12	0.08	905.00	9087.00	3945	20230518	-28.26	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	2.84	N	008420	500	102 억	251271	N	N	25	N	N
135	20240503	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2840	10	2	0.35	40598285	14311	34.48	2830	2845	2825	3675	1985	2830	2836.86	1.23	-785	2860	2845	2830	2815	2800	2852	2822	103	845	500	2030	5	1	20503505	582	3.14	0.31	12	0.07	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.84	N	008420	500	102 억	251271	N	N	25	N	N
136	20240503	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2840	10	2	0.35	28573150	10068	24.25	2830	2845	2830	3675	1985	2830	2838.02	1.23	-831	2860	2845	2830	2815	2800	2852	2822	103	845	500	2030	5	1	20503505	582	3.14	0.31	12	0.05	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.84	N	008420	500	102 억	251271	N	N	25	N	N
137	20240503	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2845	15	2	0.53	2741485	967	2.33	2830	2845	2830	3675	1985	2830	2835.04	1.23	-94	2860	2845	2830	2815	2800	2852	2822	103	845	500	2030	5	1	20503505	583	3.14	0.31	12	0.00	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.84	N	008420	500	102 억	251271	N	N	25	N	N
138	20240502	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2830	-20	5	-0.70	115760830	40958	136.99	2815	2845	2815	3705	1995	2850	2826.33	1.21	3124	2860	2855	2845	2840	2830	2857	2842	103	855	500	2050	5	1	20503505	580	3.13	0.31	12	0.20	905.00	9087.00	3945	20230518	-28.26	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	2.83	N	008420	500	102 억	247989	N	N	25	N	N
139	20240502	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2845	-5	5	-0.18	108610930	38434	128.55	2815	2845	2815	3705	1995	2850	2825.91	1.21	3489	2860	2855	2845	2840	2830	2857	2842	103	855	500	2050	5	1	20503505	583	3.14	0.31	12	0.19	905.00	9087.00	3945	20230518	-27.88	2750	20240419	3.45	3440	-17.30	20240130	2750	3.45	20240419	3945	-27.88	20230518	2750	3.45	20240419	2.83	N	008420	500	102 억	247989	N	N	0	N	N
140	20240502	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2840	-10	5	-0.35	95150160	33694	112.69	2815	2840	2815	3705	1995	2850	2823.95	1.21	4092	2860	2855	2845	2840	2830	2857	2842	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.16	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.83	N	008420	500	102 억	247989	N	N	0	N	N
141	20240502	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2840	-10	5	-0.35	81289580	28792	96.30	2815	2840	2815	3705	1995	2850	2823.34	1.21	3987	2860	2855	2845	2840	2830	2857	2842	103	855	500	2050	5	1	20503505	582	3.14	0.31	12	0.14	905.00	9087.00	3945	20230518	-28.01	2750	20240419	3.27	3440	-17.44	20240130	2750	3.27	20240419	3945	-28.01	20230518	2750	3.27	20240419	2.83	N	008420	500	102 억	247989	N	N	0	N	N
142	20240502	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2825	-25	5	-0.88	69852180	24752	82.79	2815	2835	2815	3705	1995	2850	2822.08	1.21	4007	2860	2855	2845	2840	2830	2857	2842	103	855	500	2050	5	1	20503505	579	3.12	0.31	12	0.12	905.00	9087.00	3945	20230518	-28.39	2750	20240419	2.73	3440	-17.88	20240130	2750	2.73	20240419	3945	-28.39	20230518	2750	2.73	20240419	2.83	N	008420	500	102 억	247989	N	N	0	N	N
143	20240502	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2830	-20	5	-0.70	53538610	18978	63.47	2815	2835	2815	3705	1995	2850	2821.09	1.21	4009	2860	2855	2845	2840	2830	2857	2842	103	855	500	2050	5	1	20503505	580	3.13	0.31	12	0.09	905.00	9087.00	3945	20230518	-28.26	2750	20240419	2.91	3440	-17.73	20240130	2750	2.91	20240419	3945	-28.26	20230518	2750	2.91	20240419	2.83	N	008420	500	102 억	247989	N	N	0	N	N
144	20240502	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2835	-15	5	-0.53	49563385	17573	58.77	2815	2835	2815	3705	1995	2850	2820.43	1.21	4012	2860	2855	2845	2840	2830	2857	2842	103	855	500	2050	5	1	20503505	581	3.13	0.31	12	0.09	905.00	9087.00	3945	20230518	-28.14	2750	20240419	3.09	3440	-17.59	20240130	2750	3.09	20240419	3945	-28.14	20230518	2750	3.09	20240419	2.83	N	008420	500	102 억	247989	N	N	0	N	N
145	20240502	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2820	-30	5	-1.05	26997385	9590	32.07	2815	2830	2815	3705	1995	2850	2815.16	1.21	-287	2860	2855	2845	2840	2830	2857	2842	103	855	500	2050	5	1	20503505	578	3.12	0.31	12	0.05	905.00	9087.00	3945	20230518	-28.52	2750	20240419	2.55	3440	-18.02	20240130	2750	2.55	20240419	3945	-28.52	20230518	2750	2.55	20240419	2.83	N	008420	500	102 억	247989	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History