KissMeData/012160/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	524	13	2	2.54	32526997	62674	66.36	511	529	508	664	358	511	518.99	0.77	-2774	537	523	516	502	495	520	499	507	153	500	350	1	1	101310372	531	-8.32	0.18	12	0.06	-63.00	2935.00	813	20230605	-35.55	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	813	-35.55	20230605	483	8.49	20240430	0.42	N	012160	500	506 억	780858	N	N	0	N	N
3	20240531	150308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	16	2	3.13	30801065	59390	62.88	511	529	508	664	358	511	518.62	0.77	-2943	537	523	516	502	495	520	499	507	153	500	350	1	1	101310372	534	-8.37	0.18	12	0.06	-63.00	2935.00	813	20230605	-35.18	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	813	-35.18	20230605	483	9.11	20240430	0.42	N	012160	500	506 억	780858	N	N	0	N	N
4	20240531	140304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	16	2	3.13	30599566	59009	62.48	511	529	508	664	358	511	518.56	0.77	-2943	537	523	516	502	495	520	499	507	153	500	350	1	1	101310372	534	-8.37	0.18	12	0.06	-63.00	2935.00	813	20230605	-35.18	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	813	-35.18	20230605	483	9.11	20240430	0.42	N	012160	500	506 억	780858	N	N	0	N	N
5	20240531	130306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	14	2	2.74	23591506	45673	48.36	511	526	508	664	358	511	516.53	0.77	830	537	523	516	502	495	520	499	507	153	500	350	1	1	101310372	532	-8.33	0.18	12	0.05	-63.00	2935.00	813	20230605	-35.42	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	813	-35.42	20230605	483	8.70	20240430	0.42	N	012160	500	506 억	780858	N	N	0	N	N
6	20240531	120307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	10	2	1.96	19708454	38248	40.50	511	526	508	664	358	511	515.28	0.77	845	537	523	516	502	495	520	499	507	153	500	350	1	1	101310372	528	-8.27	0.18	12	0.04	-63.00	2935.00	813	20230605	-35.92	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	813	-35.92	20230605	483	7.87	20240430	0.42	N	012160	500	506 억	780858	N	N	0	N	N
7	20240531	110306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	10	2	1.96	17286127	33589	35.57	511	526	508	664	358	511	514.64	0.77	3101	537	523	516	502	495	520	499	507	153	500	350	1	1	101310372	528	-8.27	0.18	12	0.03	-63.00	2935.00	813	20230605	-35.92	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	813	-35.92	20230605	483	7.87	20240430	0.42	N	012160	500	506 억	780858	N	N	0	N	N
8	20240531	100307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	7	2	1.37	15562189	30260	32.04	511	526	511	664	358	511	514.28	0.77	4832	537	523	516	502	495	520	499	507	153	500	350	1	1	101310372	525	-8.22	0.18	12	0.03	-63.00	2935.00	813	20230605	-36.29	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	813	-36.29	20230605	483	7.25	20240430	0.42	N	012160	500	506 억	780858	N	N	0	N	N
9	20240531	090305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	8	2	1.57	108356	209	0.22	511	519	511	664	358	511	518.45	0.77	-52	537	523	516	502	495	520	499	507	153	500	350	1	1	101310372	526	-8.24	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.16	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	813	-36.16	20230605	483	7.45	20240430	0.42	N	012160	500	506 억	780858	N	N	0	N	N
10	20240530	160303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	511	-10	5	-1.92	48755287	94436	62.69	516	530	509	677	365	521	516.28	0.76	7797	545	533	525	513	505	529	509	507	156	500	360	1	1	101310372	518	-8.11	0.17	12	0.09	-63.00	2935.00	813	20230605	-37.15	483	20240430	5.80	610	-16.23	20240423	483	5.80	20240430	813	-37.15	20230605	483	5.80	20240430	0.41	N	012160	500	506 억	773128	N	N	0	N	N
11	20240530	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	-3	5	-0.58	46549780	90135	59.83	516	530	509	677	365	521	516.45	0.76	10142	545	533	525	513	505	529	509	507	156	500	360	1	1	101310372	525	-8.22	0.18	12	0.09	-63.00	2935.00	813	20230605	-36.29	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	813	-36.29	20230605	483	7.25	20240430	0.41	N	012160	500	506 억	773128	N	N	0	N	N
12	20240530	140305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	-3	5	-0.58	43064050	83352	55.33	516	530	509	677	365	521	516.65	0.76	8751	545	533	525	513	505	529	509	507	156	500	360	1	1	101310372	525	-8.22	0.18	12	0.08	-63.00	2935.00	813	20230605	-36.29	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	813	-36.29	20230605	483	7.25	20240430	0.41	N	012160	500	506 억	773128	N	N	0	N	N
13	20240530	130305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	-2	5	-0.38	35472417	68626	45.56	516	530	509	677	365	521	516.89	0.76	8135	545	533	525	513	505	529	509	507	156	500	360	1	1	101310372	526	-8.24	0.18	12	0.07	-63.00	2935.00	813	20230605	-36.16	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	813	-36.16	20230605	483	7.45	20240430	0.41	N	012160	500	506 억	773128	N	N	0	N	N
14	20240530	120304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	-1	5	-0.19	34313526	66380	44.06	516	530	509	677	365	521	516.93	0.76	8074	545	533	525	513	505	529	509	507	156	500	360	1	1	101310372	527	-8.25	0.18	12	0.07	-63.00	2935.00	813	20230605	-36.04	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	813	-36.04	20230605	483	7.66	20240430	0.41	N	012160	500	506 억	773128	N	N	0	N	N
15	20240530	110305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	2	2	0.38	20204869	38847	25.79	516	530	510	677	365	521	520.11	0.76	4748	545	533	525	513	505	529	509	507	156	500	360	1	1	101310372	530	-8.30	0.18	12	0.04	-63.00	2935.00	813	20230605	-35.67	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	813	-35.67	20230605	483	8.28	20240430	0.41	N	012160	500	506 억	773128	N	N	0	N	N
16	20240530	100305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	4	2	0.77	12328111	23677	15.72	516	530	510	677	365	521	520.68	0.76	1867	545	533	525	513	505	529	509	507	156	500	360	1	1	101310372	532	-8.33	0.18	12	0.02	-63.00	2935.00	813	20230605	-35.42	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	813	-35.42	20230605	483	8.70	20240430	0.41	N	012160	500	506 억	773128	N	N	0	N	N
17	20240530	090305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	-2	5	-0.38	2387779	4662	3.09	516	520	510	677	365	521	512.18	0.76	2110	545	533	525	513	505	529	509	507	156	500	360	1	1	101310372	526	-8.24	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.16	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	813	-36.16	20230605	483	7.45	20240430	0.41	N	012160	500	506 억	773128	N	N	0	N	N
18	20240529	160302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	-2	5	-0.38	79038967	150642	206.03	523	537	517	679	367	523	524.68	0.76	-650	548	535	529	516	510	532	513	507	156	500	360	1	1	101310372	528	-8.27	0.18	12	0.15	-63.00	2935.00	813	20230605	-35.92	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	813	-35.92	20230605	483	7.87	20240430	0.42	N	012160	500	506 억	772335	N	N	0	N	N
19	20240529	150303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	-5	5	-0.96	78145473	148920	203.68	523	537	518	679	367	523	524.75	0.76	-1026	548	535	529	516	510	532	513	507	156	500	360	1	1	101310372	525	-8.22	0.18	12	0.15	-63.00	2935.00	813	20230605	-36.29	483	20240430	7.25	610	-15.08	20240423	483	7.25	20240430	813	-36.29	20230605	483	7.25	20240430	0.42	N	012160	500	506 억	772335	N	N	0	N	N
20	20240529	140304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	0	3	0.00	73058801	139121	190.27	523	537	520	679	367	523	525.15	0.76	1741	548	535	529	516	510	532	513	507	156	500	360	1	1	101310372	530	-8.30	0.18	12	0.14	-63.00	2935.00	813	20230605	-35.67	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	813	-35.67	20230605	483	8.28	20240430	0.42	N	012160	500	506 억	772335	N	N	0	N	N
21	20240529	130303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	0	3	0.00	62638528	119089	162.88	523	537	520	679	367	523	525.98	0.76	1943	548	535	529	516	510	532	513	507	156	500	360	1	1	101310372	530	-8.30	0.18	12	0.12	-63.00	2935.00	813	20230605	-35.67	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	813	-35.67	20230605	483	8.28	20240430	0.42	N	012160	500	506 억	772335	N	N	0	N	N
22	20240529	120305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	526	3	2	0.57	46154324	87400	119.54	523	537	520	679	367	523	528.08	0.76	1917	548	535	529	516	510	532	513	507	156	500	360	1	1	101310372	533	-8.35	0.18	12	0.09	-63.00	2935.00	813	20230605	-35.30	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	813	-35.30	20230605	483	8.90	20240430	0.42	N	012160	500	506 억	772335	N	N	0	N	N
23	20240529	110303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	6	2	1.15	31127238	58637	80.20	523	537	520	679	367	523	530.85	0.76	645	548	535	529	516	510	532	513	507	156	500	360	1	1	101310372	536	-8.40	0.18	12	0.06	-63.00	2935.00	813	20230605	-34.93	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	813	-34.93	20230605	483	9.52	20240430	0.42	N	012160	500	506 억	772335	N	N	0	N	N
24	20240529	100302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	4	2	0.76	5467316	10324	14.12	523	535	520	679	367	523	529.57	0.76	792	548	535	529	516	510	532	513	507	156	500	360	1	1	101310372	534	-8.37	0.18	12	0.01	-63.00	2935.00	813	20230605	-35.18	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	813	-35.18	20230605	483	9.11	20240430	0.42	N	012160	500	506 억	772335	N	N	0	N	N
25	20240529	090302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	-3	5	-0.57	95670	183	0.25	523	523	520	679	367	523	522.79	0.76	0	548	535	529	516	510	532	513	507	156	500	360	1	1	101310372	527	-8.25	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.04	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	813	-36.04	20230605	483	7.66	20240430	0.42	N	012160	500	506 억	772335	N	N	0	N	N
26	20240528	160300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	-5	5	-0.95	38823193	73106	90.97	529	542	523	686	370	528	531.05	0.77	-10203	541	534	528	521	515	531	518	507	158	500	360	1	1	101310372	530	-8.30	0.18	12	0.07	-63.00	2935.00	813	20230605	-35.67	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	813	-35.67	20230605	483	8.28	20240430	0.43	N	012160	500	506 억	782677	N	N	0	N	N
27	20240528	150302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	4	2	0.76	30340010	56918	70.83	529	542	527	686	370	528	533.05	0.77	-12411	541	534	528	521	515	531	518	507	158	500	360	1	1	101310372	539	-8.44	0.18	12	0.06	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.43	N	012160	500	506 억	782677	N	N	0	N	N
28	20240528	140303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	4	2	0.76	30157534	56575	70.40	529	542	527	686	370	528	533.05	0.77	-12478	541	534	528	521	515	531	518	507	158	500	360	1	1	101310372	539	-8.44	0.18	12	0.06	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.43	N	012160	500	506 억	782677	N	N	0	N	N
29	20240528	130301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	533	5	2	0.95	23229723	43496	54.12	529	542	529	686	370	528	534.07	0.77	-12671	541	534	528	521	515	531	518	507	158	500	360	1	1	101310372	540	-8.46	0.18	12	0.04	-63.00	2935.00	813	20230605	-34.44	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	813	-34.44	20230605	483	10.35	20240430	0.43	N	012160	500	506 억	782677	N	N	0	N	N
30	20240528	120302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	537	9	2	1.70	17410457	32573	40.53	529	542	529	686	370	528	534.51	0.77	-12671	541	534	528	521	515	531	518	507	158	500	360	1	1	101310372	544	-8.52	0.18	12	0.03	-63.00	2935.00	813	20230605	-33.95	483	20240430	11.18	610	-11.97	20240423	483	11.18	20240430	813	-33.95	20230605	483	11.18	20240430	0.43	N	012160	500	506 억	782677	N	N	0	N	N
31	20240528	110301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	538	10	2	1.89	12000758	22461	27.95	529	542	529	686	370	528	534.29	0.77	-7317	541	534	528	521	515	531	518	507	158	500	360	1	1	101310372	545	-8.54	0.18	12	0.02	-63.00	2935.00	813	20230605	-33.83	483	20240430	11.39	610	-11.80	20240423	483	11.39	20240430	813	-33.83	20230605	483	11.39	20240430	0.43	N	012160	500	506 억	782677	N	N	0	N	N
32	20240528	100302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	535	7	2	1.33	5220729	9787	12.18	529	542	529	686	370	528	533.44	0.77	-557	541	534	528	521	515	531	518	507	158	500	360	1	1	101310372	542	-8.49	0.18	12	0.01	-63.00	2935.00	813	20230605	-34.19	483	20240430	10.77	610	-12.30	20240423	483	10.77	20240430	813	-34.19	20230605	483	10.77	20240430	0.43	N	012160	500	506 억	782677	N	N	0	N	N
33	20240528	090302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	541	13	2	2.46	373558	705	0.88	529	542	529	686	370	528	529.87	0.77	0	541	534	528	521	515	531	518	507	158	500	360	1	1	101310372	548	-8.59	0.18	12	0.00	-63.00	2935.00	813	20230605	-33.46	483	20240430	12.01	610	-11.31	20240423	483	12.01	20240430	813	-33.46	20230605	483	12.01	20240430	0.43	N	012160	500	506 억	782677	N	N	0	N	N
34	20240527	160256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	-4	5	-0.75	42463960	80360	113.57	532	535	522	691	373	532	528.42	0.78	-9950	552	542	535	525	518	547	530	507	159	500	370	1	1	101310372	535	-8.38	0.18	12	0.08	-63.00	2935.00	813	20230605	-35.06	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	813	-35.06	20230605	483	9.32	20240430	0.42	N	012160	500	506 억	794066	N	N	0	N	N
35	20240527	150300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	-4	5	-0.75	41638995	78803	111.37	532	535	522	691	373	532	528.39	0.78	-9992	552	542	535	525	518	547	530	507	159	500	370	1	1	101310372	535	-8.38	0.18	12	0.08	-63.00	2935.00	813	20230605	-35.06	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	813	-35.06	20230605	483	9.32	20240430	0.42	N	012160	500	506 억	794066	N	N	0	N	N
36	20240527	140301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	0	3	0.00	34934403	66129	93.46	532	535	522	691	373	532	528.28	0.78	-3013	552	542	535	525	518	547	530	507	159	500	370	1	1	101310372	539	-8.44	0.18	12	0.07	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.42	N	012160	500	506 억	794066	N	N	0	N	N
37	20240527	130301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-3	5	-0.56	26457104	50102	70.81	532	535	522	691	373	532	528.06	0.78	6901	552	542	535	525	518	547	530	507	159	500	370	1	1	101310372	536	-8.40	0.18	12	0.05	-63.00	2935.00	813	20230605	-34.93	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	813	-34.93	20230605	483	9.52	20240430	0.42	N	012160	500	506 억	794066	N	N	0	N	N
38	20240527	120301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	533	1	2	0.19	16687166	31583	44.63	532	535	522	691	373	532	528.36	0.78	3794	552	542	535	525	518	547	530	507	159	500	370	1	1	101310372	540	-8.46	0.18	12	0.03	-63.00	2935.00	813	20230605	-34.44	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	813	-34.44	20230605	483	10.35	20240430	0.42	N	012160	500	506 억	794066	N	N	0	N	N
39	20240527	110301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	0	3	0.00	11496518	21803	30.81	532	535	522	691	373	532	527.29	0.78	2313	552	542	535	525	518	547	530	507	159	500	370	1	1	101310372	539	-8.44	0.18	12	0.02	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.42	N	012160	500	506 억	794066	N	N	0	N	N
40	20240527	100301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	0	3	0.00	7550240	14352	20.28	532	532	522	691	373	532	526.08	0.78	3019	552	542	535	525	518	547	530	507	159	500	370	1	1	101310372	539	-8.44	0.18	12	0.01	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.42	N	012160	500	506 억	794066	N	N	0	N	N
41	20240527	090300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-3	5	-0.56	4066714	7757	10.96	532	532	522	691	373	532	524.26	0.78	-21	552	542	535	525	518	547	530	507	159	500	370	1	1	101310372	536	-8.40	0.18	12	0.01	-63.00	2935.00	813	20230605	-34.93	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	813	-34.93	20230605	483	9.52	20240430	0.42	N	012160	500	506 억	794066	N	N	0	N	N
42	20240524	160247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	2	2	0.38	37866441	70760	39.05	530	545	528	689	371	530	535.14	0.79	-8038	553	541	532	520	511	537	516	507	159	500	370	1	1	101310372	539	-8.44	0.18	12	0.07	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.42	N	012160	500	506 억	802171	N	N	0	N	N
43	20240524	150250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	539	9	2	1.70	37002365	69141	38.15	530	545	528	689	371	530	535.17	0.79	-8038	553	541	532	520	511	537	516	507	159	500	370	1	1	101310372	546	-8.56	0.18	12	0.07	-63.00	2935.00	813	20230605	-33.70	483	20240430	11.59	610	-11.64	20240423	483	11.59	20240430	813	-33.70	20230605	483	11.59	20240430	0.42	N	012160	500	506 억	802171	N	N	0	N	N
44	20240524	140251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	539	9	2	1.70	30978928	57951	31.98	530	545	528	689	371	530	534.57	0.79	-2834	553	541	532	520	511	537	516	507	159	500	370	1	1	101310372	546	-8.56	0.18	12	0.06	-63.00	2935.00	813	20230605	-33.70	483	20240430	11.59	610	-11.64	20240423	483	11.59	20240430	813	-33.70	20230605	483	11.59	20240430	0.42	N	012160	500	506 억	802171	N	N	0	N	N
45	20240524	130249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	536	6	2	1.13	26507769	49616	27.38	530	545	528	689	371	530	534.26	0.79	13	553	541	532	520	511	537	516	507	159	500	370	1	1	101310372	543	-8.51	0.18	12	0.05	-63.00	2935.00	813	20230605	-34.07	483	20240430	10.97	610	-12.13	20240423	483	10.97	20240430	813	-34.07	20230605	483	10.97	20240430	0.42	N	012160	500	506 억	802171	N	N	0	N	N
46	20240524	120250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	-2	5	-0.38	13879021	25875	14.28	530	545	528	689	371	530	536.39	0.79	10	553	541	532	520	511	537	516	507	159	500	370	1	1	101310372	535	-8.38	0.18	12	0.03	-63.00	2935.00	813	20230605	-35.06	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	813	-35.06	20230605	483	9.32	20240430	0.42	N	012160	500	506 억	802171	N	N	0	N	N
47	20240524	110248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	2	2	0.38	12737123	23723	13.09	530	545	529	689	371	530	536.91	0.79	9	553	541	532	520	511	537	516	507	159	500	370	1	1	101310372	539	-8.44	0.18	12	0.02	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.42	N	012160	500	506 억	802171	N	N	0	N	N
48	20240524	100251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	2	2	0.38	11962001	22259	12.28	530	545	530	689	371	530	537.40	0.79	-14	553	541	532	520	511	537	516	507	159	500	370	1	1	101310372	539	-8.44	0.18	12	0.02	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.42	N	012160	500	506 억	802171	N	N	0	N	N
49	20240524	090250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	0	3	0.00	347150	655	0.36	530	530	530	689	371	530	530.00	0.79	-96	553	541	532	520	511	537	516	507	159	500	370	1	1	101310372	537	-8.41	0.18	12	0.00	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	802171	N	N	0	N	N
50	20240523	160247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	4	2	0.76	96542145	181125	192.18	531	544	523	683	369	526	533.01	0.79	1791	537	531	526	520	515	529	518	507	157	500	360	1	1	101310372	537	-8.41	0.18	12	0.18	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	800380	N	N	0	N	N
51	20240523	150250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	540	14	2	2.66	92771275	174040	184.66	531	544	523	683	369	526	533.05	0.79	3091	537	531	526	520	515	529	518	507	157	500	360	1	1	101310372	547	-8.57	0.18	12	0.17	-63.00	2935.00	813	20230605	-33.58	483	20240430	11.80	610	-11.48	20240423	483	11.80	20240430	813	-33.58	20230605	483	11.80	20240430	0.42	N	012160	500	506 억	800380	N	N	0	N	N
52	20240523	140251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	533	7	2	1.33	59118649	111579	118.39	531	536	523	683	369	526	529.84	0.79	13073	537	531	526	520	515	529	518	507	157	500	360	1	1	101310372	540	-8.46	0.18	12	0.11	-63.00	2935.00	813	20230605	-34.44	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	813	-34.44	20230605	483	10.35	20240430	0.42	N	012160	500	506 억	800380	N	N	0	N	N
53	20240523	130249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	535	9	2	1.71	50028883	94456	100.22	531	535	523	683	369	526	529.65	0.79	12405	537	531	526	520	515	529	518	507	157	500	360	1	1	101310372	542	-8.49	0.18	12	0.09	-63.00	2935.00	813	20230605	-34.19	483	20240430	10.77	610	-12.30	20240423	483	10.77	20240430	813	-34.19	20230605	483	10.77	20240430	0.42	N	012160	500	506 억	800380	N	N	0	N	N
54	20240523	120248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	2	2	0.38	30861583	58446	62.01	531	534	523	683	369	526	528.04	0.79	7062	537	531	526	520	515	529	518	507	157	500	360	1	1	101310372	535	-8.38	0.18	12	0.06	-63.00	2935.00	813	20230605	-35.06	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	813	-35.06	20230605	483	9.32	20240430	0.42	N	012160	500	506 억	800380	N	N	0	N	N
55	20240523	110247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	526	0	3	0.00	29770218	56388	59.83	531	534	523	683	369	526	527.95	0.79	7092	537	531	526	520	515	529	518	507	157	500	360	1	1	101310372	533	-8.35	0.18	12	0.06	-63.00	2935.00	813	20230605	-35.30	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	813	-35.30	20230605	483	8.90	20240430	0.42	N	012160	500	506 억	800380	N	N	0	N	N
56	20240523	100246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	2	2	0.38	21239978	40209	42.66	531	534	523	683	369	526	528.24	0.79	7092	537	531	526	520	515	529	518	507	157	500	360	1	1	101310372	535	-8.38	0.18	12	0.04	-63.00	2935.00	813	20230605	-35.06	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	813	-35.06	20230605	483	9.32	20240430	0.42	N	012160	500	506 억	800380	N	N	0	N	N
57	20240523	090249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	8	2	1.52	1743086	3277	3.48	531	534	526	683	369	526	531.92	0.79	-36	537	531	526	520	515	529	518	507	157	500	360	1	1	101310372	541	-8.48	0.18	12	0.00	-63.00	2935.00	813	20230605	-34.32	483	20240430	10.56	610	-12.46	20240423	483	10.56	20240430	813	-34.32	20230605	483	10.56	20240430	0.42	N	012160	500	506 억	800380	N	N	0	N	N
58	20240522	160245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	526	3	2	0.57	49594341	94247	138.26	529	532	521	679	367	523	526.22	0.79	-3872	537	530	526	519	515	528	517	507	156	500	360	1	1	101310372	533	-8.35	0.18	12	0.09	-63.00	2935.00	813	20230605	-35.30	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	813	-35.30	20230605	483	8.90	20240430	0.42	N	012160	500	506 억	804450	N	N	30	N	N
59	20240522	150248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	526	3	2	0.57	35494583	67335	98.78	529	532	521	679	367	523	527.13	0.79	-3867	537	530	526	519	515	528	517	507	156	500	360	1	1	101310372	533	-8.35	0.18	12	0.07	-63.00	2935.00	813	20230605	-35.30	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	813	-35.30	20230605	483	8.90	20240430	0.42	N	012160	500	506 억	804450	N	N	30	N	N
60	20240522	140247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	5	2	0.96	30156565	57186	83.89	529	532	521	679	367	523	527.34	0.79	-3867	537	530	526	519	515	528	517	507	156	500	360	1	1	101310372	535	-8.38	0.18	12	0.06	-63.00	2935.00	813	20230605	-35.06	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	813	-35.06	20230605	483	9.32	20240430	0.42	N	012160	500	506 억	804450	N	N	30	N	N
61	20240522	130248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	6	2	1.15	27084474	51358	75.34	529	532	521	679	367	523	527.37	0.79	-3933	537	530	526	519	515	528	517	507	156	500	360	1	1	101310372	536	-8.40	0.18	12	0.05	-63.00	2935.00	813	20230605	-34.93	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	813	-34.93	20230605	483	9.52	20240430	0.42	N	012160	500	506 억	804450	N	N	30	N	N
62	20240522	120247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	7	2	1.34	24759014	46969	68.90	529	532	521	679	367	523	527.14	0.79	-3933	537	530	526	519	515	528	517	507	156	500	360	1	1	101310372	537	-8.41	0.18	12	0.05	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	804450	N	N	30	N	N
63	20240522	110248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	7	2	1.34	23101075	43836	64.31	529	532	521	679	367	523	526.99	0.79	-3999	537	530	526	519	515	528	517	507	156	500	360	1	1	101310372	537	-8.41	0.18	12	0.04	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	804450	N	N	30	N	N
64	20240522	100247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	2	2	0.38	15914385	30260	44.39	529	530	521	679	367	523	525.92	0.79	-1619	537	530	526	519	515	528	517	507	156	500	360	1	1	101310372	532	-8.33	0.18	12	0.03	-63.00	2935.00	813	20230605	-35.42	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	813	-35.42	20230605	483	8.70	20240430	0.42	N	012160	500	506 억	804450	N	N	30	N	N
65	20240522	090247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	7	2	1.34	1302392	2462	3.61	529	530	523	679	367	523	529.00	0.79	-1612	537	530	526	519	515	528	517	507	156	500	360	1	1	101310372	537	-8.41	0.18	12	0.00	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	804450	N	N	30	N	N
66	20240521	160245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	-1	5	-0.19	35766499	68166	32.64	533	533	522	681	367	524	524.70	0.82	-25333	544	534	525	515	506	529	510	507	157	500	360	1	1	101310372	530	-8.30	0.18	12	0.07	-63.00	2935.00	813	20230605	-35.67	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	813	-35.67	20230605	483	8.28	20240430	0.42	N	012160	500	506 억	829850	N	N	30	N	N
67	20240521	150246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	526	2	2	0.38	33677079	64176	30.73	533	533	522	681	367	524	524.76	0.82	-25429	544	534	525	515	506	529	510	507	157	500	360	1	1	101310372	533	-8.35	0.18	12	0.06	-63.00	2935.00	813	20230605	-35.30	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	813	-35.30	20230605	483	8.90	20240430	0.42	N	012160	500	506 억	829850	N	N	49	N	N
68	20240521	140246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	-1	5	-0.19	32358857	61660	29.53	533	533	522	681	367	524	524.79	0.82	-25429	544	534	525	515	506	529	510	507	157	500	360	1	1	101310372	530	-8.30	0.18	12	0.06	-63.00	2935.00	813	20230605	-35.67	483	20240430	8.28	610	-14.26	20240423	483	8.28	20240430	813	-35.67	20230605	483	8.28	20240430	0.42	N	012160	500	506 억	829850	N	N	49	N	N
69	20240521	130248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	5	2	0.95	27086980	51607	24.71	533	533	522	681	367	524	524.87	0.82	-21673	544	534	525	515	506	529	510	507	157	500	360	1	1	101310372	536	-8.40	0.18	12	0.05	-63.00	2935.00	813	20230605	-34.93	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	813	-34.93	20230605	483	9.52	20240430	0.42	N	012160	500	506 억	829850	N	N	49	N	N
70	20240521	120247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	524	0	3	0.00	22427654	42746	20.47	533	533	522	681	367	524	524.67	0.82	-19654	544	534	525	515	506	529	510	507	157	500	360	1	1	101310372	531	-8.32	0.18	12	0.04	-63.00	2935.00	813	20230605	-35.55	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	813	-35.55	20230605	483	8.49	20240430	0.42	N	012160	500	506 억	829850	N	N	49	N	N
71	20240521	110248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	3	2	0.57	21326764	40644	19.46	533	533	522	681	367	524	524.72	0.82	-19639	544	534	525	515	506	529	510	507	157	500	360	1	1	101310372	534	-8.37	0.18	12	0.04	-63.00	2935.00	813	20230605	-35.18	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	813	-35.18	20230605	483	9.11	20240430	0.42	N	012160	500	506 억	829850	N	N	49	N	N
72	20240521	100248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	3	2	0.57	8051805	15372	7.36	533	533	522	681	367	524	523.80	0.82	-12775	544	534	525	515	506	529	510	507	157	500	360	1	1	101310372	534	-8.37	0.18	12	0.02	-63.00	2935.00	813	20230605	-35.18	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	813	-35.18	20230605	483	9.11	20240430	0.42	N	012160	500	506 억	829850	N	N	49	N	N
73	20240521	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	6	2	1.15	592555	1112	0.53	533	533	529	681	367	524	532.87	0.82	-45	544	534	525	515	506	529	510	507	157	500	360	1	1	101310372	537	-8.41	0.18	12	0.00	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	829850	N	N	49	N	N
74	20240517	160248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	9	2	1.74	229612928	438498	244.69	517	536	512	670	362	516	523.64	0.76	41609	536	526	513	503	490	531	508	507	154	500	360	1	1	101310372	532	-8.33	0.18	12	0.43	-63.00	2935.00	813	20230605	-35.42	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	813	-35.42	20230605	483	8.70	20240430	0.40	N	012160	500	506 억	765532	N	N	1	N	N
75	20240517	150250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	524	8	2	1.55	225704498	431025	240.52	517	536	512	670	362	516	523.65	0.76	41051	536	526	513	503	490	531	508	507	154	500	360	1	1	101310372	531	-8.32	0.18	12	0.43	-63.00	2935.00	813	20230605	-35.55	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	813	-35.55	20230605	483	8.49	20240430	0.40	N	012160	500	506 억	765532	N	N	72	N	N
76	20240517	140244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	11	2	2.13	178503362	340517	190.02	517	536	512	670	362	516	524.21	0.76	21951	536	526	513	503	490	531	508	507	154	500	360	1	1	101310372	534	-8.37	0.18	12	0.34	-63.00	2935.00	813	20230605	-35.18	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	813	-35.18	20230605	483	9.11	20240430	0.40	N	012160	500	506 억	765532	N	N	72	N	N
77	20240517	130244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	13	2	2.52	132757976	254418	141.97	517	530	512	670	362	516	521.81	0.76	11137	536	526	513	503	490	531	508	507	154	500	360	1	1	101310372	536	-8.40	0.18	12	0.25	-63.00	2935.00	813	20230605	-34.93	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	813	-34.93	20230605	483	9.52	20240430	0.40	N	012160	500	506 억	765532	N	N	72	N	N
78	20240517	120244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	6	2	1.16	54658532	105687	58.98	517	522	512	670	362	516	517.17	0.76	-4695	536	526	513	503	490	531	508	507	154	500	360	1	1	101310372	529	-8.29	0.18	12	0.10	-63.00	2935.00	813	20230605	-35.79	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	813	-35.79	20230605	483	8.07	20240430	0.40	N	012160	500	506 억	765532	N	N	72	N	N
79	20240517	110244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	1	2	0.19	38319141	74188	41.40	517	520	512	670	362	516	516.51	0.76	-2624	536	526	513	503	490	531	508	507	154	500	360	1	1	101310372	524	-8.21	0.18	12	0.07	-63.00	2935.00	813	20230605	-36.41	483	20240430	7.04	610	-15.25	20240423	483	7.04	20240430	813	-36.41	20230605	483	7.04	20240430	0.40	N	012160	500	506 억	765532	N	N	72	N	N
80	20240517	100243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	-2	5	-0.39	34276041	66328	37.01	517	520	513	670	362	516	516.77	0.76	377	536	526	513	503	490	531	508	507	154	500	360	1	1	101310372	521	-8.16	0.18	12	0.07	-63.00	2935.00	813	20230605	-36.78	483	20240430	6.42	610	-15.74	20240423	483	6.42	20240430	813	-36.78	20230605	483	6.42	20240430	0.40	N	012160	500	506 억	765532	N	N	72	N	N
81	20240517	090244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	4	2	0.78	3193675	6147	3.43	517	520	517	670	362	516	519.55	0.76	-37	536	526	513	503	490	531	508	507	154	500	360	1	1	101310372	527	-8.25	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.04	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	813	-36.04	20230605	483	7.66	20240430	0.40	N	012160	500	506 억	765532	N	N	72	N	N
82	20240516	160244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	15	2	2.99	90916195	177166	311.80	501	523	500	651	351	501	513.17	0.77	-10700	511	506	503	498	495	504	496	507	150	500	350	1	1	101310372	523	-8.19	0.18	12	0.17	-63.00	2935.00	813	20230605	-36.53	483	20240430	6.83	610	-15.41	20240423	483	6.83	20240430	813	-36.53	20230605	483	6.83	20240430	0.39	N	012160	500	506 억	776222	N	N	72	N	N
83	20240516	150242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	513	12	2	2.40	77088195	150309	264.54	501	523	500	651	351	501	512.86	0.77	-5298	511	506	503	498	495	504	496	507	150	500	350	1	1	101310372	520	-8.14	0.17	12	0.15	-63.00	2935.00	813	20230605	-36.90	483	20240430	6.21	610	-15.90	20240423	483	6.21	20240430	813	-36.90	20230605	483	6.21	20240430	0.39	N	012160	500	506 억	776222	N	N	62	N	N
84	20240516	140244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	508	7	2	1.40	27709655	54650	96.18	501	511	500	651	351	501	507.04	0.77	-7203	511	506	503	498	495	504	496	507	150	500	350	1	1	101310372	515	-8.06	0.17	12	0.05	-63.00	2935.00	813	20230605	-37.52	483	20240430	5.18	610	-16.72	20240423	483	5.18	20240430	813	-37.52	20230605	483	5.18	20240430	0.39	N	012160	500	506 억	776222	N	N	62	N	N
85	20240516	130244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	507	6	2	1.20	26371401	52001	91.52	501	511	500	651	351	501	507.13	0.77	-7203	511	506	503	498	495	504	496	507	150	500	350	1	1	101310372	514	-8.05	0.17	12	0.05	-63.00	2935.00	813	20230605	-37.64	483	20240430	4.97	610	-16.89	20240423	483	4.97	20240430	813	-37.64	20230605	483	4.97	20240430	0.39	N	012160	500	506 억	776222	N	N	62	N	N
86	20240516	120243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	5	2	1.00	24664739	48630	85.59	501	511	500	651	351	501	507.19	0.77	-7155	511	506	503	498	495	504	496	507	150	500	350	1	1	101310372	513	-8.03	0.17	12	0.05	-63.00	2935.00	813	20230605	-37.76	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	813	-37.76	20230605	483	4.76	20240430	0.39	N	012160	500	506 억	776222	N	N	62	N	N
87	20240516	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	510	9	2	1.80	21914571	43229	76.08	501	510	500	651	351	501	506.94	0.77	-7262	511	506	503	498	495	504	496	507	150	500	350	1	1	101310372	517	-8.10	0.17	12	0.04	-63.00	2935.00	813	20230605	-37.27	483	20240430	5.59	610	-16.39	20240423	483	5.59	20240430	813	-37.27	20230605	483	5.59	20240430	0.39	N	012160	500	506 억	776222	N	N	62	N	N
88	20240516	100243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	508	7	2	1.40	7559829	14984	26.37	501	509	500	651	351	501	504.53	0.77	-3875	511	506	503	498	495	504	496	507	150	500	350	1	1	101310372	515	-8.06	0.17	12	0.01	-63.00	2935.00	813	20230605	-37.52	483	20240430	5.18	610	-16.72	20240423	483	5.18	20240430	813	-37.52	20230605	483	5.18	20240430	0.39	N	012160	500	506 억	776222	N	N	62	N	N
89	20240516	090242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	5	2	1.00	87224	174	0.31	501	506	501	651	351	501	501.29	0.77	-34	511	506	503	498	495	504	496	507	150	500	350	1	1	101310372	513	-8.03	0.17	12	0.00	-63.00	2935.00	813	20230605	-37.76	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	813	-37.76	20230605	483	4.76	20240430	0.39	N	012160	500	506 억	776222	N	N	62	N	N
90	20240514	160245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	501	1	2	0.20	28465959	56819	88.57	508	508	500	650	350	500	500.99	0.77	-2900	513	506	503	496	493	505	495	507	150	500	350	1	1	101310372	508	-7.95	0.17	12	0.06	-63.00	2935.00	813	20230605	-38.38	483	20240430	3.73	610	-17.87	20240423	483	3.73	20240430	813	-38.38	20230605	483	3.73	20240430	0.39	N	012160	500	506 억	779056	N	N	62	N	N
91	20240514	150247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	505	5	2	1.00	26659621	53216	82.95	508	508	500	650	350	500	500.97	0.77	-2465	513	506	503	496	493	505	495	507	150	500	350	1	1	101310372	512	-8.02	0.17	12	0.05	-63.00	2935.00	813	20230605	-37.88	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	813	-37.88	20230605	483	4.55	20240430	0.39	N	012160	500	506 억	779056	N	N	57	N	N
92	20240514	140244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	504	4	2	0.80	14556269	29033	45.26	508	508	500	650	350	500	501.37	0.77	-4499	513	506	503	496	493	505	495	507	150	500	350	1	1	101310372	511	-8.00	0.17	12	0.03	-63.00	2935.00	813	20230605	-38.01	483	20240430	4.35	610	-17.38	20240423	483	4.35	20240430	813	-38.01	20230605	483	4.35	20240430	0.39	N	012160	500	506 억	779056	N	N	57	N	N
93	20240514	130245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	502	2	2	0.40	8000023	15951	24.86	508	508	500	650	350	500	501.54	0.77	-494	513	506	503	496	493	505	495	507	150	500	350	1	1	101310372	509	-7.97	0.17	12	0.02	-63.00	2935.00	813	20230605	-38.25	483	20240430	3.93	610	-17.70	20240423	483	3.93	20240430	813	-38.25	20230605	483	3.93	20240430	0.39	N	012160	500	506 억	779056	N	N	57	N	N
94	20240514	120245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	505	5	2	1.00	5736633	11445	17.84	508	508	500	650	350	500	501.23	0.77	-381	513	506	503	496	493	505	495	507	150	500	350	1	1	101310372	512	-8.02	0.17	12	0.01	-63.00	2935.00	813	20230605	-37.88	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	813	-37.88	20230605	483	4.55	20240430	0.39	N	012160	500	506 억	779056	N	N	57	N	N
95	20240514	110244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	500	0	3	0.00	4854123	9681	15.09	508	508	500	650	350	500	501.41	0.77	-401	513	506	503	496	493	505	495	507	150	500	350	1	1	101310372	507	-7.94	0.17	12	0.01	-63.00	2935.00	813	20230605	-38.50	483	20240430	3.52	610	-18.03	20240423	483	3.52	20240430	813	-38.50	20230605	483	3.52	20240430	0.39	N	012160	500	506 억	779056	N	N	57	N	N
96	20240514	100244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	6	2	1.20	3087361	6156	9.60	508	508	500	650	350	500	501.52	0.77	-389	513	506	503	496	493	505	495	507	150	500	350	1	1	101310372	513	-8.03	0.17	12	0.01	-63.00	2935.00	813	20230605	-37.76	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	813	-37.76	20230605	483	4.76	20240430	0.39	N	012160	500	506 억	779056	N	N	57	N	N
97	20240514	090244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	508	8	2	1.60	394460	788	1.23	508	508	500	650	350	500	500.58	0.77	-2	513	506	503	496	493	505	495	507	150	500	350	1	1	101310372	515	-8.06	0.17	12	0.00	-63.00	2935.00	813	20230605	-37.52	483	20240430	5.18	610	-16.72	20240423	483	5.18	20240430	813	-37.52	20230605	483	5.18	20240430	0.39	N	012160	500	506 억	779056	N	N	57	N	N
98	20240513	160245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	500	-6	5	-1.19	32442519	64149	36.09	505	510	500	657	355	506	505.74	0.77	55	521	513	502	494	483	517	498	507	151	500	350	1	1	101310372	507	-7.94	0.17	12	0.06	-63.00	2935.00	813	20230605	-38.50	483	20240430	3.52	610	-18.03	20240423	483	3.52	20240430	813	-38.50	20230605	483	3.52	20240430	0.37	N	012160	500	506 억	779001	N	N	57	N	N
99	20240513	150245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	503	-3	5	-0.59	27688874	54666	30.75	505	510	502	657	355	506	506.51	0.77	480	521	513	502	494	483	517	498	507	151	500	350	1	1	101310372	510	-7.98	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.13	483	20240430	4.14	610	-17.54	20240423	483	4.14	20240430	813	-38.13	20230605	483	4.14	20240430	0.37	N	012160	500	506 억	779001	N	N	31	N	N
100	20240513	140244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	505	-1	5	-0.20	23009330	45391	25.54	505	510	502	657	355	506	506.91	0.77	-3301	521	513	502	494	483	517	498	507	151	500	350	1	1	101310372	512	-8.02	0.17	12	0.04	-63.00	2935.00	813	20230605	-37.88	483	20240430	4.55	610	-17.21	20240423	483	4.55	20240430	813	-37.88	20230605	483	4.55	20240430	0.37	N	012160	500	506 억	779001	N	N	31	N	N
101	20240513	130245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	509	3	2	0.59	19173765	37795	21.26	505	510	502	657	355	506	507.31	0.77	-1898	521	513	502	494	483	517	498	507	151	500	350	1	1	101310372	516	-8.08	0.17	12	0.04	-63.00	2935.00	813	20230605	-37.39	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	813	-37.39	20230605	483	5.38	20240430	0.37	N	012160	500	506 억	779001	N	N	31	N	N
102	20240513	120245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	508	2	2	0.40	15649616	30846	17.35	505	510	502	657	355	506	507.35	0.77	-1225	521	513	502	494	483	517	498	507	151	500	350	1	1	101310372	515	-8.06	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.52	483	20240430	5.18	610	-16.72	20240423	483	5.18	20240430	813	-37.52	20230605	483	5.18	20240430	0.37	N	012160	500	506 억	779001	N	N	31	N	N
103	20240513	110245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	509	3	2	0.59	15498134	30548	17.19	505	510	502	657	355	506	507.34	0.77	-1225	521	513	502	494	483	517	498	507	151	500	350	1	1	101310372	516	-8.08	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.39	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	813	-37.39	20230605	483	5.38	20240430	0.37	N	012160	500	506 억	779001	N	N	31	N	N
104	20240513	100245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	509	3	2	0.59	10708734	21105	11.87	505	510	502	657	355	506	507.40	0.77	-1190	521	513	502	494	483	517	498	507	151	500	350	1	1	101310372	516	-8.08	0.17	12	0.02	-63.00	2935.00	813	20230605	-37.39	483	20240430	5.38	610	-16.56	20240423	483	5.38	20240430	813	-37.39	20230605	483	5.38	20240430	0.37	N	012160	500	506 억	779001	N	N	31	N	N
105	20240513	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	0	3	0.00	643946	1275	0.72	505	506	504	657	355	506	505.06	0.77	-64	521	513	502	494	483	517	498	507	151	500	350	1	1	101310372	513	-8.03	0.17	12	0.00	-63.00	2935.00	813	20230605	-37.76	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	813	-37.76	20230605	483	4.76	20240430	0.37	N	012160	500	506 억	779001	N	N	31	N	N
106	20240510	160239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	13	2	2.64	89220152	177751	91.99	491	510	491	640	346	493	501.93	0.79	-19278	501	496	493	488	485	495	487	507	147	500	340	1	1	101310372	513	-8.03	0.17	12	0.18	-63.00	2935.00	813	20230605	-37.76	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	813	-37.76	20230605	483	4.76	20240430	0.38	N	012160	500	506 억	799445	N	N	31	N	N
107	20240510	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	13	2	2.64	84730699	168866	87.39	491	510	491	640	346	493	501.76	0.79	-20243	501	496	493	488	485	495	487	507	147	500	340	1	1	101310372	513	-8.03	0.17	12	0.17	-63.00	2935.00	813	20230605	-37.76	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	813	-37.76	20230605	483	4.76	20240430	0.38	N	012160	500	506 억	799445	N	N	0	N	N
108	20240510	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	13	2	2.64	78365366	156248	80.86	491	510	491	640	346	493	501.54	0.79	-20360	501	496	493	488	485	495	487	507	147	500	340	1	1	101310372	513	-8.03	0.17	12	0.15	-63.00	2935.00	813	20230605	-37.76	483	20240430	4.76	610	-17.05	20240423	483	4.76	20240430	813	-37.76	20230605	483	4.76	20240430	0.38	N	012160	500	506 억	799445	N	N	0	N	N
109	20240510	130239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	507	14	2	2.84	51229718	102551	53.07	491	507	491	640	346	493	499.55	0.79	-8484	501	496	493	488	485	495	487	507	147	500	340	1	1	101310372	514	-8.05	0.17	12	0.10	-63.00	2935.00	813	20230605	-37.64	483	20240430	4.97	610	-16.89	20240423	483	4.97	20240430	813	-37.64	20230605	483	4.97	20240430	0.38	N	012160	500	506 억	799445	N	N	0	N	N
110	20240510	120238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	494	1	2	0.20	28041387	56363	29.17	491	503	491	640	346	493	497.51	0.79	-2161	501	496	493	488	485	495	487	507	147	500	340	1	1	101310372	500	-7.84	0.17	12	0.06	-63.00	2935.00	813	20230605	-39.24	483	20240430	2.28	610	-19.02	20240423	483	2.28	20240430	813	-39.24	20230605	483	2.28	20240430	0.38	N	012160	500	506 억	799445	N	N	0	N	N
111	20240510	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	497	4	2	0.81	24334973	48881	25.30	491	503	491	640	346	493	497.84	0.79	-467	501	496	493	488	485	495	487	507	147	500	340	1	1	101310372	504	-7.89	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.87	483	20240430	2.90	610	-18.52	20240423	483	2.90	20240430	813	-38.87	20230605	483	2.90	20240430	0.38	N	012160	500	506 억	799445	N	N	0	N	N
112	20240510	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	498	5	2	1.01	23336246	46871	24.26	491	503	491	640	346	493	497.88	0.79	19	501	496	493	488	485	495	487	507	147	500	340	1	1	101310372	505	-7.90	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.75	483	20240430	3.11	610	-18.36	20240423	483	3.11	20240430	813	-38.75	20230605	483	3.11	20240430	0.38	N	012160	500	506 억	799445	N	N	0	N	N
113	20240510	090240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	500	7	2	1.42	931391	1894	0.98	491	500	491	640	346	493	491.76	0.79	642	501	496	493	488	485	495	487	507	147	500	340	1	1	101310372	507	-7.94	0.17	12	0.00	-63.00	2935.00	813	20230605	-38.50	483	20240430	3.52	610	-18.03	20240423	483	3.52	20240430	813	-38.50	20230605	483	3.52	20240430	0.38	N	012160	500	506 억	799445	N	N	0	N	N
114	20240509	160242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	493	1	2	0.20	95305431	193234	190.11	495	498	490	639	345	492	493.21	0.79	2494	499	495	491	487	483	493	485	507	147	500	340	1	1	101310372	499	-7.83	0.17	12	0.19	-63.00	2935.00	813	20230605	-39.36	483	20240430	2.07	610	-19.18	20240423	483	2.07	20240430	813	-39.36	20230605	483	2.07	20240430	0.37	N	012160	500	506 억	797018	N	N	1	N	N
115	20240509	150244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	492	0	3	0.00	94549702	191701	188.61	495	498	490	639	345	492	493.21	0.79	2568	499	495	491	487	483	493	485	507	147	500	340	1	1	101310372	498	-7.81	0.17	12	0.19	-63.00	2935.00	813	20230605	-39.48	483	20240430	1.86	610	-19.34	20240423	483	1.86	20240430	813	-39.48	20230605	483	1.86	20240430	0.37	N	012160	500	506 억	797018	N	N	1	N	N
116	20240509	140241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	495	3	2	0.61	82343839	166933	164.24	495	498	490	639	345	492	493.27	0.79	2568	499	495	491	487	483	493	485	507	147	500	340	1	1	101310372	501	-7.86	0.17	12	0.16	-63.00	2935.00	813	20230605	-39.11	483	20240430	2.48	610	-18.85	20240423	483	2.48	20240430	813	-39.11	20230605	483	2.48	20240430	0.37	N	012160	500	506 억	797018	N	N	1	N	N
117	20240509	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	495	3	2	0.61	80149794	162504	159.88	495	498	490	639	345	492	493.22	0.79	2593	499	495	491	487	483	493	485	507	147	500	340	1	1	101310372	501	-7.86	0.17	12	0.16	-63.00	2935.00	813	20230605	-39.11	483	20240430	2.48	610	-18.85	20240423	483	2.48	20240430	813	-39.11	20230605	483	2.48	20240430	0.37	N	012160	500	506 억	797018	N	N	1	N	N
118	20240509	120239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	497	5	2	1.02	70709548	143458	141.14	495	498	490	639	345	492	492.89	0.79	2593	499	495	491	487	483	493	485	507	147	500	340	1	1	101310372	504	-7.89	0.17	12	0.14	-63.00	2935.00	813	20230605	-38.87	483	20240430	2.90	610	-18.52	20240423	483	2.90	20240430	813	-38.87	20230605	483	2.90	20240430	0.37	N	012160	500	506 억	797018	N	N	1	N	N
119	20240509	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	496	4	2	0.81	58295563	118465	116.55	495	496	490	639	345	492	492.09	0.79	2593	499	495	491	487	483	493	485	507	147	500	340	1	1	101310372	502	-7.87	0.17	12	0.12	-63.00	2935.00	813	20230605	-38.99	483	20240430	2.69	610	-18.69	20240423	483	2.69	20240430	813	-38.99	20230605	483	2.69	20240430	0.37	N	012160	500	506 억	797018	N	N	1	N	N
120	20240509	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	494	2	2	0.41	17617625	35765	35.19	495	495	490	639	345	492	492.59	0.79	52	499	495	491	487	483	493	485	507	147	500	340	1	1	101310372	500	-7.84	0.17	12	0.04	-63.00	2935.00	813	20230605	-39.24	483	20240430	2.28	610	-19.02	20240423	483	2.28	20240430	813	-39.24	20230605	483	2.28	20240430	0.37	N	012160	500	506 억	797018	N	N	1	N	N
121	20240509	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	495	3	2	0.61	59358	120	0.12	495	495	495	639	345	492	495.00	0.79	-15	499	495	491	487	483	493	485	507	147	500	340	1	1	101310372	501	-7.86	0.17	12	0.00	-63.00	2935.00	813	20230605	-39.11	483	20240430	2.48	610	-18.85	20240423	483	2.48	20240430	813	-39.11	20230605	483	2.48	20240430	0.37	N	012160	500	506 억	797018	N	N	1	N	N
122	20240508	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	492	2	2	0.41	49624938	101036	102.35	493	495	487	637	343	490	491.16	0.78	8041	496	493	489	486	482	494	487	507	147	500	340	1	1	101310372	498	-7.81	0.17	12	0.10	-63.00	2935.00	813	20230605	-39.48	483	20240430	1.86	610	-19.34	20240423	483	1.86	20240430	813	-39.48	20230605	483	1.86	20240430	0.36	N	012160	500	506 억	789001	N	N	1	N	N
123	20240508	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	492	2	2	0.41	36657015	74758	75.73	493	495	487	637	343	490	490.34	0.78	8020	496	493	489	486	482	494	487	507	147	500	340	1	1	101310372	498	-7.81	0.17	12	0.07	-63.00	2935.00	813	20230605	-39.48	483	20240430	1.86	610	-19.34	20240423	483	1.86	20240430	813	-39.48	20230605	483	1.86	20240430	0.36	N	012160	500	506 억	789001	N	N	0	N	N
124	20240508	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	491	1	2	0.20	34103473	69557	70.46	493	495	487	637	343	490	490.30	0.78	6112	496	493	489	486	482	494	487	507	147	500	340	1	1	101310372	497	-7.79	0.17	12	0.07	-63.00	2935.00	813	20230605	-39.61	483	20240430	1.66	610	-19.51	20240423	483	1.66	20240430	813	-39.61	20230605	483	1.66	20240430	0.36	N	012160	500	506 억	789001	N	N	0	N	N
125	20240508	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	493	3	2	0.61	30950769	63139	63.96	493	495	487	637	343	490	490.20	0.78	6112	496	493	489	486	482	494	487	507	147	500	340	1	1	101310372	499	-7.83	0.17	12	0.06	-63.00	2935.00	813	20230605	-39.36	483	20240430	2.07	610	-19.18	20240423	483	2.07	20240430	813	-39.36	20230605	483	2.07	20240430	0.36	N	012160	500	506 억	789001	N	N	0	N	N
126	20240508	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	493	3	2	0.61	30609214	62444	63.26	493	495	487	637	343	490	490.19	0.78	6112	496	493	489	486	482	494	487	507	147	500	340	1	1	101310372	499	-7.83	0.17	12	0.06	-63.00	2935.00	813	20230605	-39.36	483	20240430	2.07	610	-19.18	20240423	483	2.07	20240430	813	-39.36	20230605	483	2.07	20240430	0.36	N	012160	500	506 억	789001	N	N	0	N	N
127	20240508	110256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	495	5	2	1.02	27973260	57077	57.82	493	495	487	637	343	490	490.10	0.78	6112	496	493	489	486	482	494	487	507	147	500	340	1	1	101310372	501	-7.86	0.17	12	0.06	-63.00	2935.00	813	20230605	-39.11	483	20240430	2.48	610	-18.85	20240423	483	2.48	20240430	813	-39.11	20230605	483	2.48	20240430	0.36	N	012160	500	506 억	789001	N	N	0	N	N
128	20240508	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	490	0	3	0.00	19931570	40732	41.26	493	493	487	637	343	490	489.33	0.78	2703	496	493	489	486	482	494	487	507	147	500	340	1	1	101310372	496	-7.78	0.17	12	0.04	-63.00	2935.00	813	20230605	-39.73	483	20240430	1.45	610	-19.67	20240423	483	1.45	20240430	813	-39.73	20230605	483	1.45	20240430	0.36	N	012160	500	506 억	789001	N	N	0	N	N
129	20240508	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	490	0	3	0.00	804402	1637	1.66	493	493	490	637	343	490	491.39	0.78	-14	496	493	489	486	482	494	487	507	147	500	340	1	1	101310372	496	-7.78	0.17	12	0.00	-63.00	2935.00	813	20230605	-39.73	483	20240430	1.45	610	-19.67	20240423	483	1.45	20240430	813	-39.73	20230605	483	1.45	20240430	0.36	N	012160	500	506 억	789001	N	N	0	N	N
130	20240503	160241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	487	1	2	0.21	21593416	44331	28.75	485	491	484	631	341	486	487.10	0.77	-502	496	491	487	482	478	493	484	507	145	500	340	1	1	101310372	493	-7.73	0.17	12	0.04	-63.00	2935.00	813	20230605	-40.10	483	20240430	0.83	610	-20.16	20240423	483	0.83	20240430	813	-40.10	20230605	483	0.83	20240430	0.36	N	012160	500	506 억	783407	N	N	2	N	N
131	20240503	150242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	487	1	2	0.21	20452884	41992	27.23	485	491	484	631	341	486	487.07	0.77	-576	496	491	487	482	478	493	484	507	145	500	340	1	1	101310372	493	-7.73	0.17	12	0.04	-63.00	2935.00	813	20230605	-40.10	483	20240430	0.83	610	-20.16	20240423	483	0.83	20240430	813	-40.10	20230605	483	0.83	20240430	0.36	N	012160	500	506 억	783407	N	N	125	N	N
132	20240503	140241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	487	1	2	0.21	13815590	28372	18.40	485	491	484	631	341	486	486.94	0.77	-601	496	491	487	482	478	493	484	507	145	500	340	1	1	101310372	493	-7.73	0.17	12	0.03	-63.00	2935.00	813	20230605	-40.10	483	20240430	0.83	610	-20.16	20240423	483	0.83	20240430	813	-40.10	20230605	483	0.83	20240430	0.36	N	012160	500	506 억	783407	N	N	125	N	N
133	20240503	130241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	489	3	2	0.62	12499047	25674	16.65	485	491	484	631	341	486	486.84	0.77	-601	496	491	487	482	478	493	484	507	145	500	340	1	1	101310372	495	-7.76	0.17	12	0.03	-63.00	2935.00	813	20230605	-39.85	483	20240430	1.24	610	-19.84	20240423	483	1.24	20240430	813	-39.85	20230605	483	1.24	20240430	0.36	N	012160	500	506 억	783407	N	N	125	N	N
134	20240503	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	489	3	2	0.62	12489756	25655	16.64	485	491	484	631	341	486	486.84	0.77	-601	496	491	487	482	478	493	484	507	145	500	340	1	1	101310372	495	-7.76	0.17	12	0.03	-63.00	2935.00	813	20230605	-39.85	483	20240430	1.24	610	-19.84	20240423	483	1.24	20240430	813	-39.85	20230605	483	1.24	20240430	0.36	N	012160	500	506 억	783407	N	N	125	N	N
135	20240503	110240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	487	1	2	0.21	10102780	20744	13.45	485	491	484	631	341	486	487.02	0.77	-591	496	491	487	482	478	493	484	507	145	500	340	1	1	101310372	493	-7.73	0.17	12	0.02	-63.00	2935.00	813	20230605	-40.10	483	20240430	0.83	610	-20.16	20240423	483	0.83	20240430	813	-40.10	20230605	483	0.83	20240430	0.36	N	012160	500	506 억	783407	N	N	125	N	N
136	20240503	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	487	1	2	0.21	4857648	9971	6.47	485	491	484	631	341	486	487.18	0.77	-591	496	491	487	482	478	493	484	507	145	500	340	1	1	101310372	493	-7.73	0.17	12	0.01	-63.00	2935.00	813	20230605	-40.10	483	20240430	0.83	610	-20.16	20240423	483	0.83	20240430	813	-40.10	20230605	483	0.83	20240430	0.36	N	012160	500	506 억	783407	N	N	125	N	N
137	20240503	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	488	2	2	0.41	239118	493	0.32	485	488	485	631	341	486	485.03	0.77	-472	496	491	487	482	478	493	484	507	145	500	340	1	1	101310372	494	-7.75	0.17	12	0.00	-63.00	2935.00	813	20230605	-39.98	483	20240430	1.04	610	-20.00	20240423	483	1.04	20240430	813	-39.98	20230605	483	1.04	20240430	0.36	N	012160	500	506 억	783407	N	N	125	N	N
138	20240502	160238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	486	-1	5	-0.21	74418741	153292	91.08	483	492	483	633	341	487	485.47	0.77	4144	497	491	487	481	477	490	480	507	146	500	340	1	1	101310372	492	-7.71	0.17	12	0.15	-63.00	2935.00	813	20230605	-40.22	483	20240502	0.62	610	-20.33	20240423	483	0.62	20240502	813	-40.22	20230605	483	0.62	20240502	0.36	N	012160	500	506 억	779330	N	N	125	N	N
139	20240502	150239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	490	3	2	0.62	69057195	142283	84.54	483	492	483	633	341	487	485.35	0.77	3835	497	491	487	481	477	490	480	507	146	500	340	1	1	101310372	496	-7.78	0.17	12	0.14	-63.00	2935.00	813	20230605	-39.73	483	20240502	1.45	610	-19.67	20240423	483	1.45	20240502	813	-39.73	20230605	483	1.45	20240502	0.36	N	012160	500	506 억	779330	N	N	0	N	N
140	20240502	140238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	2	2	0.41	66671140	137386	81.63	483	492	483	633	341	487	485.28	0.77	3768	497	491	487	481	477	490	480	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.14	-63.00	2935.00	813	20230605	-39.85	483	20240502	1.24	610	-19.84	20240423	483	1.24	20240502	813	-39.85	20230605	483	1.24	20240502	0.36	N	012160	500	506 억	779330	N	N	0	N	N
141	20240502	130237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	485	-2	5	-0.41	61931714	127615	75.83	483	492	483	633	341	487	485.30	0.77	3768	497	491	487	481	477	490	480	507	146	500	340	1	1	101310372	491	-7.70	0.17	12	0.13	-63.00	2935.00	813	20230605	-40.34	483	20240502	0.41	610	-20.49	20240423	483	0.41	20240502	813	-40.34	20230605	483	0.41	20240502	0.36	N	012160	500	506 억	779330	N	N	0	N	N
142	20240502	120237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	487	0	3	0.00	54422643	112110	66.61	483	492	483	633	341	487	485.44	0.77	3768	497	491	487	481	477	490	480	507	146	500	340	1	1	101310372	493	-7.73	0.17	12	0.11	-63.00	2935.00	813	20230605	-40.10	483	20240502	0.83	610	-20.16	20240423	483	0.83	20240502	813	-40.10	20230605	483	0.83	20240502	0.36	N	012160	500	506 억	779330	N	N	0	N	N
143	20240502	110237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	2	2	0.41	38321232	78861	46.86	483	492	483	633	341	487	485.93	0.77	2800	497	491	487	481	477	490	480	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.08	-63.00	2935.00	813	20230605	-39.85	483	20240502	1.24	610	-19.84	20240423	483	1.24	20240502	813	-39.85	20230605	483	1.24	20240502	0.36	N	012160	500	506 억	779330	N	N	0	N	N
144	20240502	100237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	2	2	0.41	15094314	31097	18.48	483	492	483	633	341	487	485.39	0.77	128	497	491	487	481	477	490	480	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.03	-63.00	2935.00	813	20230605	-39.85	483	20240502	1.24	610	-19.84	20240423	483	1.24	20240502	813	-39.85	20230605	483	1.24	20240502	0.36	N	012160	500	506 억	779330	N	N	0	N	N
145	20240502	090237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	487	0	3	0.00	7832696	16210	9.63	483	487	483	633	341	487	483.20	0.77	-1946	497	491	487	481	477	490	480	507	146	500	340	1	1	101310372	493	-7.73	0.17	12	0.02	-63.00	2935.00	813	20230605	-40.10	483	20240502	0.83	610	-20.16	20240423	483	0.83	20240502	813	-40.10	20230605	483	0.83	20240502	0.36	N	012160	500	506 억	779330	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History