KissMeData/007280/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	3	2	0.17	136123042	75490	129.79	1800	1848	1782	2340	1260	1800	1803.19	0.55	-5217	1900	1850	1825	1775	1750	1837	1762	304	540	500	1290	1	1	60813311	1096	3.89	0.48	12	0.12	464.00	3738.00	2120	20230616	-14.95	1600	20240416	12.69	1940	-7.06	20240523	1600	12.69	20240416	2120	-14.95	20230616	1600	12.69	20240416	0.16	N	007280	500	304 억	331996	N	N	0	N	N
3	20240531	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1801	1	2	0.06	133411727	73983	127.20	1800	1848	1782	2340	1260	1800	1803.28	0.55	-4777	1900	1850	1825	1775	1750	1837	1762	304	540	500	1290	1	1	60813311	1095	3.88	0.48	12	0.12	464.00	3738.00	2120	20230616	-15.05	1600	20240416	12.56	1940	-7.16	20240523	1600	12.56	20240416	2120	-15.05	20230616	1600	12.56	20240416	0.16	N	007280	500	304 억	331996	N	N	0	N	N
4	20240531	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	-7	5	-0.39	131169316	72733	125.05	1800	1848	1782	2340	1260	1800	1803.44	0.55	-4813	1900	1850	1825	1775	1750	1837	1762	304	540	500	1290	1	1	60813311	1090	3.86	0.48	12	0.12	464.00	3738.00	2120	20230616	-15.42	1600	20240416	12.06	1940	-7.58	20240523	1600	12.06	20240416	2120	-15.42	20230616	1600	12.06	20240416	0.16	N	007280	500	304 억	331996	N	N	0	N	N
5	20240531	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1799	-1	5	-0.06	91733679	50822	87.38	1800	1848	1782	2340	1260	1800	1805.00	0.55	-5158	1900	1850	1825	1775	1750	1837	1762	304	540	500	1290	1	1	60813311	1094	3.88	0.48	12	0.08	464.00	3738.00	2120	20230616	-15.14	1600	20240416	12.44	1940	-7.27	20240523	1600	12.44	20240416	2120	-15.14	20230616	1600	12.44	20240416	0.16	N	007280	500	304 억	331996	N	N	0	N	N
6	20240531	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	12	2	0.67	54871458	30437	52.33	1800	1848	1782	2340	1260	1800	1802.79	0.55	-5052	1900	1850	1825	1775	1750	1837	1762	304	540	500	1290	1	1	60813311	1102	3.91	0.48	12	0.05	464.00	3738.00	2120	20230616	-14.53	1600	20240416	13.25	1940	-6.60	20240523	1600	13.25	20240416	2120	-14.53	20230616	1600	13.25	20240416	0.16	N	007280	500	304 억	331996	N	N	0	N	N
7	20240531	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	0	3	0.00	45372677	25182	43.30	1800	1848	1782	2340	1260	1800	1801.79	0.55	-3095	1900	1850	1825	1775	1750	1837	1762	304	540	500	1290	1	1	60813311	1095	3.88	0.48	12	0.04	464.00	3738.00	2120	20230616	-15.09	1600	20240416	12.50	1940	-7.22	20240523	1600	12.50	20240416	2120	-15.09	20230616	1600	12.50	20240416	0.16	N	007280	500	304 억	331996	N	N	0	N	N
8	20240531	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1801	1	2	0.06	34430661	19104	32.85	1800	1848	1782	2340	1260	1800	1802.27	0.55	-962	1900	1850	1825	1775	1750	1837	1762	304	540	500	1290	1	1	60813311	1095	3.88	0.48	12	0.03	464.00	3738.00	2120	20230616	-15.05	1600	20240416	12.56	1940	-7.16	20240523	1600	12.56	20240416	2120	-15.05	20230616	1600	12.56	20240416	0.16	N	007280	500	304 억	331996	N	N	0	N	N
9	20240531	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	0	3	0.00	120519	67	0.12	1800	1800	1791	2340	1260	1800	1798.79	0.55	-12	1900	1850	1825	1775	1750	1837	1762	304	540	500	1290	1	1	60813311	1095	3.88	0.48	12	0.00	464.00	3738.00	2120	20230616	-15.09	1600	20240416	12.50	1940	-7.22	20240523	1600	12.50	20240416	2120	-15.09	20230616	1600	12.50	20240416	0.16	N	007280	500	304 억	331996	N	N	0	N	N
10	20240530	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-34	5	-1.85	104998273	57601	123.12	1844	1875	1800	2380	1284	1834	1822.86	0.55	-1387	1871	1852	1829	1810	1787	1862	1820	304	546	500	1320	1	1	60813311	1095	3.88	0.48	12	0.09	464.00	3738.00	2120	20230616	-15.09	1600	20240416	12.50	1940	-7.22	20240523	1600	12.50	20240416	2120	-15.09	20230616	1600	12.50	20240416	0.16	N	007280	500	304 억	333351	N	N	0	N	N
11	20240530	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	-9	5	-0.49	94385838	51714	110.54	1844	1875	1803	2380	1284	1834	1825.15	0.55	-1362	1871	1852	1829	1810	1787	1862	1820	304	546	500	1320	1	1	60813311	1110	3.93	0.49	12	0.09	464.00	3738.00	2120	20230616	-13.92	1600	20240416	14.06	1940	-5.93	20240523	1600	14.06	20240416	2120	-13.92	20230616	1600	14.06	20240416	0.16	N	007280	500	304 억	333351	N	N	0	N	N
12	20240530	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-6	5	-0.33	93569183	51266	109.58	1844	1875	1803	2380	1284	1834	1825.17	0.55	-1129	1871	1852	1829	1810	1787	1862	1820	304	546	500	1320	1	1	60813311	1112	3.94	0.49	12	0.08	464.00	3738.00	2120	20230616	-13.77	1600	20240416	14.25	1940	-5.77	20240523	1600	14.25	20240416	2120	-13.77	20230616	1600	14.25	20240416	0.16	N	007280	500	304 억	333351	N	N	0	N	N
13	20240530	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	-4	5	-0.22	88961544	48734	104.17	1844	1875	1803	2380	1284	1834	1825.45	0.55	-1087	1871	1852	1829	1810	1787	1862	1820	304	546	500	1320	1	1	60813311	1113	3.94	0.49	12	0.08	464.00	3738.00	2120	20230616	-13.68	1600	20240416	14.38	1940	-5.67	20240523	1600	14.38	20240416	2120	-13.68	20230616	1600	14.38	20240416	0.16	N	007280	500	304 억	333351	N	N	0	N	N
14	20240530	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	-3	5	-0.16	56778624	31177	66.64	1844	1875	1803	2380	1284	1834	1821.17	0.55	-1212	1871	1852	1829	1810	1787	1862	1820	304	546	500	1320	1	1	60813311	1113	3.95	0.49	12	0.05	464.00	3738.00	2120	20230616	-13.63	1600	20240416	14.44	1940	-5.62	20240523	1600	14.44	20240416	2120	-13.63	20230616	1600	14.44	20240416	0.16	N	007280	500	304 억	333351	N	N	0	N	N
15	20240530	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	-25	5	-1.36	34899069	19165	40.97	1844	1875	1803	2380	1284	1834	1820.98	0.55	-1646	1871	1852	1829	1810	1787	1862	1820	304	546	500	1320	1	1	60813311	1100	3.90	0.48	12	0.03	464.00	3738.00	2120	20230616	-14.67	1600	20240416	13.06	1940	-6.75	20240523	1600	13.06	20240416	2120	-14.67	20230616	1600	13.06	20240416	0.16	N	007280	500	304 억	333351	N	N	0	N	N
16	20240530	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-6	5	-0.33	23936922	13095	27.99	1844	1875	1805	2380	1284	1834	1827.94	0.55	-2138	1871	1852	1829	1810	1787	1862	1820	304	546	500	1320	1	1	60813311	1112	3.94	0.49	12	0.02	464.00	3738.00	2120	20230616	-13.77	1600	20240416	14.25	1940	-5.77	20240523	1600	14.25	20240416	2120	-13.77	20230616	1600	14.25	20240416	0.16	N	007280	500	304 억	333351	N	N	0	N	N
17	20240530	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	0	3	0.00	88232	48	0.10	1844	1844	1834	2380	1284	1834	1838.17	0.55	0	1871	1852	1829	1810	1787	1862	1820	304	546	500	1320	1	1	60813311	1115	3.95	0.49	12	0.00	464.00	3738.00	2120	20230616	-13.49	1600	20240416	14.62	1940	-5.46	20240523	1600	14.62	20240416	2120	-13.49	20230616	1600	14.62	20240416	0.16	N	007280	500	304 억	333351	N	N	0	N	N
18	20240529	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	-16	5	-0.86	85053876	46762	44.65	1817	1848	1806	2405	1295	1850	1818.87	0.55	-261	1927	1888	1850	1811	1773	1908	1831	304	555	500	1330	1	1	60813311	1115	3.95	0.49	12	0.08	464.00	3738.00	2120	20230616	-13.49	1600	20240416	14.62	1940	-5.46	20240523	1600	14.62	20240416	2120	-13.49	20230616	1600	14.62	20240416	0.16	N	007280	500	304 억	333652	N	N	0	N	N
19	20240529	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-22	5	-1.19	76253197	41960	40.07	1817	1848	1806	2405	1295	1850	1817.28	0.55	649	1927	1888	1850	1811	1773	1908	1831	304	555	500	1330	1	1	60813311	1112	3.94	0.49	12	0.07	464.00	3738.00	2120	20230616	-13.77	1600	20240416	14.25	1940	-5.77	20240523	1600	14.25	20240416	2120	-13.77	20230616	1600	14.25	20240416	0.16	N	007280	500	304 억	333652	N	N	0	N	N
20	20240529	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	-17	5	-0.92	70540786	38821	37.07	1817	1848	1806	2405	1295	1850	1817.08	0.55	391	1927	1888	1850	1811	1773	1908	1831	304	555	500	1330	1	1	60813311	1115	3.95	0.49	12	0.06	464.00	3738.00	2120	20230616	-13.54	1600	20240416	14.56	1940	-5.52	20240523	1600	14.56	20240416	2120	-13.54	20230616	1600	14.56	20240416	0.16	N	007280	500	304 억	333652	N	N	0	N	N
21	20240529	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	-14	5	-0.76	63133796	34752	33.18	1817	1848	1806	2405	1295	1850	1816.70	0.55	391	1927	1888	1850	1811	1773	1908	1831	304	555	500	1330	1	1	60813311	1117	3.96	0.49	12	0.06	464.00	3738.00	2120	20230616	-13.40	1600	20240416	14.75	1940	-5.36	20240523	1600	14.75	20240416	2120	-13.40	20230616	1600	14.75	20240416	0.16	N	007280	500	304 억	333652	N	N	0	N	N
22	20240529	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	-28	5	-1.51	60640925	33384	31.88	1817	1848	1806	2405	1295	1850	1816.47	0.55	422	1927	1888	1850	1811	1773	1908	1831	304	555	500	1330	1	1	60813311	1108	3.93	0.49	12	0.05	464.00	3738.00	2120	20230616	-14.06	1600	20240416	13.88	1940	-6.08	20240523	1600	13.88	20240416	2120	-14.06	20230616	1600	13.88	20240416	0.16	N	007280	500	304 억	333652	N	N	0	N	N
23	20240529	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-22	5	-1.19	48824974	26931	25.72	1817	1848	1806	2405	1295	1850	1812.97	0.55	2539	1927	1888	1850	1811	1773	1908	1831	304	555	500	1330	1	1	60813311	1112	3.94	0.49	12	0.04	464.00	3738.00	2120	20230616	-13.77	1600	20240416	14.25	1940	-5.77	20240523	1600	14.25	20240416	2120	-13.77	20230616	1600	14.25	20240416	0.16	N	007280	500	304 억	333652	N	N	0	N	N
24	20240529	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-38	5	-2.05	36341480	20035	19.13	1817	1848	1810	2405	1295	1850	1813.90	0.55	2684	1927	1888	1850	1811	1773	1908	1831	304	555	500	1330	1	1	60813311	1102	3.91	0.48	12	0.03	464.00	3738.00	2120	20230616	-14.53	1600	20240416	13.25	1940	-6.60	20240523	1600	13.25	20240416	2120	-14.53	20230616	1600	13.25	20240416	0.16	N	007280	500	304 억	333652	N	N	0	N	N
25	20240529	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	-2	5	-0.11	986243	541	0.52	1817	1848	1817	2405	1295	1850	1823.00	0.55	203	1927	1888	1850	1811	1773	1908	1831	304	555	500	1330	1	1	60813311	1124	3.98	0.49	12	0.00	464.00	3738.00	2120	20230616	-12.83	1600	20240416	15.50	1940	-4.74	20240523	1600	15.50	20240416	2120	-12.83	20230616	1600	15.50	20240416	0.16	N	007280	500	304 억	333652	N	N	0	N	N
26	20240528	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	10	2	0.54	193994641	104721	109.42	1840	1889	1812	2390	1288	1840	1852.49	0.55	1442	1881	1860	1840	1819	1799	1850	1809	304	550	500	1320	1	1	60813311	1125	3.99	0.49	12	0.17	464.00	3738.00	2120	20230616	-12.74	1600	20240416	15.62	1940	-4.64	20240523	1600	15.62	20240416	2120	-12.74	20230616	1600	15.62	20240416	0.16	N	007280	500	304 억	332250	N	N	0	N	N
27	20240528	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	17	2	0.92	173326073	93462	97.66	1840	1889	1820	2390	1288	1840	1854.51	0.55	2237	1881	1860	1840	1819	1799	1850	1809	304	550	500	1320	1	1	60813311	1129	4.00	0.50	12	0.15	464.00	3738.00	2120	20230616	-12.41	1600	20240416	16.06	1940	-4.28	20240523	1600	16.06	20240416	2120	-12.41	20230616	1600	16.06	20240416	0.16	N	007280	500	304 억	332250	N	N	0	N	N
28	20240528	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1863	23	2	1.25	158348737	85400	89.23	1840	1889	1820	2390	1288	1840	1854.20	0.55	3767	1881	1860	1840	1819	1799	1850	1809	304	550	500	1320	1	1	60813311	1133	4.02	0.50	12	0.14	464.00	3738.00	2120	20230616	-12.12	1600	20240416	16.44	1940	-3.97	20240523	1600	16.44	20240416	2120	-12.12	20230616	1600	16.44	20240416	0.16	N	007280	500	304 억	332250	N	N	0	N	N
29	20240528	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1866	26	2	1.41	148429135	80077	83.67	1840	1889	1820	2390	1288	1840	1853.58	0.55	3767	1881	1860	1840	1819	1799	1850	1809	304	550	500	1320	1	1	60813311	1135	4.02	0.50	12	0.13	464.00	3738.00	2120	20230616	-11.98	1600	20240416	16.62	1940	-3.81	20240523	1600	16.62	20240416	2120	-11.98	20230616	1600	16.62	20240416	0.16	N	007280	500	304 억	332250	N	N	0	N	N
30	20240528	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	29	2	1.58	107393263	58104	60.71	1840	1889	1820	2390	1288	1840	1848.29	0.55	4493	1881	1860	1840	1819	1799	1850	1809	304	550	500	1320	1	1	60813311	1137	4.03	0.50	12	0.10	464.00	3738.00	2120	20230616	-11.84	1600	20240416	16.81	1940	-3.66	20240523	1600	16.81	20240416	2120	-11.84	20230616	1600	16.81	20240416	0.16	N	007280	500	304 억	332250	N	N	0	N	N
31	20240528	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1889	49	2	2.66	73396515	39866	41.66	1840	1889	1820	2390	1288	1840	1841.08	0.55	2231	1881	1860	1840	1819	1799	1850	1809	304	550	500	1320	1	1	60813311	1149	4.07	0.51	12	0.07	464.00	3738.00	2120	20230616	-10.90	1600	20240416	18.06	1940	-2.63	20240523	1600	18.06	20240416	2120	-10.90	20230616	1600	18.06	20240416	0.16	N	007280	500	304 억	332250	N	N	0	N	N
32	20240528	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-16	5	-0.87	18715560	10258	10.72	1840	1840	1820	2390	1288	1840	1824.48	0.55	83	1881	1860	1840	1819	1799	1850	1809	304	550	500	1320	1	1	60813311	1109	3.93	0.49	12	0.02	464.00	3738.00	2120	20230616	-13.96	1600	20240416	14.00	1940	-5.98	20240523	1600	14.00	20240416	2120	-13.96	20230616	1600	14.00	20240416	0.16	N	007280	500	304 억	332250	N	N	0	N	N
33	20240528	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	0	3	0.00	2506080	1362	1.42	1840	1840	1840	2390	1288	1840	1840.00	0.55	0	1881	1860	1840	1819	1799	1850	1809	304	550	500	1320	1	1	60813311	1119	3.97	0.49	12	0.00	464.00	3738.00	2120	20230616	-13.21	1600	20240416	15.00	1940	-5.15	20240523	1600	15.00	20240416	2120	-13.21	20230616	1600	15.00	20240416	0.16	N	007280	500	304 억	332250	N	N	0	N	N
34	20240527	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-17	5	-0.92	175591443	95225	73.78	1857	1861	1820	2410	1300	1857	1843.96	0.55	-616	1905	1881	1853	1829	1801	1867	1815	304	553	500	1330	1	1	60813311	1119	3.97	0.49	12	0.16	464.00	3738.00	2120	20230616	-13.21	1600	20240416	15.00	1940	-5.15	20240523	1600	15.00	20240416	2120	-13.21	20230616	1600	15.00	20240416	0.16	N	007280	500	304 억	332866	N	N	0	N	N
35	20240527	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-33	5	-1.78	165547641	89729	69.52	1857	1861	1821	2410	1300	1857	1844.97	0.55	-616	1905	1881	1853	1829	1801	1867	1815	304	553	500	1330	1	1	60813311	1109	3.93	0.49	12	0.15	464.00	3738.00	2120	20230616	-13.96	1600	20240416	14.00	1940	-5.98	20240523	1600	14.00	20240416	2120	-13.96	20230616	1600	14.00	20240416	0.16	N	007280	500	304 억	332866	N	N	0	N	N
36	20240527	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	-32	5	-1.72	159388482	86348	66.90	1857	1861	1821	2410	1300	1857	1845.89	0.55	-616	1905	1881	1853	1829	1801	1867	1815	304	553	500	1330	1	1	60813311	1110	3.93	0.49	12	0.14	464.00	3738.00	2120	20230616	-13.92	1600	20240416	14.06	1940	-5.93	20240523	1600	14.06	20240416	2120	-13.92	20230616	1600	14.06	20240416	0.16	N	007280	500	304 억	332866	N	N	0	N	N
37	20240527	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-17	5	-0.92	146977582	79570	61.65	1857	1861	1831	2410	1300	1857	1847.15	0.55	-616	1905	1881	1853	1829	1801	1867	1815	304	553	500	1330	1	1	60813311	1119	3.97	0.49	12	0.13	464.00	3738.00	2120	20230616	-13.21	1600	20240416	15.00	1940	-5.15	20240523	1600	15.00	20240416	2120	-13.21	20230616	1600	15.00	20240416	0.16	N	007280	500	304 억	332866	N	N	0	N	N
38	20240527	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	0	3	0.00	138381305	74900	58.03	1857	1861	1831	2410	1300	1857	1847.55	0.55	-597	1905	1881	1853	1829	1801	1867	1815	304	553	500	1330	1	1	60813311	1129	4.00	0.50	12	0.12	464.00	3738.00	2120	20230616	-12.41	1600	20240416	16.06	1940	-4.28	20240523	1600	16.06	20240416	2120	-12.41	20230616	1600	16.06	20240416	0.16	N	007280	500	304 억	332866	N	N	0	N	N
39	20240527	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	0	3	0.00	74852364	40439	31.33	1857	1861	1831	2410	1300	1857	1850.99	0.55	-597	1905	1881	1853	1829	1801	1867	1815	304	553	500	1330	1	1	60813311	1129	4.00	0.50	12	0.07	464.00	3738.00	2120	20230616	-12.41	1600	20240416	16.06	1940	-4.28	20240523	1600	16.06	20240416	2120	-12.41	20230616	1600	16.06	20240416	0.16	N	007280	500	304 억	332866	N	N	0	N	N
40	20240527	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	-12	5	-0.65	62227001	33632	26.06	1857	1861	1831	2410	1300	1857	1850.23	0.55	-371	1905	1881	1853	1829	1801	1867	1815	304	553	500	1330	1	1	60813311	1122	3.98	0.49	12	0.06	464.00	3738.00	2120	20230616	-12.97	1600	20240416	15.31	1940	-4.90	20240523	1600	15.31	20240416	2120	-12.97	20230616	1600	15.31	20240416	0.16	N	007280	500	304 억	332866	N	N	0	N	N
41	20240527	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	0	3	0.00	2466103	1328	1.03	1857	1861	1857	2410	1300	1857	1857.01	0.55	-1	1905	1881	1853	1829	1801	1867	1815	304	553	500	1330	1	1	60813311	1129	4.00	0.50	12	0.00	464.00	3738.00	2120	20230616	-12.41	1600	20240416	16.06	1940	-4.28	20240523	1600	16.06	20240416	2120	-12.41	20230616	1600	16.06	20240416	0.16	N	007280	500	304 억	332866	N	N	0	N	N
42	20240524	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	-20	5	-1.07	198645411	106962	43.34	1875	1877	1825	2440	1314	1877	1857.16	0.55	5650	2039	1958	1859	1778	1679	1908	1728	304	563	500	1350	1	1	60813311	1129	4.00	0.50	12	0.18	464.00	3738.00	2120	20230616	-12.41	1600	20240416	16.06	1940	-4.28	20240523	1600	16.06	20240416	2120	-12.41	20230616	1600	16.06	20240416	0.13	N	007280	500	304 억	335067	N	N	0	N	N
43	20240524	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	-8	5	-0.43	142269817	76729	31.09	1875	1877	1825	2440	1314	1877	1854.19	0.55	5969	2039	1958	1859	1778	1679	1908	1728	304	563	500	1350	1	1	60813311	1137	4.03	0.50	12	0.13	464.00	3738.00	2120	20230616	-11.84	1600	20240416	16.81	1940	-3.66	20240523	1600	16.81	20240416	2120	-11.84	20230616	1600	16.81	20240416	0.13	N	007280	500	304 억	335067	N	N	0	N	N
44	20240524	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	-9	5	-0.48	135179166	72938	29.56	1875	1877	1825	2440	1314	1877	1853.34	0.55	5969	2039	1958	1859	1778	1679	1908	1728	304	563	500	1350	1	1	60813311	1136	4.03	0.50	12	0.12	464.00	3738.00	2120	20230616	-11.89	1600	20240416	16.75	1940	-3.71	20240523	1600	16.75	20240416	2120	-11.89	20230616	1600	16.75	20240416	0.13	N	007280	500	304 억	335067	N	N	0	N	N
45	20240524	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1872	-5	5	-0.27	128220255	69215	28.05	1875	1877	1825	2440	1314	1877	1852.49	0.55	6322	2039	1958	1859	1778	1679	1908	1728	304	563	500	1350	1	1	60813311	1138	4.03	0.50	12	0.11	464.00	3738.00	2120	20230616	-11.70	1600	20240416	17.00	1940	-3.51	20240523	1600	17.00	20240416	2120	-11.70	20230616	1600	17.00	20240416	0.13	N	007280	500	304 억	335067	N	N	0	N	N
46	20240524	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1875	-2	5	-0.11	123215859	66542	26.96	1875	1877	1825	2440	1314	1877	1851.70	0.55	4402	2039	1958	1859	1778	1679	1908	1728	304	563	500	1350	1	1	60813311	1140	4.04	0.50	12	0.11	464.00	3738.00	2120	20230616	-11.56	1600	20240416	17.19	1940	-3.35	20240523	1600	17.19	20240416	2120	-11.56	20230616	1600	17.19	20240416	0.13	N	007280	500	304 억	335067	N	N	0	N	N
47	20240524	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-37	5	-1.97	83307112	45179	18.31	1875	1875	1825	2440	1314	1877	1843.93	0.55	5263	2039	1958	1859	1778	1679	1908	1728	304	563	500	1350	1	1	60813311	1119	3.97	0.49	12	0.07	464.00	3738.00	2120	20230616	-13.21	1600	20240416	15.00	1940	-5.15	20240523	1600	15.00	20240416	2120	-13.21	20230616	1600	15.00	20240416	0.13	N	007280	500	304 억	335067	N	N	0	N	N
48	20240524	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	-33	5	-1.76	55039769	29779	12.07	1875	1875	1825	2440	1314	1877	1848.27	0.55	2931	2039	1958	1859	1778	1679	1908	1728	304	563	500	1350	1	1	60813311	1121	3.97	0.49	12	0.05	464.00	3738.00	2120	20230616	-13.02	1600	20240416	15.25	1940	-4.95	20240523	1600	15.25	20240416	2120	-13.02	20230616	1600	15.25	20240416	0.13	N	007280	500	304 억	335067	N	N	0	N	N
49	20240524	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	-35	5	-1.86	27174295	14637	5.93	1875	1875	1841	2440	1314	1877	1856.55	0.55	1402	2039	1958	1859	1778	1679	1908	1728	304	563	500	1350	1	1	60813311	1120	3.97	0.49	12	0.02	464.00	3738.00	2120	20230616	-13.11	1600	20240416	15.12	1940	-5.05	20240523	1600	15.12	20240416	2120	-13.11	20230616	1600	15.12	20240416	0.13	N	007280	500	304 억	335067	N	N	0	N	N
50	20240523	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1877	-11	5	-0.58	460046288	245077	55.40	1931	1940	1760	2450	1322	1888	1877.10	0.56	-6375	1996	1942	1846	1792	1696	1969	1819	304	562	500	1350	1	1	60813311	1141	4.05	0.50	12	0.40	464.00	3738.00	2165	20230516	-13.30	1600	20240416	17.31	1940	-3.25	20240523	1600	17.31	20240416	2120	-11.46	20230616	1600	17.31	20240416	0.14	N	007280	500	304 억	340967	N	N	0	N	N
51	20240523	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	-15	5	-0.79	449074643	239225	54.07	1931	1940	1760	2450	1322	1888	1877.16	0.56	-5447	1996	1942	1846	1792	1696	1969	1819	304	562	500	1350	1	1	60813311	1139	4.04	0.50	12	0.39	464.00	3738.00	2165	20230516	-13.49	1600	20240416	17.06	1940	-3.45	20240523	1600	17.06	20240416	2120	-11.65	20230616	1600	17.06	20240416	0.14	N	007280	500	304 억	340967	N	N	0	N	N
52	20240523	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1855	-33	5	-1.75	367559726	194942	44.06	1931	1940	1760	2450	1322	1888	1885.47	0.56	-11010	1996	1942	1846	1792	1696	1969	1819	304	562	500	1350	1	1	60813311	1128	4.00	0.50	12	0.32	464.00	3738.00	2165	20230516	-14.32	1600	20240416	15.94	1940	-4.38	20240523	1600	15.94	20240416	2120	-12.50	20230616	1600	15.94	20240416	0.14	N	007280	500	304 억	340967	N	N	0	N	N
53	20240523	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1893	5	2	0.26	296235051	155926	35.25	1931	1940	1864	2450	1322	1888	1899.93	0.56	-10717	1996	1942	1846	1792	1696	1969	1819	304	562	500	1350	1	1	60813311	1151	4.08	0.51	12	0.26	464.00	3738.00	2165	20230516	-12.56	1600	20240416	18.31	1940	-2.42	20240523	1600	18.31	20240416	2120	-10.71	20230616	1600	18.31	20240416	0.14	N	007280	500	304 억	340967	N	N	0	N	N
54	20240523	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1916	28	2	1.48	276931413	145709	32.94	1931	1940	1864	2450	1322	1888	1900.68	0.56	-10727	1996	1942	1846	1792	1696	1969	1819	304	562	500	1350	1	1	60813311	1165	4.13	0.51	12	0.24	464.00	3738.00	2165	20230516	-11.50	1600	20240416	19.75	1940	-1.24	20240523	1600	19.75	20240416	2120	-9.62	20230616	1600	19.75	20240416	0.14	N	007280	500	304 억	340967	N	N	0	N	N
55	20240523	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1887	-1	5	-0.05	205406608	108230	24.46	1931	1940	1864	2450	1322	1888	1897.97	0.56	-13345	1996	1942	1846	1792	1696	1969	1819	304	562	500	1350	1	1	60813311	1148	4.07	0.50	12	0.18	464.00	3738.00	2165	20230516	-12.84	1600	20240416	17.94	1940	-2.73	20240523	1600	17.94	20240416	2120	-10.99	20230616	1600	17.94	20240416	0.14	N	007280	500	304 억	340967	N	N	0	N	N
56	20240523	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	0	3	0.00	172683959	90848	20.54	1931	1940	1864	2450	1322	1888	1900.96	0.56	-12788	1996	1942	1846	1792	1696	1969	1819	304	562	500	1350	1	1	60813311	1148	4.07	0.51	12	0.15	464.00	3738.00	2165	20230516	-12.79	1600	20240416	18.00	1940	-2.68	20240523	1600	18.00	20240416	2120	-10.94	20230616	1600	18.00	20240416	0.14	N	007280	500	304 억	340967	N	N	0	N	N
57	20240523	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	46	2	2.44	99571339	52069	11.77	1931	1940	1865	2450	1322	1888	1912.83	0.56	-4005	1996	1942	1846	1792	1696	1969	1819	304	562	500	1350	1	1	60813311	1176	4.17	0.52	12	0.09	464.00	3738.00	2165	20230516	-10.67	1600	20240416	20.88	1940	-0.31	20240523	1600	20.88	20240416	2120	-8.77	20230616	1600	20.88	20240416	0.14	N	007280	500	304 억	340967	N	N	0	N	N
58	20240522	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	118	2	6.67	819668926	439727	1198.26	1770	1900	1750	2300	1239	1770	1864.02	0.55	3948	1823	1796	1773	1746	1723	1810	1760	304	530	500	1270	1	1	60813311	1148	4.07	0.51	12	0.72	464.00	3738.00	2185	20230515	-13.59	1600	20240416	18.00	1900	-0.63	20240522	1600	18.00	20240416	2120	-10.94	20230616	1600	18.00	20240416	0.14	N	007280	500	304 억	337404	N	N	3	N	N
59	20240522	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1877	107	2	6.05	781774212	419515	1143.19	1770	1900	1750	2300	1239	1770	1863.52	0.55	4908	1823	1796	1773	1746	1723	1810	1760	304	530	500	1270	1	1	60813311	1141	4.05	0.50	12	0.69	464.00	3738.00	2185	20230515	-14.10	1600	20240416	17.31	1900	-1.21	20240522	1600	17.31	20240416	2120	-11.46	20230616	1600	17.31	20240416	0.14	N	007280	500	304 억	337404	N	N	3	N	N
60	20240522	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	90	2	5.08	614392825	330386	900.31	1770	1900	1750	2300	1239	1770	1859.62	0.55	9791	1823	1796	1773	1746	1723	1810	1760	304	530	500	1270	1	1	60813311	1131	4.01	0.50	12	0.54	464.00	3738.00	2185	20230515	-14.87	1600	20240416	16.25	1900	-2.11	20240522	1600	16.25	20240416	2120	-12.26	20230616	1600	16.25	20240416	0.14	N	007280	500	304 억	337404	N	N	3	N	N
61	20240522	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	90	2	5.08	564637853	303538	827.15	1770	1900	1750	2300	1239	1770	1860.19	0.55	10233	1823	1796	1773	1746	1723	1810	1760	304	530	500	1270	1	1	60813311	1131	4.01	0.50	12	0.50	464.00	3738.00	2185	20230515	-14.87	1600	20240416	16.25	1900	-2.11	20240522	1600	16.25	20240416	2120	-12.26	20230616	1600	16.25	20240416	0.14	N	007280	500	304 억	337404	N	N	3	N	N
62	20240522	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	87	2	4.92	488688269	262712	715.90	1770	1900	1750	2300	1239	1770	1860.17	0.55	3601	1823	1796	1773	1746	1723	1810	1760	304	530	500	1270	1	1	60813311	1129	4.00	0.50	12	0.43	464.00	3738.00	2185	20230515	-15.01	1600	20240416	16.06	1900	-2.26	20240522	1600	16.06	20240416	2120	-12.41	20230616	1600	16.06	20240416	0.14	N	007280	500	304 억	337404	N	N	3	N	N
63	20240522	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1781	11	2	0.62	20877910	11810	32.18	1770	1782	1750	2300	1239	1770	1767.82	0.55	1213	1823	1796	1773	1746	1723	1810	1760	304	530	500	1270	1	1	60813311	1083	3.84	0.48	12	0.02	464.00	3738.00	2185	20230515	-18.49	1600	20240416	11.31	1855	-3.99	20240307	1600	11.31	20240416	2120	-15.99	20230616	1600	11.31	20240416	0.14	N	007280	500	304 억	337404	N	N	3	N	N
64	20240522	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1781	11	2	0.62	2277629	1287	3.51	1770	1782	1761	2300	1239	1770	1769.72	0.55	-7	1823	1796	1773	1746	1723	1810	1760	304	530	500	1270	1	1	60813311	1083	3.84	0.48	12	0.00	464.00	3738.00	2185	20230515	-18.49	1600	20240416	11.31	1855	-3.99	20240307	1600	11.31	20240416	2120	-15.99	20230616	1600	11.31	20240416	0.14	N	007280	500	304 억	337404	N	N	3	N	N
65	20240522	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1770	0	3	0.00	19470	11	0.03	1770	1770	1770	2300	1239	1770	1770.00	0.55	-1	1823	1796	1773	1746	1723	1810	1760	304	530	500	1270	1	1	60813311	1076	3.81	0.47	12	0.00	464.00	3738.00	2185	20230515	-18.99	1600	20240416	10.62	1855	-4.58	20240307	1600	10.62	20240416	2120	-16.51	20230616	1600	10.62	20240416	0.14	N	007280	500	304 억	337404	N	N	3	N	N
66	20240521	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1770	2	2	0.11	64559672	36697	60.58	1769	1800	1750	2295	1238	1768	1759.26	0.55	84	1790	1778	1760	1748	1730	1785	1755	304	527	500	1270	1	1	60813311	1076	3.81	0.47	12	0.06	464.00	3738.00	2190	20230512	-19.18	1600	20240416	10.62	1855	-4.58	20240307	1600	10.62	20240416	2120	-16.51	20230616	1600	10.62	20240416	0.17	N	007280	500	304 억	337360	N	N	3	N	N
67	20240521	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1768	0	3	0.00	63320836	35997	59.43	1769	1800	1750	2295	1238	1768	1759.06	0.55	84	1790	1778	1760	1748	1730	1785	1755	304	527	500	1270	1	1	60813311	1075	3.81	0.47	12	0.06	464.00	3738.00	2190	20230512	-19.27	1600	20240416	10.50	1855	-4.69	20240307	1600	10.50	20240416	2120	-16.60	20230616	1600	10.50	20240416	0.17	N	007280	500	304 억	337360	N	N	8	N	N
68	20240521	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1770	2	2	0.11	59940902	34078	56.26	1769	1800	1750	2295	1238	1768	1758.93	0.55	149	1790	1778	1760	1748	1730	1785	1755	304	527	500	1270	1	1	60813311	1076	3.81	0.47	12	0.06	464.00	3738.00	2190	20230512	-19.18	1600	20240416	10.62	1855	-4.58	20240307	1600	10.62	20240416	2120	-16.51	20230616	1600	10.62	20240416	0.17	N	007280	500	304 억	337360	N	N	8	N	N
69	20240521	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1758	-10	5	-0.57	58875523	33474	55.26	1769	1800	1750	2295	1238	1768	1758.84	0.55	205	1790	1778	1760	1748	1730	1785	1755	304	527	500	1270	1	1	60813311	1069	3.79	0.47	12	0.06	464.00	3738.00	2190	20230512	-19.73	1600	20240416	9.88	1855	-5.23	20240307	1600	9.88	20240416	2120	-17.08	20230616	1600	9.88	20240416	0.17	N	007280	500	304 억	337360	N	N	8	N	N
70	20240521	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1768	0	3	0.00	58049259	33004	54.49	1769	1800	1750	2295	1238	1768	1758.86	0.55	118	1790	1778	1760	1748	1730	1785	1755	304	527	500	1270	1	1	60813311	1075	3.81	0.47	12	0.05	464.00	3738.00	2190	20230512	-19.27	1600	20240416	10.50	1855	-4.69	20240307	1600	10.50	20240416	2120	-16.60	20230616	1600	10.50	20240416	0.17	N	007280	500	304 억	337360	N	N	8	N	N
71	20240521	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1757	-11	5	-0.62	57233159	32541	53.72	1769	1800	1750	2295	1238	1768	1758.80	0.55	136	1790	1778	1760	1748	1730	1785	1755	304	527	500	1270	1	1	60813311	1068	3.79	0.47	12	0.05	464.00	3738.00	2190	20230512	-19.77	1600	20240416	9.81	1855	-5.28	20240307	1600	9.81	20240416	2120	-17.12	20230616	1600	9.81	20240416	0.17	N	007280	500	304 억	337360	N	N	8	N	N
72	20240521	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1759	-9	5	-0.51	13716933	7714	12.74	1769	1800	1759	2295	1238	1768	1778.19	0.55	116	1790	1778	1760	1748	1730	1785	1755	304	527	500	1270	1	1	60813311	1070	3.79	0.47	12	0.01	464.00	3738.00	2190	20230512	-19.68	1600	20240416	9.94	1855	-5.18	20240307	1600	9.94	20240416	2120	-17.03	20230616	1600	9.94	20240416	0.17	N	007280	500	304 억	337360	N	N	8	N	N
73	20240521	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1769	1	2	0.06	5307	3	0.00	1769	1769	1769	2295	1238	1768	1769.00	0.55	0	1790	1778	1760	1748	1730	1785	1755	304	527	500	1270	1	1	60813311	1076	3.81	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.22	1600	20240416	10.56	1855	-4.64	20240307	1600	10.56	20240416	2120	-16.56	20230616	1600	10.56	20240416	0.17	N	007280	500	304 억	337360	N	N	8	N	N
74	20240517	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1757	-43	5	-2.39	77657082	44111	446.69	1779	1779	1729	2340	1260	1800	1760.50	0.55	467	1817	1808	1800	1791	1783	1804	1787	304	540	500	1290	1	1	60813311	1068	3.79	0.47	12	0.07	464.00	3738.00	2190	20230512	-19.77	1600	20240416	9.81	1855	-5.28	20240307	1600	9.81	20240416	2120	-17.12	20230616	1600	9.81	20240416	0.17	N	007280	500	304 억	337180	N	N	1	N	N
75	20240517	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1759	-41	5	-2.28	72321348	41075	415.95	1779	1779	1729	2340	1260	1800	1760.71	0.55	861	1817	1808	1800	1791	1783	1804	1787	304	540	500	1290	1	1	60813311	1070	3.79	0.47	12	0.07	464.00	3738.00	2190	20230512	-19.68	1600	20240416	9.94	1855	-5.18	20240307	1600	9.94	20240416	2120	-17.03	20230616	1600	9.94	20240416	0.17	N	007280	500	304 억	337180	N	N	12	N	N
76	20240517	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1754	-46	5	-2.56	60133893	34147	345.79	1779	1779	1729	2340	1260	1800	1761.03	0.55	436	1817	1808	1800	1791	1783	1804	1787	304	540	500	1290	1	1	60813311	1067	3.78	0.47	12	0.06	464.00	3738.00	2190	20230512	-19.91	1600	20240416	9.62	1855	-5.44	20240307	1600	9.62	20240416	2120	-17.26	20230616	1600	9.62	20240416	0.17	N	007280	500	304 억	337180	N	N	12	N	N
77	20240517	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1753	-47	5	-2.61	49621732	28148	285.04	1779	1779	1729	2340	1260	1800	1762.89	0.55	436	1817	1808	1800	1791	1783	1804	1787	304	540	500	1290	1	1	60813311	1066	3.78	0.47	12	0.05	464.00	3738.00	2190	20230512	-19.95	1600	20240416	9.56	1855	-5.50	20240307	1600	9.56	20240416	2120	-17.31	20230616	1600	9.56	20240416	0.17	N	007280	500	304 억	337180	N	N	12	N	N
78	20240517	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1766	-34	5	-1.89	41757006	23664	239.64	1779	1779	1729	2340	1260	1800	1764.58	0.55	288	1817	1808	1800	1791	1783	1804	1787	304	540	500	1290	1	1	60813311	1074	3.81	0.47	12	0.04	464.00	3738.00	2190	20230512	-19.36	1600	20240416	10.38	1855	-4.80	20240307	1600	10.38	20240416	2120	-16.70	20230616	1600	10.38	20240416	0.17	N	007280	500	304 억	337180	N	N	12	N	N
79	20240517	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1771	-29	5	-1.61	39947517	22641	229.28	1779	1779	1729	2340	1260	1800	1764.39	0.55	472	1817	1808	1800	1791	1783	1804	1787	304	540	500	1290	1	1	60813311	1077	3.82	0.47	12	0.04	464.00	3738.00	2190	20230512	-19.13	1600	20240416	10.69	1855	-4.53	20240307	1600	10.69	20240416	2120	-16.46	20230616	1600	10.69	20240416	0.17	N	007280	500	304 억	337180	N	N	12	N	N
80	20240517	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1777	-23	5	-1.28	37770074	21415	216.86	1779	1779	1729	2340	1260	1800	1763.72	0.55	664	1817	1808	1800	1791	1783	1804	1787	304	540	500	1290	1	1	60813311	1081	3.83	0.48	12	0.04	464.00	3738.00	2190	20230512	-18.86	1600	20240416	11.06	1855	-4.20	20240307	1600	11.06	20240416	2120	-16.18	20230616	1600	11.06	20240416	0.17	N	007280	500	304 억	337180	N	N	12	N	N
81	20240517	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-21	5	-1.17	1138560	640	6.48	1779	1779	1779	2340	1260	1800	1779.00	0.55	-47	1817	1808	1800	1791	1783	1804	1787	304	540	500	1290	1	1	60813311	1082	3.83	0.48	12	0.00	464.00	3738.00	2190	20230512	-18.77	1600	20240416	11.19	1855	-4.10	20240307	1600	11.19	20240416	2120	-16.08	20230616	1600	11.19	20240416	0.17	N	007280	500	304 억	337180	N	N	12	N	N
82	20240516	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-9	5	-0.50	17789824	9875	45.63	1809	1809	1792	2350	1267	1809	1801.50	0.55	-251	1853	1831	1791	1769	1729	1842	1780	304	541	500	1300	1	1	60813311	1095	3.88	0.48	12	0.02	464.00	3738.00	2190	20230512	-17.81	1600	20240416	12.50	1855	-2.96	20240307	1600	12.50	20240416	2165	-16.86	20230516	1600	12.50	20240416	0.18	N	007280	500	304 억	337431	N	N	12	N	N
83	20240516	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	-14	5	-0.77	17512702	9721	44.92	1809	1809	1792	2350	1267	1809	1801.53	0.55	-251	1853	1831	1791	1769	1729	1842	1780	304	541	500	1300	1	1	60813311	1092	3.87	0.48	12	0.02	464.00	3738.00	2190	20230512	-18.04	1600	20240416	12.19	1855	-3.23	20240307	1600	12.19	20240416	2165	-17.09	20230516	1600	12.19	20240416	0.18	N	007280	500	304 억	337431	N	N	15	N	N
84	20240516	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1802	-7	5	-0.39	17190994	9542	44.09	1809	1809	1792	2350	1267	1809	1801.61	0.55	-244	1853	1831	1791	1769	1729	1842	1780	304	541	500	1300	1	1	60813311	1096	3.88	0.48	12	0.02	464.00	3738.00	2190	20230512	-17.72	1600	20240416	12.62	1855	-2.86	20240307	1600	12.62	20240416	2165	-16.77	20230516	1600	12.62	20240416	0.18	N	007280	500	304 억	337431	N	N	15	N	N
85	20240516	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1804	-5	5	-0.28	16187397	8986	41.52	1809	1809	1792	2350	1267	1809	1801.40	0.55	-244	1853	1831	1791	1769	1729	1842	1780	304	541	500	1300	1	1	60813311	1097	3.89	0.48	12	0.01	464.00	3738.00	2190	20230512	-17.63	1600	20240416	12.75	1855	-2.75	20240307	1600	12.75	20240416	2165	-16.67	20230516	1600	12.75	20240416	0.18	N	007280	500	304 억	337431	N	N	15	N	N
86	20240516	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	0	3	0.00	15202219	8441	39.01	1809	1809	1792	2350	1267	1809	1801.00	0.55	-217	1853	1831	1791	1769	1729	1842	1780	304	541	500	1300	1	1	60813311	1100	3.90	0.48	12	0.01	464.00	3738.00	2190	20230512	-17.40	1600	20240416	13.06	1855	-2.48	20240307	1600	13.06	20240416	2165	-16.44	20230516	1600	13.06	20240416	0.18	N	007280	500	304 억	337431	N	N	15	N	N
87	20240516	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	-2	5	-0.11	14858628	8251	38.13	1809	1809	1792	2350	1267	1809	1800.83	0.55	-173	1853	1831	1791	1769	1729	1842	1780	304	541	500	1300	1	1	60813311	1099	3.89	0.48	12	0.01	464.00	3738.00	2190	20230512	-17.49	1600	20240416	12.94	1855	-2.59	20240307	1600	12.94	20240416	2165	-16.54	20230516	1600	12.94	20240416	0.18	N	007280	500	304 억	337431	N	N	15	N	N
88	20240516	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	-1	5	-0.06	11495176	6383	29.50	1809	1809	1792	2350	1267	1809	1800.90	0.55	-220	1853	1831	1791	1769	1729	1842	1780	304	541	500	1300	1	1	60813311	1100	3.90	0.48	12	0.01	464.00	3738.00	2190	20230512	-17.44	1600	20240416	13.00	1855	-2.53	20240307	1600	13.00	20240416	2165	-16.49	20230516	1600	13.00	20240416	0.18	N	007280	500	304 억	337431	N	N	15	N	N
89	20240516	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	0	3	0.00	425115	235	1.09	1809	1809	1809	2350	1267	1809	1809.00	0.55	0	1853	1831	1791	1769	1729	1842	1780	304	541	500	1300	1	1	60813311	1100	3.90	0.48	12	0.00	464.00	3738.00	2190	20230512	-17.40	1600	20240416	13.06	1855	-2.48	20240307	1600	13.06	20240416	2165	-16.44	20230516	1600	13.06	20240416	0.18	N	007280	500	304 억	337431	N	N	15	N	N
90	20240514	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	30	2	1.69	38629788	21640	91.68	1782	1813	1751	2310	1246	1779	1785.11	0.56	-5273	1808	1793	1770	1755	1732	1801	1763	304	531	500	1280	1	1	60813311	1100	3.90	0.48	12	0.04	464.00	3738.00	2190	20230512	-17.40	1600	20240416	13.06	1855	-2.48	20240307	1600	13.06	20240416	2185	-17.21	20230515	1600	13.06	20240416	0.17	N	007280	500	304 억	342664	N	N	15	N	N
91	20240514	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	29	2	1.63	36475836	20447	86.62	1782	1813	1751	2310	1246	1779	1783.92	0.56	-5219	1808	1793	1770	1755	1732	1801	1763	304	531	500	1280	1	1	60813311	1100	3.90	0.48	12	0.03	464.00	3738.00	2190	20230512	-17.44	1600	20240416	13.00	1855	-2.53	20240307	1600	13.00	20240416	2185	-17.25	20230515	1600	13.00	20240416	0.17	N	007280	500	304 억	342664	N	N	0	N	N
92	20240514	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1801	22	2	1.24	25290552	14259	60.41	1782	1813	1751	2310	1246	1779	1773.66	0.56	-499	1808	1793	1770	1755	1732	1801	1763	304	531	500	1280	1	1	60813311	1095	3.88	0.48	12	0.02	464.00	3738.00	2190	20230512	-17.76	1600	20240416	12.56	1855	-2.91	20240307	1600	12.56	20240416	2185	-17.57	20230515	1600	12.56	20240416	0.17	N	007280	500	304 억	342664	N	N	0	N	N
93	20240514	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1783	4	2	0.22	20131423	11395	48.27	1782	1783	1751	2310	1246	1779	1766.69	0.56	31	1808	1793	1770	1755	1732	1801	1763	304	531	500	1280	1	1	60813311	1084	3.84	0.48	12	0.02	464.00	3738.00	2190	20230512	-18.58	1600	20240416	11.44	1855	-3.88	20240307	1600	11.44	20240416	2185	-18.40	20230515	1600	11.44	20240416	0.17	N	007280	500	304 억	342664	N	N	0	N	N
94	20240514	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1777	-2	5	-0.11	16024349	9084	38.48	1782	1783	1751	2310	1246	1779	1764.02	0.56	458	1808	1793	1770	1755	1732	1801	1763	304	531	500	1280	1	1	60813311	1081	3.83	0.48	12	0.01	464.00	3738.00	2190	20230512	-18.86	1600	20240416	11.06	1855	-4.20	20240307	1600	11.06	20240416	2185	-18.67	20230515	1600	11.06	20240416	0.17	N	007280	500	304 억	342664	N	N	0	N	N
95	20240514	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1766	-13	5	-0.73	14808902	8399	35.58	1782	1783	1751	2310	1246	1779	1763.17	0.56	871	1808	1793	1770	1755	1732	1801	1763	304	531	500	1280	1	1	60813311	1074	3.81	0.47	12	0.01	464.00	3738.00	2190	20230512	-19.36	1600	20240416	10.38	1855	-4.80	20240307	1600	10.38	20240416	2185	-19.18	20230515	1600	10.38	20240416	0.17	N	007280	500	304 억	342664	N	N	0	N	N
96	20240514	100214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1768	-11	5	-0.62	10330192	5866	24.85	1782	1783	1751	2310	1246	1779	1761.03	0.56	938	1808	1793	1770	1755	1732	1801	1763	304	531	500	1280	1	1	60813311	1075	3.81	0.47	12	0.01	464.00	3738.00	2190	20230512	-19.27	1600	20240416	10.50	1855	-4.69	20240307	1600	10.50	20240416	2185	-19.08	20230515	1600	10.50	20240416	0.17	N	007280	500	304 억	342664	N	N	0	N	N
97	20240514	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1782	3	2	0.17	49896	28	0.12	1782	1782	1782	2310	1246	1779	1782.00	0.56	-4	1808	1793	1770	1755	1732	1801	1763	304	531	500	1280	1	1	60813311	1084	3.84	0.48	12	0.00	464.00	3738.00	2190	20230512	-18.63	1600	20240416	11.38	1855	-3.94	20240307	1600	11.38	20240416	2185	-18.44	20230515	1600	11.38	20240416	0.17	N	007280	500	304 억	342664	N	N	0	N	N
98	20240513	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-5	5	-0.28	41783649	23605	27.03	1751	1785	1747	2315	1249	1784	1770.12	0.56	-452	1855	1819	1781	1745	1707	1837	1763	304	531	500	1280	1	1	60813311	1082	3.83	0.48	12	0.04	464.00	3738.00	2190	20230512	-18.77	1600	20240416	11.19	1855	-4.10	20240307	1600	11.19	20240416	2185	-18.58	20230515	1600	11.19	20240416	0.17	N	007280	500	304 억	342905	N	N	0	N	N
99	20240513	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-5	5	-0.28	36343611	20547	23.52	1751	1785	1747	2315	1249	1784	1768.80	0.56	-451	1855	1819	1781	1745	1707	1837	1763	304	531	500	1280	1	1	60813311	1082	3.83	0.48	12	0.03	464.00	3738.00	2190	20230512	-18.77	1600	20240416	11.19	1855	-4.10	20240307	1600	11.19	20240416	2185	-18.58	20230515	1600	11.19	20240416	0.17	N	007280	500	304 억	342905	N	N	0	N	N
100	20240513	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-5	5	-0.28	33422085	18905	21.64	1751	1785	1747	2315	1249	1784	1767.90	0.56	-434	1855	1819	1781	1745	1707	1837	1763	304	531	500	1280	1	1	60813311	1082	3.83	0.48	12	0.03	464.00	3738.00	2190	20230512	-18.77	1600	20240416	11.19	1855	-4.10	20240307	1600	11.19	20240416	2185	-18.58	20230515	1600	11.19	20240416	0.17	N	007280	500	304 억	342905	N	N	0	N	N
101	20240513	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1772	-12	5	-0.67	23711458	13441	15.39	1751	1785	1747	2315	1249	1784	1764.11	0.56	-279	1855	1819	1781	1745	1707	1837	1763	304	531	500	1280	1	1	60813311	1078	3.82	0.47	12	0.02	464.00	3738.00	2190	20230512	-19.09	1600	20240416	10.75	1855	-4.47	20240307	1600	10.75	20240416	2185	-18.90	20230515	1600	10.75	20240416	0.17	N	007280	500	304 억	342905	N	N	0	N	N
102	20240513	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1773	-11	5	-0.62	22116217	12539	14.36	1751	1785	1747	2315	1249	1784	1763.79	0.56	-229	1855	1819	1781	1745	1707	1837	1763	304	531	500	1280	1	1	60813311	1078	3.82	0.47	12	0.02	464.00	3738.00	2190	20230512	-19.04	1600	20240416	10.81	1855	-4.42	20240307	1600	10.81	20240416	2185	-18.86	20230515	1600	10.81	20240416	0.17	N	007280	500	304 억	342905	N	N	0	N	N
103	20240513	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1782	-2	5	-0.11	20124683	11407	13.06	1751	1785	1747	2315	1249	1784	1764.24	0.56	-226	1855	1819	1781	1745	1707	1837	1763	304	531	500	1280	1	1	60813311	1084	3.84	0.48	12	0.02	464.00	3738.00	2190	20230512	-18.63	1600	20240416	11.38	1855	-3.94	20240307	1600	11.38	20240416	2185	-18.44	20230515	1600	11.38	20240416	0.17	N	007280	500	304 억	342905	N	N	0	N	N
104	20240513	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	1	2	0.06	14320128	8120	9.30	1751	1785	1747	2315	1249	1784	1763.56	0.56	-226	1855	1819	1781	1745	1707	1837	1763	304	531	500	1280	1	1	60813311	1086	3.85	0.48	12	0.01	464.00	3738.00	2190	20230512	-18.49	1600	20240416	11.56	1855	-3.77	20240307	1600	11.56	20240416	2185	-18.31	20230515	1600	11.56	20240416	0.17	N	007280	500	304 억	342905	N	N	0	N	N
105	20240513	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1761	-23	5	-1.29	371312	212	0.24	1751	1761	1751	2315	1249	1784	1751.47	0.56	0	1855	1819	1781	1745	1707	1837	1763	304	531	500	1280	1	1	60813311	1071	3.80	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.59	1600	20240416	10.06	1855	-5.07	20240307	1600	10.06	20240416	2185	-19.41	20230515	1600	10.06	20240416	0.17	N	007280	500	304 억	342905	N	N	0	N	N
106	20240510	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1784	15	2	0.85	156441272	87339	507.20	1770	1817	1743	2295	1239	1769	1791.20	0.57	-2761	1788	1778	1760	1750	1732	1783	1755	304	526	500	1270	1	1	60813311	1085	3.84	0.48	12	0.14	464.00	3738.00	2190	20230512	-18.54	1600	20240416	11.50	1855	-3.83	20240307	1600	11.50	20240416	2190	-18.54	20230512	1600	11.50	20240416	0.17	N	007280	500	304 억	344412	N	N	0	N	N
107	20240510	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1771	2	2	0.11	148692583	82983	481.90	1770	1817	1743	2295	1239	1769	1791.84	0.57	-1815	1788	1778	1760	1750	1732	1783	1755	304	526	500	1270	1	1	60813311	1077	3.82	0.47	12	0.14	464.00	3738.00	2190	20230512	-19.13	1600	20240416	10.69	1855	-4.53	20240307	1600	10.69	20240416	2190	-19.13	20230512	1600	10.69	20240416	0.17	N	007280	500	304 억	344412	N	N	0	N	N
108	20240510	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1778	9	2	0.51	147827986	82496	479.07	1770	1817	1743	2295	1239	1769	1791.94	0.57	-1620	1788	1778	1760	1750	1732	1783	1755	304	526	500	1270	1	1	60813311	1081	3.83	0.48	12	0.14	464.00	3738.00	2190	20230512	-18.81	1600	20240416	11.12	1855	-4.15	20240307	1600	11.12	20240416	2190	-18.81	20230512	1600	11.12	20240416	0.17	N	007280	500	304 억	344412	N	N	0	N	N
109	20240510	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1770	1	2	0.06	146772235	81901	475.62	1770	1817	1743	2295	1239	1769	1792.07	0.57	-1620	1788	1778	1760	1750	1732	1783	1755	304	526	500	1270	1	1	60813311	1076	3.81	0.47	12	0.13	464.00	3738.00	2190	20230512	-19.18	1600	20240416	10.62	1855	-4.58	20240307	1600	10.62	20240416	2190	-19.18	20230512	1600	10.62	20240416	0.17	N	007280	500	304 억	344412	N	N	0	N	N
110	20240510	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1773	4	2	0.23	141615545	78991	458.72	1770	1817	1743	2295	1239	1769	1792.81	0.57	-1695	1788	1778	1760	1750	1732	1783	1755	304	526	500	1270	1	1	60813311	1078	3.82	0.47	12	0.13	464.00	3738.00	2190	20230512	-19.04	1600	20240416	10.81	1855	-4.42	20240307	1600	10.81	20240416	2190	-19.04	20230512	1600	10.81	20240416	0.17	N	007280	500	304 억	344412	N	N	0	N	N
111	20240510	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	18	2	1.02	132755546	73995	429.70	1770	1817	1743	2295	1239	1769	1794.12	0.57	-1595	1788	1778	1760	1750	1732	1783	1755	304	526	500	1270	1	1	60813311	1087	3.85	0.48	12	0.12	464.00	3738.00	2190	20230512	-18.40	1600	20240416	11.69	1855	-3.67	20240307	1600	11.69	20240416	2190	-18.40	20230512	1600	11.69	20240416	0.17	N	007280	500	304 억	344412	N	N	0	N	N
112	20240510	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1782	13	2	0.73	113725348	63330	367.77	1770	1817	1743	2295	1239	1769	1795.76	0.57	-408	1788	1778	1760	1750	1732	1783	1755	304	526	500	1270	1	1	60813311	1084	3.84	0.48	12	0.10	464.00	3738.00	2190	20230512	-18.63	1600	20240416	11.38	1855	-3.94	20240307	1600	11.38	20240416	2190	-18.63	20230512	1600	11.38	20240416	0.17	N	007280	500	304 억	344412	N	N	0	N	N
113	20240510	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1770	1	2	0.06	1800090	1017	5.91	1770	1770	1770	2295	1239	1769	1770.00	0.57	-1	1788	1778	1760	1750	1732	1783	1755	304	526	500	1270	1	1	60813311	1076	3.81	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.18	1600	20240416	10.62	1855	-4.58	20240307	1600	10.62	20240416	2190	-19.18	20230512	1600	10.62	20240416	0.17	N	007280	500	304 억	344412	N	N	0	N	N
114	20240509	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1769	1	2	0.06	19438414	11048	71.69	1760	1770	1742	2295	1238	1768	1759.45	0.57	-70	1794	1781	1757	1744	1720	1769	1732	304	527	500	1270	1	1	60813311	1076	3.81	0.47	12	0.02	464.00	3738.00	2190	20230512	-19.22	1600	20240416	10.56	1855	-4.64	20240307	1600	10.56	20240416	2190	-19.22	20230512	1600	10.56	20240416	0.16	N	007280	500	304 억	344522	N	N	0	N	N
115	20240509	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1769	1	2	0.06	18039693	10257	66.56	1760	1770	1742	2295	1238	1768	1758.77	0.57	-70	1794	1781	1757	1744	1720	1769	1732	304	527	500	1270	1	1	60813311	1076	3.81	0.47	12	0.02	464.00	3738.00	2190	20230512	-19.22	1600	20240416	10.56	1855	-4.64	20240307	1600	10.56	20240416	2190	-19.22	20230512	1600	10.56	20240416	0.16	N	007280	500	304 억	344522	N	N	0	N	N
116	20240509	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1770	2	2	0.11	11482154	6539	42.43	1760	1770	1742	2295	1238	1768	1755.95	0.57	-70	1794	1781	1757	1744	1720	1769	1732	304	527	500	1270	1	1	60813311	1076	3.81	0.47	12	0.01	464.00	3738.00	2190	20230512	-19.18	1600	20240416	10.62	1855	-4.58	20240307	1600	10.62	20240416	2190	-19.18	20230512	1600	10.62	20240416	0.16	N	007280	500	304 억	344522	N	N	0	N	N
117	20240509	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1758	-10	5	-0.57	6116672	3493	22.67	1760	1760	1742	2295	1238	1768	1751.12	0.57	-70	1794	1781	1757	1744	1720	1769	1732	304	527	500	1270	1	1	60813311	1069	3.79	0.47	12	0.01	464.00	3738.00	2190	20230512	-19.73	1600	20240416	9.88	1855	-5.23	20240307	1600	9.88	20240416	2190	-19.73	20230512	1600	9.88	20240416	0.16	N	007280	500	304 억	344522	N	N	0	N	N
118	20240509	120211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1753	-15	5	-0.85	3839517	2195	14.24	1760	1760	1742	2295	1238	1768	1749.21	0.57	-70	1794	1781	1757	1744	1720	1769	1732	304	527	500	1270	1	1	60813311	1066	3.78	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.95	1600	20240416	9.56	1855	-5.50	20240307	1600	9.56	20240416	2190	-19.95	20230512	1600	9.56	20240416	0.16	N	007280	500	304 억	344522	N	N	0	N	N
119	20240509	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1755	-13	5	-0.74	1198546	683	4.43	1760	1760	1751	2295	1238	1768	1754.83	0.57	-70	1794	1781	1757	1744	1720	1769	1732	304	527	500	1270	1	1	60813311	1067	3.78	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.86	1600	20240416	9.69	1855	-5.39	20240307	1600	9.69	20240416	2190	-19.86	20230512	1600	9.69	20240416	0.16	N	007280	500	304 억	344522	N	N	0	N	N
120	20240509	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1759	-9	5	-0.51	884043	504	3.27	1760	1760	1751	2295	1238	1768	1754.05	0.57	-70	1794	1781	1757	1744	1720	1769	1732	304	527	500	1270	1	1	60813311	1070	3.79	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.68	1600	20240416	9.94	1855	-5.18	20240307	1600	9.94	20240416	2190	-19.68	20230512	1600	9.94	20240416	0.16	N	007280	500	304 억	344522	N	N	0	N	N
121	20240509	090209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1753	-15	5	-0.85	73661	42	0.27	1760	1760	1753	2295	1238	1768	1753.83	0.57	-36	1794	1781	1757	1744	1720	1769	1732	304	527	500	1270	1	1	60813311	1066	3.78	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.95	1600	20240416	9.56	1855	-5.50	20240307	1600	9.56	20240416	2190	-19.95	20230512	1600	9.56	20240416	0.16	N	007280	500	304 억	344522	N	N	0	N	N
122	20240508	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1768	3	2	0.17	26985544	15410	10.81	1770	1770	1733	2290	1236	1765	1751.10	0.57	-235	1827	1795	1754	1722	1681	1812	1739	304	525	500	1270	1	1	60813311	1075	3.81	0.47	12	0.03	464.00	3738.00	2190	20230512	-19.27	1600	20240416	10.50	1855	-4.69	20240307	1600	10.50	20240416	2190	-19.27	20230512	1600	10.50	20240416	0.17	N	007280	500	304 억	344545	N	N	1	N	N
123	20240508	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1744	-21	5	-1.19	18307337	10474	7.34	1770	1770	1733	2290	1236	1765	1747.88	0.57	-134	1827	1795	1754	1722	1681	1812	1739	304	525	500	1270	1	1	60813311	1061	3.76	0.47	12	0.02	464.00	3738.00	2190	20230512	-20.37	1600	20240416	9.00	1855	-5.98	20240307	1600	9.00	20240416	2190	-20.37	20230512	1600	9.00	20240416	0.17	N	007280	500	304 억	344545	N	N	1	N	N
124	20240508	140208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1736	-29	5	-1.64	16246782	9291	6.51	1770	1770	1733	2290	1236	1765	1748.66	0.57	116	1827	1795	1754	1722	1681	1812	1739	304	525	500	1270	1	1	60813311	1056	3.74	0.46	12	0.02	464.00	3738.00	2190	20230512	-20.73	1600	20240416	8.50	1855	-6.42	20240307	1600	8.50	20240416	2190	-20.73	20230512	1600	8.50	20240416	0.17	N	007280	500	304 억	344545	N	N	1	N	N
125	20240508	130207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1734	-31	5	-1.76	15613147	8926	6.26	1770	1770	1733	2290	1236	1765	1749.18	0.57	116	1827	1795	1754	1722	1681	1812	1739	304	525	500	1270	1	1	60813311	1055	3.74	0.46	12	0.01	464.00	3738.00	2190	20230512	-20.82	1600	20240416	8.38	1855	-6.52	20240307	1600	8.38	20240416	2190	-20.82	20230512	1600	8.38	20240416	0.17	N	007280	500	304 억	344545	N	N	1	N	N
126	20240508	120207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1743	-22	5	-1.25	10875341	6199	4.35	1770	1770	1743	2290	1236	1765	1754.37	0.57	-134	1827	1795	1754	1722	1681	1812	1739	304	525	500	1270	1	1	60813311	1060	3.76	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.41	1600	20240416	8.94	1855	-6.04	20240307	1600	8.94	20240416	2190	-20.41	20230512	1600	8.94	20240416	0.17	N	007280	500	304 억	344545	N	N	1	N	N
127	20240508	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1752	-13	5	-0.74	8498538	4840	3.39	1770	1770	1743	2290	1236	1765	1755.90	0.57	-134	1827	1795	1754	1722	1681	1812	1739	304	525	500	1270	1	1	60813311	1065	3.78	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.00	1600	20240416	9.50	1855	-5.55	20240307	1600	9.50	20240416	2190	-20.00	20230512	1600	9.50	20240416	0.17	N	007280	500	304 억	344545	N	N	1	N	N
128	20240508	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1762	-3	5	-0.17	8277599	4714	3.31	1770	1770	1743	2290	1236	1765	1755.96	0.57	-134	1827	1795	1754	1722	1681	1812	1739	304	525	500	1270	1	1	60813311	1072	3.80	0.47	12	0.01	464.00	3738.00	2190	20230512	-19.54	1600	20240416	10.12	1855	-5.01	20240307	1600	10.12	20240416	2190	-19.54	20230512	1600	10.12	20240416	0.17	N	007280	500	304 억	344545	N	N	1	N	N
129	20240508	090207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1769	4	2	0.23	2053138	1160	0.81	1770	1770	1756	2290	1236	1765	1769.95	0.57	-224	1827	1795	1754	1722	1681	1812	1739	304	525	500	1270	1	1	60813311	1076	3.81	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.22	1600	20240416	10.56	1855	-4.64	20240307	1600	10.56	20240416	2190	-19.22	20230512	1600	10.56	20240416	0.17	N	007280	500	304 억	344545	N	N	1	N	N
130	20240503	160212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1723	0	3	0.00	42253980	24523	68.90	1723	1726	1712	2235	1207	1723	1723.04	0.56	946	1745	1734	1722	1711	1699	1739	1716	304	512	500	1240	1	1	60813311	1048	3.71	0.46	12	0.04	464.00	3738.00	2190	20230512	-21.32	1600	20240416	7.69	1855	-7.12	20240307	1600	7.69	20240416	2190	-21.32	20230512	1600	7.69	20240416	0.17	N	007280	500	304 억	340103	N	N	75	N	N
131	20240503	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1724	1	2	0.06	39460948	22902	64.35	1723	1726	1712	2235	1207	1723	1723.04	0.56	907	1745	1734	1722	1711	1699	1739	1716	304	512	500	1240	1	1	60813311	1048	3.72	0.46	12	0.04	464.00	3738.00	2190	20230512	-21.28	1600	20240416	7.75	1855	-7.06	20240307	1600	7.75	20240416	2190	-21.28	20230512	1600	7.75	20240416	0.17	N	007280	500	304 억	340103	N	N	75	N	N
132	20240503	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1724	1	2	0.06	35589857	20656	58.04	1723	1726	1712	2235	1207	1723	1722.98	0.56	-8	1745	1734	1722	1711	1699	1739	1716	304	512	500	1240	1	1	60813311	1048	3.72	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.28	1600	20240416	7.75	1855	-7.06	20240307	1600	7.75	20240416	2190	-21.28	20230512	1600	7.75	20240416	0.17	N	007280	500	304 억	340103	N	N	75	N	N
133	20240503	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1723	0	3	0.00	35496762	20602	57.89	1723	1726	1712	2235	1207	1723	1722.98	0.56	-8	1745	1734	1722	1711	1699	1739	1716	304	512	500	1240	1	1	60813311	1048	3.71	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.32	1600	20240416	7.69	1855	-7.12	20240307	1600	7.69	20240416	2190	-21.32	20230512	1600	7.69	20240416	0.17	N	007280	500	304 억	340103	N	N	75	N	N
134	20240503	120211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1725	2	2	0.12	35241636	20454	57.47	1723	1726	1712	2235	1207	1723	1722.97	0.56	-8	1745	1734	1722	1711	1699	1739	1716	304	512	500	1240	1	1	60813311	1049	3.72	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.17	N	007280	500	304 억	340103	N	N	75	N	N
135	20240503	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1724	1	2	0.06	35131236	20390	57.29	1723	1726	1712	2235	1207	1723	1722.96	0.56	-8	1745	1734	1722	1711	1699	1739	1716	304	512	500	1240	1	1	60813311	1048	3.72	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.28	1600	20240416	7.75	1855	-7.06	20240307	1600	7.75	20240416	2190	-21.28	20230512	1600	7.75	20240416	0.17	N	007280	500	304 억	340103	N	N	75	N	N
136	20240503	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1726	3	2	0.17	19033628	11048	31.04	1723	1726	1712	2235	1207	1723	1722.80	0.56	-8	1745	1734	1722	1711	1699	1739	1716	304	512	500	1240	1	1	60813311	1050	3.72	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.19	1600	20240416	7.88	1855	-6.95	20240307	1600	7.88	20240416	2190	-21.19	20230512	1600	7.88	20240416	0.17	N	007280	500	304 억	340103	N	N	75	N	N
137	20240503	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1723	0	3	0.00	1571376	912	2.56	1723	1723	1723	2235	1207	1723	1723.00	0.56	-2	1745	1734	1722	1711	1699	1739	1716	304	512	500	1240	1	1	60813311	1048	3.71	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.32	1600	20240416	7.69	1855	-7.12	20240307	1600	7.69	20240416	2190	-21.32	20230512	1600	7.69	20240416	0.17	N	007280	500	304 억	340103	N	N	75	N	N
138	20240502	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1723	4	2	0.23	61098259	35581	190.26	1716	1733	1710	2230	1204	1719	1717.16	0.56	359	1738	1728	1720	1710	1702	1728	1710	304	511	500	1230	1	1	60813311	1048	3.71	0.46	12	0.06	464.00	3738.00	2190	20230512	-21.32	1600	20240416	7.69	1855	-7.12	20240307	1600	7.69	20240416	2190	-21.32	20230512	1600	7.69	20240416	0.17	N	007280	500	304 억	339808	N	N	75	N	N
139	20240502	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1713	-6	5	-0.35	50609384	29467	157.57	1716	1733	1710	2230	1204	1719	1717.49	0.56	335	1738	1728	1720	1710	1702	1728	1710	304	511	500	1230	1	1	60813311	1042	3.69	0.46	12	0.05	464.00	3738.00	2190	20230512	-21.78	1600	20240416	7.06	1855	-7.65	20240307	1600	7.06	20240416	2190	-21.78	20230512	1600	7.06	20240416	0.17	N	007280	500	304 억	339808	N	N	0	N	N
140	20240502	140209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1715	-4	5	-0.23	49582985	28868	154.37	1716	1733	1710	2230	1204	1719	1717.58	0.56	325	1738	1728	1720	1710	1702	1728	1710	304	511	500	1230	1	1	60813311	1043	3.70	0.46	12	0.05	464.00	3738.00	2190	20230512	-21.69	1600	20240416	7.19	1855	-7.55	20240307	1600	7.19	20240416	2190	-21.69	20230512	1600	7.19	20240416	0.17	N	007280	500	304 억	339808	N	N	0	N	N
141	20240502	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1714	-5	5	-0.29	30338215	17623	94.24	1716	1733	1711	2230	1204	1719	1721.51	0.56	325	1738	1728	1720	1710	1702	1728	1710	304	511	500	1230	1	1	60813311	1042	3.69	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.74	1600	20240416	7.12	1855	-7.60	20240307	1600	7.12	20240416	2190	-21.74	20230512	1600	7.12	20240416	0.17	N	007280	500	304 억	339808	N	N	0	N	N
142	20240502	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1725	6	2	0.35	30302178	17602	94.12	1716	1733	1711	2230	1204	1719	1721.52	0.56	325	1738	1728	1720	1710	1702	1728	1710	304	511	500	1230	1	1	60813311	1049	3.72	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.17	N	007280	500	304 억	339808	N	N	0	N	N
143	20240502	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1721	2	2	0.12	17947797	10416	55.70	1716	1733	1711	2230	1204	1719	1723.10	0.56	-83	1738	1728	1720	1710	1702	1728	1710	304	511	500	1230	1	1	60813311	1047	3.71	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.42	1600	20240416	7.56	1855	-7.22	20240307	1600	7.56	20240416	2190	-21.42	20230512	1600	7.56	20240416	0.17	N	007280	500	304 억	339808	N	N	0	N	N
144	20240502	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1727	8	2	0.47	9248141	5377	28.75	1716	1733	1711	2230	1204	1719	1719.94	0.56	7	1738	1728	1720	1710	1702	1728	1710	304	511	500	1230	1	1	60813311	1050	3.72	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.14	1600	20240416	7.94	1855	-6.90	20240307	1600	7.94	20240416	2190	-21.14	20230512	1600	7.94	20240416	0.17	N	007280	500	304 억	339808	N	N	0	N	N
145	20240502	090209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	1	2	0.06	113286	66	0.35	1716	1720	1716	2230	1204	1719	1716.42	0.56	9	1738	1728	1720	1710	1702	1728	1710	304	511	500	1230	1	1	60813311	1046	3.71	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.46	1600	20240416	7.50	1855	-7.28	20240307	1600	7.50	20240416	2190	-21.46	20230512	1600	7.50	20240416	0.17	N	007280	500	304 억	339808	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History