KissMeData/008970/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	marketWarningCode	shortOverheated
2	20240628	160244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1184	15	2	1.28	16220252598	13534973	102.19	1168	1223	1144	1519	819	1169	1198.43	0.96	341264	1273	1221	1194	1142	1115	1207	1128	711	350	500	840	1	1	142106886	1683	-91.08	1.62	12	9.52	-13.00	733.00	1678	20240607	-29.44	660	20240311	79.39	1678	-29.44	20240607	660	79.39	20240311	1678	-29.44	20240607	660	79.39	20240311	0.17	N	008970	500	710 억	1368627	N	N	132	N	00	N
3	20240628	150243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1187	18	2	1.54	15081457587	12572870	94.93	1168	1223	1144	1519	819	1169	1199.54	0.96	517102	1273	1221	1194	1142	1115	1207	1128	711	350	500	840	1	1	142106886	1687	-91.31	1.62	12	8.85	-13.00	733.00	1678	20240607	-29.26	660	20240311	79.85	1678	-29.26	20240607	660	79.85	20240311	1678	-29.26	20240607	660	79.85	20240311	0.17	N	008970	500	710 억	1368627	N	N	119	N	00	N
4	20240628	140243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1190	21	2	1.80	13778665706	11476783	86.65	1168	1223	1144	1519	819	1169	1200.59	0.96	507995	1273	1221	1194	1142	1115	1207	1128	711	350	500	840	1	1	142106886	1691	-91.54	1.62	12	8.08	-13.00	733.00	1678	20240607	-29.08	660	20240311	80.30	1678	-29.08	20240607	660	80.30	20240311	1678	-29.08	20240607	660	80.30	20240311	0.17	N	008970	500	710 억	1368627	N	N	119	N	00	N
5	20240628	130243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1193	24	2	2.05	12625488434	10512887	79.38	1168	1223	1144	1519	819	1169	1200.98	0.96	497027	1273	1221	1194	1142	1115	1207	1128	711	350	500	840	1	1	142106886	1695	-91.77	1.63	12	7.40	-13.00	733.00	1678	20240607	-28.90	660	20240311	80.76	1678	-28.90	20240607	660	80.76	20240311	1678	-28.90	20240607	660	80.76	20240311	0.17	N	008970	500	710 억	1368627	N	N	119	N	00	N
6	20240628	120242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1190	21	2	1.80	11536080883	9593865	72.44	1168	1223	1144	1519	819	1169	1202.47	0.96	506127	1273	1221	1194	1142	1115	1207	1128	711	350	500	840	1	1	142106886	1691	-91.54	1.62	12	6.75	-13.00	733.00	1678	20240607	-29.08	660	20240311	80.30	1678	-29.08	20240607	660	80.30	20240311	1678	-29.08	20240607	660	80.30	20240311	0.17	N	008970	500	710 억	1368627	N	N	119	N	00	N
7	20240628	110241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1200	31	2	2.65	10605214858	8813392	66.54	1168	1223	1144	1519	819	1169	1203.34	0.96	485152	1273	1221	1194	1142	1115	1207	1128	711	350	500	840	1	1	142106886	1705	-92.31	1.64	12	6.20	-13.00	733.00	1678	20240607	-28.49	660	20240311	81.82	1678	-28.49	20240607	660	81.82	20240311	1678	-28.49	20240607	660	81.82	20240311	0.17	N	008970	500	710 억	1368627	N	N	119	N	00	N
8	20240628	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1210	41	2	3.51	7946788851	6605135	49.87	1168	1223	1144	1519	819	1169	1203.16	0.96	385772	1273	1221	1194	1142	1115	1207	1128	711	350	500	840	1	1	142106886	1719	-93.08	1.65	12	4.65	-13.00	733.00	1678	20240607	-27.89	660	20240311	83.33	1678	-27.89	20240607	660	83.33	20240311	1678	-27.89	20240607	660	83.33	20240311	0.17	N	008970	500	710 억	1368627	N	N	119	N	00	N
9	20240628	090239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1164	-5	5	-0.43	468350862	402814	3.04	1168	1172	1144	1519	819	1169	1162.57	0.96	28753	1273	1221	1194	1142	1115	1207	1128	711	350	500	840	1	1	142106886	1654	-89.54	1.59	12	0.28	-13.00	733.00	1678	20240607	-30.63	660	20240311	76.36	1678	-30.63	20240607	660	76.36	20240311	1678	-30.63	20240607	660	76.36	20240311	0.17	N	008970	500	710 억	1368627	N	N	119	N	00	N
10	20240627	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1169	-47	5	-3.87	15719928498	13115656	28.15	1237	1246	1167	1580	852	1216	1198.83	1.03	-209271	1334	1275	1203	1144	1072	1304	1173	711	364	500	870	1	1	142106886	1661	-89.92	1.59	12	9.23	-13.00	733.00	1678	20240607	-30.33	660	20240311	77.12	1678	-30.33	20240607	660	77.12	20240311	1678	-30.33	20240607	660	77.12	20240311	0.15	N	008970	500	710 억	1460275	N	N	119	N	00	N
11	20240627	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1168	-48	5	-3.95	14662489432	12213734	26.22	1237	1246	1167	1580	852	1216	1200.49	1.03	-416252	1334	1275	1203	1144	1072	1304	1173	711	364	500	870	1	1	142106886	1660	-89.85	1.59	12	8.59	-13.00	733.00	1678	20240607	-30.39	660	20240311	76.97	1678	-30.39	20240607	660	76.97	20240311	1678	-30.39	20240607	660	76.97	20240311	0.15	N	008970	500	710 억	1460275	N	N	114	N	00	N
12	20240627	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1185	-31	5	-2.55	12819336955	10650087	22.86	1237	1246	1179	1580	852	1216	1203.68	1.03	-553825	1334	1275	1203	1144	1072	1304	1173	711	364	500	870	1	1	142106886	1684	-91.15	1.62	12	7.49	-13.00	733.00	1678	20240607	-29.38	660	20240311	79.55	1678	-29.38	20240607	660	79.55	20240311	1678	-29.38	20240607	660	79.55	20240311	0.15	N	008970	500	710 억	1460275	N	N	114	N	00	N
13	20240627	130239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1186	-30	5	-2.47	11770337154	9762537	20.96	1237	1246	1181	1580	852	1216	1205.66	1.03	-515453	1334	1275	1203	1144	1072	1304	1173	711	364	500	870	1	1	142106886	1685	-91.23	1.62	12	6.87	-13.00	733.00	1678	20240607	-29.32	660	20240311	79.70	1678	-29.32	20240607	660	79.70	20240311	1678	-29.32	20240607	660	79.70	20240311	0.15	N	008970	500	710 억	1460275	N	N	114	N	00	N
14	20240627	120239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1193	-23	5	-1.89	10848835764	8985433	19.29	1237	1246	1181	1580	852	1216	1207.38	1.03	-498934	1334	1275	1203	1144	1072	1304	1173	711	364	500	870	1	1	142106886	1695	-91.77	1.63	12	6.32	-13.00	733.00	1678	20240607	-28.90	660	20240311	80.76	1678	-28.90	20240607	660	80.76	20240311	1678	-28.90	20240607	660	80.76	20240311	0.15	N	008970	500	710 억	1460275	N	N	114	N	00	N
15	20240627	110240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1188	-28	5	-2.30	9778280432	8089977	17.37	1237	1246	1181	1580	852	1216	1208.69	1.03	-504098	1334	1275	1203	1144	1072	1304	1173	711	364	500	870	1	1	142106886	1688	-91.38	1.62	12	5.69	-13.00	733.00	1678	20240607	-29.20	660	20240311	80.00	1678	-29.20	20240607	660	80.00	20240311	1678	-29.20	20240607	660	80.00	20240311	0.15	N	008970	500	710 억	1460275	N	N	114	N	00	N
16	20240627	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1188	-28	5	-2.30	8109929412	6685634	14.35	1237	1246	1188	1580	852	1216	1213.04	1.03	-534114	1334	1275	1203	1144	1072	1304	1173	711	364	500	870	1	1	142106886	1688	-91.38	1.62	12	4.70	-13.00	733.00	1678	20240607	-29.20	660	20240311	80.00	1678	-29.20	20240607	660	80.00	20240311	1678	-29.20	20240607	660	80.00	20240311	0.15	N	008970	500	710 억	1460275	N	N	114	N	00	N
17	20240627	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1227	11	2	0.90	1663937310	1345711	2.89	1237	1246	1219	1580	852	1216	1236.48	1.03	-109140	1334	1275	1203	1144	1072	1304	1173	711	364	500	870	1	1	142106886	1744	-94.38	1.67	12	0.95	-13.00	733.00	1678	20240607	-26.88	660	20240311	85.91	1678	-26.88	20240607	660	85.91	20240311	1678	-26.88	20240607	660	85.91	20240311	0.15	N	008970	500	710 억	1460275	N	N	114	N	00	N
18	20240626	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1216	52	2	4.47	56327365642	46292249	37.38	1151	1262	1131	1513	815	1164	1216.84	0.71	418907	1373	1268	1172	1067	971	1321	1120	711	349	500	830	1	1	142106886	1728	-93.54	1.66	12	32.58	-13.00	733.00	1678	20240607	-27.53	660	20240311	84.24	1678	-27.53	20240607	660	84.24	20240311	1678	-27.53	20240607	660	84.24	20240311	0.13	N	008970	500	710 억	1005281	N	N	114	N	00	N
19	20240626	150239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1212	48	2	4.12	54655209164	44913486	36.27	1151	1262	1131	1513	815	1164	1216.96	0.71	650856	1373	1268	1172	1067	971	1321	1120	711	349	500	830	1	1	142106886	1722	-93.23	1.65	12	31.61	-13.00	733.00	1678	20240607	-27.77	660	20240311	83.64	1678	-27.77	20240607	660	83.64	20240311	1678	-27.77	20240607	660	83.64	20240311	0.13	N	008970	500	710 억	1005281	N	N	675	N	00	N
20	20240626	140239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1208	44	2	3.78	52468764968	43108966	34.81	1151	1262	1131	1513	815	1164	1217.18	0.71	656311	1373	1268	1172	1067	971	1321	1120	711	349	500	830	1	1	142106886	1717	-92.92	1.65	12	30.34	-13.00	733.00	1678	20240607	-28.01	660	20240311	83.03	1678	-28.01	20240607	660	83.03	20240311	1678	-28.01	20240607	660	83.03	20240311	0.13	N	008970	500	710 억	1005281	N	N	675	N	00	N
21	20240626	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1225	61	2	5.24	49769710474	40885899	33.02	1151	1262	1131	1513	815	1164	1217.35	0.71	764611	1373	1268	1172	1067	971	1321	1120	711	349	500	830	1	1	142106886	1741	-94.23	1.67	12	28.77	-13.00	733.00	1678	20240607	-27.00	660	20240311	85.61	1678	-27.00	20240607	660	85.61	20240311	1678	-27.00	20240607	660	85.61	20240311	0.13	N	008970	500	710 억	1005281	N	N	675	N	00	N
22	20240626	120239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1224	60	2	5.15	45920556128	37711296	30.45	1151	1262	1131	1513	815	1164	1217.76	0.71	662139	1373	1268	1172	1067	971	1321	1120	711	349	500	830	1	1	142106886	1739	-94.15	1.67	12	26.54	-13.00	733.00	1678	20240607	-27.06	660	20240311	85.45	1678	-27.06	20240607	660	85.45	20240311	1678	-27.06	20240607	660	85.45	20240311	0.13	N	008970	500	710 억	1005281	N	N	675	N	00	N
23	20240626	110239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1240	76	2	6.53	39576915199	32529749	26.27	1151	1262	1131	1513	815	1164	1216.72	0.71	743027	1373	1268	1172	1067	971	1321	1120	711	349	500	830	1	1	142106886	1762	-95.38	1.69	12	22.89	-13.00	733.00	1678	20240607	-26.10	660	20240311	87.88	1678	-26.10	20240607	660	87.88	20240311	1678	-26.10	20240607	660	87.88	20240311	0.13	N	008970	500	710 억	1005281	N	N	675	N	00	N
24	20240626	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1227	63	2	5.41	17577280119	14780337	11.94	1151	1238	1131	1513	815	1164	1189.32	0.71	-126326	1373	1268	1172	1067	971	1321	1120	711	349	500	830	1	1	142106886	1744	-94.38	1.67	12	10.40	-13.00	733.00	1678	20240607	-26.88	660	20240311	85.91	1678	-26.88	20240607	660	85.91	20240311	1678	-26.88	20240607	660	85.91	20240311	0.13	N	008970	500	710 억	1005281	N	N	675	N	00	N
25	20240626	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1152	-12	5	-1.03	1114253740	967725	0.78	1151	1163	1139	1513	815	1164	1150.70	0.71	-52745	1373	1268	1172	1067	971	1321	1120	711	349	500	830	1	1	142106886	1637	-88.62	1.57	12	0.68	-13.00	733.00	1678	20240607	-31.35	660	20240311	74.55	1678	-31.35	20240607	660	74.55	20240311	1678	-31.35	20240607	660	74.55	20240311	0.13	N	008970	500	710 억	1005281	N	N	675	N	00	N
26	20240625	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1164	47	2	4.21	148682177866	123230533	1279.96	1120	1277	1076	1452	782	1117	1206.58	1.17	-450857	1177	1146	1109	1078	1041	1128	1060	711	335	500	800	1	1	142106886	1654	-89.54	1.59	12	86.72	-13.00	733.00	1678	20240607	-30.63	660	20240311	76.36	1678	-30.63	20240607	660	76.36	20240311	1678	-30.63	20240607	660	76.36	20240311	0.13	N	008970	500	710 억	1666291	N	N	675	N	00	N
27	20240625	150239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	37	2	3.31	145419039108	120426555	1250.83	1120	1277	1076	1452	782	1117	1207.54	1.17	-224160	1177	1146	1109	1078	1041	1128	1060	711	335	500	800	1	1	142106886	1640	-88.77	1.57	12	84.74	-13.00	733.00	1678	20240607	-31.23	660	20240311	74.85	1678	-31.23	20240607	660	74.85	20240311	1678	-31.23	20240607	660	74.85	20240311	0.13	N	008970	500	710 억	1666291	N	N	250	N	00	N
28	20240625	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1201	84	2	7.52	135892044639	112299371	1166.42	1120	1277	1076	1452	782	1117	1210.10	1.17	-645941	1177	1146	1109	1078	1041	1128	1060	711	335	500	800	1	1	142106886	1707	-92.38	1.64	12	79.02	-13.00	733.00	1678	20240607	-28.43	660	20240311	81.97	1678	-28.43	20240607	660	81.97	20240311	1678	-28.43	20240607	660	81.97	20240311	0.13	N	008970	500	710 억	1666291	N	N	250	N	00	N
29	20240625	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1209	92	2	8.24	128375949920	106078897	1101.81	1120	1277	1076	1452	782	1117	1210.20	1.17	-533049	1177	1146	1109	1078	1041	1128	1060	711	335	500	800	1	1	142106886	1718	-93.00	1.65	12	74.65	-13.00	733.00	1678	20240607	-27.95	660	20240311	83.18	1678	-27.95	20240607	660	83.18	20240311	1678	-27.95	20240607	660	83.18	20240311	0.13	N	008970	500	710 억	1666291	N	N	250	N	00	N
30	20240625	120240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1208	91	2	8.15	110137858392	91245262	947.74	1120	1277	1076	1452	782	1117	1207.06	1.17	-861632	1177	1146	1109	1078	1041	1128	1060	711	335	500	800	1	1	142106886	1717	-92.92	1.65	12	64.21	-13.00	733.00	1678	20240607	-28.01	660	20240311	83.03	1678	-28.01	20240607	660	83.03	20240311	1678	-28.01	20240607	660	83.03	20240311	0.13	N	008970	500	710 억	1666291	N	N	250	N	00	N
31	20240625	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1238	121	2	10.83	89802704314	74586271	774.70	1120	1277	1076	1452	782	1117	1204.02	1.17	-628991	1177	1146	1109	1078	1041	1128	1060	711	335	500	800	1	1	142106886	1759	-95.23	1.69	12	52.49	-13.00	733.00	1678	20240607	-26.22	660	20240311	87.58	1678	-26.22	20240607	660	87.58	20240311	1678	-26.22	20240607	660	87.58	20240311	0.13	N	008970	500	710 억	1666291	N	N	250	N	00	N
32	20240625	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1122	5	2	0.45	4064304283	3664429	38.06	1120	1138	1076	1452	782	1117	1109.10	1.17	88776	1177	1146	1109	1078	1041	1128	1060	711	335	500	800	1	1	142106886	1594	-86.31	1.53	12	2.58	-13.00	733.00	1678	20240607	-33.13	660	20240311	70.00	1678	-33.13	20240607	660	70.00	20240311	1678	-33.13	20240607	660	70.00	20240311	0.13	N	008970	500	710 억	1666291	N	N	250	N	00	N
33	20240625	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1107	-10	5	-0.90	254270892	228578	2.37	1120	1122	1103	1452	782	1117	1112.17	1.17	-12084	1177	1146	1109	1078	1041	1128	1060	711	335	500	800	1	1	142106886	1573	-85.15	1.51	12	0.16	-13.00	733.00	1678	20240607	-34.03	660	20240311	67.73	1678	-34.03	20240607	660	67.73	20240311	1678	-34.03	20240607	660	67.73	20240311	0.13	N	008970	500	710 억	1666291	N	N	250	N	00	N
34	20240624	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1117	12	2	1.09	10518952167	9510517	67.10	1120	1140	1072	1436	774	1105	1106.02	1.13	62928	1218	1161	1123	1066	1028	1142	1047	711	331	500	790	1	1	142106886	1587	-85.92	1.52	12	6.69	-13.00	733.00	1678	20240607	-33.43	660	20240311	69.24	1678	-33.43	20240607	660	69.24	20240311	1678	-33.43	20240607	660	69.24	20240311	0.14	N	008970	500	710 억	1603578	N	N	250	N	00	N
35	20240624	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1096	-9	5	-0.81	9694050631	8767977	61.86	1120	1140	1072	1436	774	1105	1105.62	1.13	223713	1218	1161	1123	1066	1028	1142	1047	711	331	500	790	1	1	142106886	1557	-84.31	1.50	12	6.17	-13.00	733.00	1678	20240607	-34.68	660	20240311	66.06	1678	-34.68	20240607	660	66.06	20240311	1678	-34.68	20240607	660	66.06	20240311	0.14	N	008970	500	710 억	1603578	N	N	179	N	00	N
36	20240624	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1086	-19	5	-1.72	8915498919	8055296	56.83	1120	1140	1072	1436	774	1105	1106.79	1.13	129449	1218	1161	1123	1066	1028	1142	1047	711	331	500	790	1	1	142106886	1543	-83.54	1.48	12	5.67	-13.00	733.00	1678	20240607	-35.28	660	20240311	64.55	1678	-35.28	20240607	660	64.55	20240311	1678	-35.28	20240607	660	64.55	20240311	0.14	N	008970	500	710 억	1603578	N	N	179	N	00	N
37	20240624	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1096	-9	5	-0.81	8440585765	7617732	53.75	1120	1140	1072	1436	774	1105	1108.02	1.13	115409	1218	1161	1123	1066	1028	1142	1047	711	331	500	790	1	1	142106886	1557	-84.31	1.50	12	5.36	-13.00	733.00	1678	20240607	-34.68	660	20240311	66.06	1678	-34.68	20240607	660	66.06	20240311	1678	-34.68	20240607	660	66.06	20240311	0.14	N	008970	500	710 억	1603578	N	N	179	N	00	N
38	20240624	120238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1091	-14	5	-1.27	7501636034	6754139	47.65	1120	1140	1072	1436	774	1105	1110.67	1.13	88425	1218	1161	1123	1066	1028	1142	1047	711	331	500	790	1	1	142106886	1550	-83.92	1.49	12	4.75	-13.00	733.00	1678	20240607	-34.98	660	20240311	65.30	1678	-34.98	20240607	660	65.30	20240311	1678	-34.98	20240607	660	65.30	20240311	0.14	N	008970	500	710 억	1603578	N	N	179	N	00	N
39	20240624	110239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1116	11	2	1.00	6619295072	5950408	41.98	1120	1140	1072	1436	774	1105	1112.41	1.13	25682	1218	1161	1123	1066	1028	1142	1047	711	331	500	790	1	1	142106886	1586	-85.85	1.52	12	4.19	-13.00	733.00	1678	20240607	-33.49	660	20240311	69.09	1678	-33.49	20240607	660	69.09	20240311	1678	-33.49	20240607	660	69.09	20240311	0.14	N	008970	500	710 억	1603578	N	N	179	N	00	N
40	20240624	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1120	15	2	1.36	4967785035	4476778	31.59	1120	1140	1072	1436	774	1105	1109.68	1.13	149846	1218	1161	1123	1066	1028	1142	1047	711	331	500	790	1	1	142106886	1592	-86.15	1.53	12	3.15	-13.00	733.00	1678	20240607	-33.25	660	20240311	69.70	1678	-33.25	20240607	660	69.70	20240311	1678	-33.25	20240607	660	69.70	20240311	0.14	N	008970	500	710 억	1603578	N	N	179	N	00	N
41	20240624	090239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1098	-7	5	-0.63	491308488	442456	3.12	1120	1120	1092	1436	774	1105	1110.41	1.13	-25157	1218	1161	1123	1066	1028	1142	1047	711	331	500	790	1	1	142106886	1560	-84.46	1.50	12	0.31	-13.00	733.00	1678	20240607	-34.56	660	20240311	66.36	1678	-34.56	20240607	660	66.36	20240311	1678	-34.56	20240607	660	66.36	20240311	0.14	N	008970	500	710 억	1603578	N	N	179	N	00	N
42	20240621	160232	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1105	-65	5	-5.56	15751644387	13893201	56.79	1145	1180	1085	1521	819	1170	1133.27	0.68	705082	1229	1199	1157	1127	1085	1178	1106	707	351	500	840	1	1	141354493	1562	-85.00	1.51	12	9.83	-13.00	733.00	1678	20240607	-34.15	660	20240311	67.42	1678	-34.15	20240607	660	67.42	20240311	1678	-34.15	20240607	660	67.42	20240311	0.14	N	008970	500	706 억	961844	N	N	179	N	01	N
43	20240621	150232	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1110	-60	5	-5.13	15002017411	13214377	54.02	1145	1180	1085	1521	819	1170	1134.75	0.68	648142	1229	1199	1157	1127	1085	1178	1106	707	351	500	840	1	1	141354493	1569	-85.38	1.51	12	9.35	-13.00	733.00	1678	20240607	-33.85	660	20240311	68.18	1678	-33.85	20240607	660	68.18	20240311	1678	-33.85	20240607	660	68.18	20240311	0.14	N	008970	500	706 억	961844	N	N	362	N	01	N
44	20240621	140232	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1131	-39	5	-3.33	11623007372	10158679	41.53	1145	1180	1125	1521	819	1170	1143.62	0.68	415676	1229	1199	1157	1127	1085	1178	1106	707	351	500	840	1	1	141354493	1599	-87.00	1.54	12	7.19	-13.00	733.00	1678	20240607	-32.60	660	20240311	71.36	1678	-32.60	20240607	660	71.36	20240311	1678	-32.60	20240607	660	71.36	20240311	0.14	N	008970	500	706 억	961844	N	N	362	N	01	N
45	20240621	130232	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1132	-38	5	-3.25	10445698640	9119759	37.28	1145	1180	1125	1521	819	1170	1144.84	0.68	231729	1229	1199	1157	1127	1085	1178	1106	707	351	500	840	1	1	141354493	1600	-87.08	1.54	12	6.45	-13.00	733.00	1678	20240607	-32.54	660	20240311	71.52	1678	-32.54	20240607	660	71.52	20240311	1678	-32.54	20240607	660	71.52	20240311	0.14	N	008970	500	706 억	961844	N	N	362	N	01	N
46	20240621	120234	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1136	-34	5	-2.91	9917615666	8653197	35.37	1145	1180	1125	1521	819	1170	1145.56	0.68	218568	1229	1199	1157	1127	1085	1178	1106	707	351	500	840	1	1	141354493	1606	-87.38	1.55	12	6.12	-13.00	733.00	1678	20240607	-32.30	660	20240311	72.12	1678	-32.30	20240607	660	72.12	20240311	1678	-32.30	20240607	660	72.12	20240311	0.14	N	008970	500	706 억	961844	N	N	362	N	01	N
47	20240621	110233	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1135	-35	5	-2.99	8735021721	7605932	31.09	1145	1180	1125	1521	819	1170	1147.87	0.68	202736	1229	1199	1157	1127	1085	1178	1106	707	351	500	840	1	1	141354493	1604	-87.31	1.55	12	5.38	-13.00	733.00	1678	20240607	-32.36	660	20240311	71.97	1678	-32.36	20240607	660	71.97	20240311	1678	-32.36	20240607	660	71.97	20240311	0.14	N	008970	500	706 억	961844	N	N	362	N	01	N
48	20240621	100231	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1153	-17	5	-1.45	7089509765	6163865	25.20	1145	1180	1125	1521	819	1170	1149.51	0.68	232837	1229	1199	1157	1127	1085	1178	1106	707	351	500	840	1	1	141354493	1630	-88.69	1.57	12	4.36	-13.00	733.00	1678	20240607	-31.29	660	20240311	74.70	1678	-31.29	20240607	660	74.70	20240311	1678	-31.29	20240607	660	74.70	20240311	0.14	N	008970	500	706 억	961844	N	N	362	N	01	N
49	20240621	090233	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1144	-26	5	-2.22	1029170915	892155	3.65	1145	1165	1140	1521	819	1170	1148.82	0.68	90218	1229	1199	1157	1127	1085	1178	1106	707	351	500	840	1	1	141354493	1617	-88.00	1.56	12	0.63	-13.00	733.00	1678	20240607	-31.82	660	20240311	73.33	1678	-31.82	20240607	660	73.33	20240311	1678	-31.82	20240607	660	73.33	20240311	0.14	N	008970	500	706 억	961844	N	N	362	N	01	N
50	20240620	160232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1170	22	2	1.92	27673522789	23972062	69.58	1187	1187	1115	1492	804	1148	1154.34	0.65	41752	1240	1194	1126	1080	1012	1217	1103	707	344	500	0	1	1	141354493	1654	-90.00	1.60	12	16.96	-13.00	733.00	1678	20240607	-30.27	660	20240311	77.27	1678	-30.27	20240607	660	77.27	20240311	1678	-30.27	20240607	660	77.27	20240311	0.14	N	008970	500	706 억	916828	N	N	362	N	02	N
51	20240620	150232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1162	14	2	1.22	22899632761	19907245	57.78	1187	1187	1115	1492	804	1148	1150.32	0.65	-48442	1240	1194	1126	1080	1012	1217	1103	707	344	500	0	1	1	141354493	1643	-89.38	1.59	12	14.08	-13.00	733.00	1678	20240607	-30.75	660	20240311	76.06	1678	-30.75	20240607	660	76.06	20240311	1678	-30.75	20240607	660	76.06	20240311	0.14	N	008970	500	706 억	916828	N	N	265	N	02	N
52	20240620	140232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	6	2	0.52	20102494632	17486807	50.76	1187	1187	1115	1492	804	1148	1149.58	0.65	-25220	1240	1194	1126	1080	1012	1217	1103	707	344	500	0	1	1	141354493	1631	-88.77	1.57	12	12.37	-13.00	733.00	1678	20240607	-31.23	660	20240311	74.85	1678	-31.23	20240607	660	74.85	20240311	1678	-31.23	20240607	660	74.85	20240311	0.14	N	008970	500	706 억	916828	N	N	265	N	02	N
53	20240620	130232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	6	2	0.52	17960374490	15628066	45.36	1187	1187	1115	1492	804	1148	1149.24	0.65	-69226	1240	1194	1126	1080	1012	1217	1103	707	344	500	0	1	1	141354493	1631	-88.77	1.57	12	11.06	-13.00	733.00	1678	20240607	-31.23	660	20240311	74.85	1678	-31.23	20240607	660	74.85	20240311	1678	-31.23	20240607	660	74.85	20240311	0.14	N	008970	500	706 억	916828	N	N	265	N	02	N
54	20240620	120232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1150	2	2	0.17	13958624108	12174778	35.34	1187	1187	1115	1492	804	1148	1146.52	0.65	-63502	1240	1194	1126	1080	1012	1217	1103	707	344	500	0	1	1	141354493	1626	-88.46	1.57	12	8.61	-13.00	733.00	1678	20240607	-31.47	660	20240311	74.24	1678	-31.47	20240607	660	74.24	20240311	1678	-31.47	20240607	660	74.24	20240311	0.14	N	008970	500	706 억	916828	N	N	265	N	02	N
55	20240620	110233	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1133	-15	5	-1.31	11577790587	10096238	29.30	1187	1187	1115	1492	804	1148	1146.74	0.65	-38632	1240	1194	1126	1080	1012	1217	1103	707	344	500	0	1	1	141354493	1602	-87.15	1.55	12	7.14	-13.00	733.00	1678	20240607	-32.48	660	20240311	71.67	1678	-32.48	20240607	660	71.67	20240311	1678	-32.48	20240607	660	71.67	20240311	0.14	N	008970	500	706 억	916828	N	N	265	N	02	N
56	20240620	100233	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1138	-10	5	-0.87	9707855464	8443150	24.51	1187	1187	1115	1492	804	1148	1149.79	0.65	-28002	1240	1194	1126	1080	1012	1217	1103	707	344	500	0	1	1	141354493	1609	-87.54	1.55	12	5.97	-13.00	733.00	1678	20240607	-32.18	660	20240311	72.42	1678	-32.18	20240607	660	72.42	20240311	1678	-32.18	20240607	660	72.42	20240311	0.14	N	008970	500	706 억	916828	N	N	265	N	02	N
57	20240620	090233	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1183	35	2	3.05	2071334336	1758299	5.10	1187	1187	1157	1492	804	1148	1178.16	0.65	-60173	1240	1194	1126	1080	1012	1217	1103	707	344	500	0	1	1	141354493	1672	-91.00	1.61	12	1.24	-13.00	733.00	1678	20240607	-29.50	660	20240311	79.24	1678	-29.50	20240607	660	79.24	20240311	1678	-29.50	20240607	660	79.24	20240311	0.14	N	008970	500	706 억	916828	N	N	265	N	02	N
58	20240619	160231	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1148	58	2	5.32	38252545855	33819375	120.47	1097	1172	1058	1417	763	1090	1131.05	0.60	54280	1225	1157	1109	1041	993	1133	1017	707	327	500	0	1	1	141354493	1623	-88.31	1.57	12	23.93	-13.00	733.00	1678	20240607	-31.59	660	20240311	73.94	1678	-31.59	20240607	660	73.94	20240311	1678	-31.59	20240607	660	73.94	20240311	0.15	N	008970	500	706 억	851110	N	N	265	N	02	N
59	20240619	150230	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1125	35	2	3.21	36881568543	32613581	116.18	1097	1172	1058	1417	763	1090	1130.87	0.60	90362	1225	1157	1109	1041	993	1133	1017	707	327	500	0	1	1	141354493	1590	-86.54	1.53	12	23.07	-13.00	733.00	1678	20240607	-32.96	660	20240311	70.45	1678	-32.96	20240607	660	70.45	20240311	1678	-32.96	20240607	660	70.45	20240311	0.15	N	008970	500	706 억	851110	N	N	222	N	02	N
60	20240619	140234	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1144	54	2	4.95	33976879170	30037110	107.00	1097	1172	1058	1417	763	1090	1131.17	0.60	6513	1225	1157	1109	1041	993	1133	1017	707	327	500	0	1	1	141354493	1617	-88.00	1.56	12	21.25	-13.00	733.00	1678	20240607	-31.82	660	20240311	73.33	1678	-31.82	20240607	660	73.33	20240311	1678	-31.82	20240607	660	73.33	20240311	0.15	N	008970	500	706 억	851110	N	N	222	N	02	N
61	20240619	130230	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1121	31	2	2.84	25174659392	22393750	79.77	1097	1165	1058	1417	763	1090	1124.18	0.60	52737	1225	1157	1109	1041	993	1133	1017	707	327	500	0	1	1	141354493	1585	-86.23	1.53	12	15.84	-13.00	733.00	1678	20240607	-33.19	660	20240311	69.85	1678	-33.19	20240607	660	69.85	20240311	1678	-33.19	20240607	660	69.85	20240311	0.15	N	008970	500	706 억	851110	N	N	222	N	02	N
62	20240619	120230	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1129	39	2	3.58	16768293291	15041925	53.58	1097	1150	1058	1417	763	1090	1114.77	0.60	488091	1225	1157	1109	1041	993	1133	1017	707	327	500	0	1	1	141354493	1596	-86.85	1.54	12	10.64	-13.00	733.00	1678	20240607	-32.72	660	20240311	71.06	1678	-32.72	20240607	660	71.06	20240311	1678	-32.72	20240607	660	71.06	20240311	0.15	N	008970	500	706 억	851110	N	N	222	N	02	N
63	20240619	110232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1105	15	2	1.38	11720578538	10595768	37.75	1097	1142	1058	1417	763	1090	1106.16	0.60	192480	1225	1157	1109	1041	993	1133	1017	707	327	500	0	1	1	141354493	1562	-85.00	1.51	12	7.50	-13.00	733.00	1678	20240607	-34.15	660	20240311	67.42	1678	-34.15	20240607	660	67.42	20240311	1678	-34.15	20240607	660	67.42	20240311	0.15	N	008970	500	706 억	851110	N	N	222	N	02	N
64	20240619	100232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1108	18	2	1.65	6688059431	6107257	21.76	1097	1123	1058	1417	763	1090	1095.10	0.60	509833	1225	1157	1109	1041	993	1133	1017	707	327	500	0	1	1	141354493	1566	-85.23	1.51	12	4.32	-13.00	733.00	1678	20240607	-33.97	660	20240311	67.88	1678	-33.97	20240607	660	67.88	20240311	1678	-33.97	20240607	660	67.88	20240311	0.15	N	008970	500	706 억	851110	N	N	222	N	02	N
65	20240619	090235	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1107	17	2	1.56	469811948	426151	1.52	1097	1111	1095	1417	763	1090	1102.49	0.60	50765	1225	1157	1109	1041	993	1133	1017	707	327	500	0	1	1	141354493	1565	-85.15	1.51	12	0.30	-13.00	733.00	1678	20240607	-34.03	660	20240311	67.73	1678	-34.03	20240607	660	67.73	20240311	1678	-34.03	20240607	660	67.73	20240311	0.15	N	008970	500	706 억	851110	N	N	222	N	02	N
66	20240618	160230	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1090	-21	5	-1.89	31297423982	27749277	74.58	1106	1177	1061	1444	778	1111	1127.90	0.63	-110232	1243	1177	1111	1045	979	1210	1078	707	333	500	0	1	1	141354493	1541	-83.85	1.49	12	19.63	-13.00	733.00	1678	20240607	-35.04	660	20240311	65.15	1678	-35.04	20240607	660	65.15	20240311	1678	-35.04	20240607	660	65.15	20240311	0.15	N	008970	500	706 억	888385	N	N	222	N	02	N
67	20240618	150228	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1088	-23	5	-2.07	30407686830	26937109	72.39	1106	1177	1061	1444	778	1111	1128.85	0.63	-44128	1243	1177	1111	1045	979	1210	1078	707	333	500	0	1	1	141354493	1538	-83.69	1.48	12	19.06	-13.00	733.00	1678	20240607	-35.16	660	20240311	64.85	1678	-35.16	20240607	660	64.85	20240311	1678	-35.16	20240607	660	64.85	20240311	0.15	N	008970	500	706 억	888385	N	N	132	N	02	N
68	20240618	140230	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1075	-36	5	-3.24	28589671901	25251796	67.86	1106	1177	1062	1444	778	1111	1132.20	0.63	-79019	1243	1177	1111	1045	979	1210	1078	707	333	500	0	1	1	141354493	1520	-82.69	1.47	12	17.86	-13.00	733.00	1678	20240607	-35.94	660	20240311	62.88	1678	-35.94	20240607	660	62.88	20240311	1678	-35.94	20240607	660	62.88	20240311	0.15	N	008970	500	706 억	888385	N	N	132	N	02	N
69	20240618	130231	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1103	-8	5	-0.72	26649659097	23469194	63.07	1106	1177	1086	1444	778	1111	1135.53	0.63	-123781	1243	1177	1111	1045	979	1210	1078	707	333	500	0	1	1	141354493	1559	-84.85	1.50	12	16.60	-13.00	733.00	1678	20240607	-34.27	660	20240311	67.12	1678	-34.27	20240607	660	67.12	20240311	1678	-34.27	20240607	660	67.12	20240311	0.15	N	008970	500	706 억	888385	N	N	132	N	02	N
70	20240618	120231	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1119	8	2	0.72	24388032201	21415509	57.55	1106	1177	1086	1444	778	1111	1138.82	0.63	-114754	1243	1177	1111	1045	979	1210	1078	707	333	500	0	1	1	141354493	1582	-86.08	1.53	12	15.15	-13.00	733.00	1678	20240607	-33.31	660	20240311	69.55	1678	-33.31	20240607	660	69.55	20240311	1678	-33.31	20240607	660	69.55	20240311	0.15	N	008970	500	706 억	888385	N	N	132	N	02	N
71	20240618	110230	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1133	22	2	1.98	21886162882	19178954	51.54	1106	1177	1086	1444	778	1111	1141.18	0.63	-89777	1243	1177	1111	1045	979	1210	1078	707	333	500	0	1	1	141354493	1602	-87.15	1.55	12	13.57	-13.00	733.00	1678	20240607	-32.48	660	20240311	71.67	1678	-32.48	20240607	660	71.67	20240311	1678	-32.48	20240607	660	71.67	20240311	0.15	N	008970	500	706 억	888385	N	N	132	N	02	N
72	20240618	100229	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1162	51	2	4.59	13129113505	11578580	31.12	1106	1168	1086	1444	778	1111	1133.95	0.63	-35144	1243	1177	1111	1045	979	1210	1078	707	333	500	0	1	1	141354493	1643	-89.38	1.59	12	8.19	-13.00	733.00	1678	20240607	-30.75	660	20240311	76.06	1678	-30.75	20240607	660	76.06	20240311	1678	-30.75	20240607	660	76.06	20240311	0.15	N	008970	500	706 억	888385	N	N	132	N	02	N
73	20240618	090232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1110	-1	5	-0.09	592970220	538292	1.45	1106	1111	1086	1444	778	1111	1101.28	0.63	-56886	1243	1177	1111	1045	979	1210	1078	707	333	500	0	1	1	141354493	1569	-85.38	1.51	12	0.38	-13.00	733.00	1678	20240607	-33.85	660	20240311	68.18	1678	-33.85	20240607	660	68.18	20240311	1678	-33.85	20240607	660	68.18	20240311	0.15	N	008970	500	706 억	888385	N	N	132	N	02	N
74	20240617	160229	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1111	59	2	5.61	41552512283	37037479	165.92	1079	1177	1045	1367	737	1052	1121.93	0.71	-39193	1129	1090	1060	1021	991	1075	1006	676	315	500	0	1	1	135130146	1501	-85.46	1.52	12	27.41	-13.00	733.00	1678	20240607	-33.79	660	20240311	68.33	1678	-33.79	20240607	660	68.33	20240311	1678	-33.79	20240607	660	68.33	20240311	0.18	N	008970	500	675 억	957062	N	N	132	N	02	N
75	20240617	150232	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1099	47	2	4.47	39962113056	35610634	159.53	1079	1177	1045	1367	737	1052	1122.20	0.71	-104591	1129	1090	1060	1021	991	1075	1006	676	315	500	0	1	1	135130146	1485	-84.54	1.50	12	26.35	-13.00	733.00	1678	20240607	-34.51	660	20240311	66.52	1678	-34.51	20240607	660	66.52	20240311	1678	-34.51	20240607	660	66.52	20240311	0.18	N	008970	500	675 억	957062	N	N	80	N	02	N
76	20240617	140228	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1099	47	2	4.47	38517465121	34293597	153.63	1079	1177	1045	1367	737	1052	1123.17	0.71	-110265	1129	1090	1060	1021	991	1075	1006	676	315	500	0	1	1	135130146	1485	-84.54	1.50	12	25.38	-13.00	733.00	1678	20240607	-34.51	660	20240311	66.52	1678	-34.51	20240607	660	66.52	20240311	1678	-34.51	20240607	660	66.52	20240311	0.18	N	008970	500	675 억	957062	N	N	80	N	02	N
77	20240617	130228	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1107	55	2	5.23	36863850028	32805940	146.96	1079	1177	1045	1367	737	1052	1123.70	0.71	-105154	1129	1090	1060	1021	991	1075	1006	676	315	500	0	1	1	135130146	1496	-85.15	1.51	12	24.28	-13.00	733.00	1678	20240607	-34.03	660	20240311	67.73	1678	-34.03	20240607	660	67.73	20240311	1678	-34.03	20240607	660	67.73	20240311	0.18	N	008970	500	675 억	957062	N	N	80	N	02	N
78	20240617	120228	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1095	43	2	4.09	35329889826	31418337	140.75	1079	1177	1045	1367	737	1052	1124.50	0.71	-108125	1129	1090	1060	1021	991	1075	1006	676	315	500	0	1	1	135130146	1480	-84.23	1.49	12	23.25	-13.00	733.00	1678	20240607	-34.74	660	20240311	65.91	1678	-34.74	20240607	660	65.91	20240311	1678	-34.74	20240607	660	65.91	20240311	0.18	N	008970	500	675 억	957062	N	N	80	N	02	N
79	20240617	110227	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1110	58	2	5.51	33683089464	29914091	134.01	1079	1177	1045	1367	737	1052	1126.00	0.71	-66548	1129	1090	1060	1021	991	1075	1006	676	315	500	0	1	1	135130146	1500	-85.38	1.51	12	22.14	-13.00	733.00	1678	20240607	-33.85	660	20240311	68.18	1678	-33.85	20240607	660	68.18	20240311	1678	-33.85	20240607	660	68.18	20240311	0.18	N	008970	500	675 억	957062	N	N	80	N	02	N
80	20240617	100229	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1131	79	2	7.51	28223040456	24965150	111.84	1079	1177	1045	1367	737	1052	1130.50	0.71	-8834	1129	1090	1060	1021	991	1075	1006	676	315	500	0	1	1	135130146	1528	-87.00	1.54	12	18.47	-13.00	733.00	1678	20240607	-32.60	660	20240311	71.36	1678	-32.60	20240607	660	71.36	20240311	1678	-32.60	20240607	660	71.36	20240311	0.18	N	008970	500	675 억	957062	N	N	80	N	02	N
81	20240617	090229	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1087	35	2	3.33	1633710092	1507502	6.75	1079	1090	1075	1367	737	1052	1083.74	0.71	123050	1129	1090	1060	1021	991	1075	1006	676	315	500	0	1	1	135130146	1469	-83.62	1.48	12	1.12	-13.00	733.00	1678	20240607	-35.22	660	20240311	64.70	1678	-35.22	20240607	660	64.70	20240311	1678	-35.22	20240607	660	64.70	20240311	0.18	N	008970	500	675 억	957062	N	N	80	N	02	N
82	20240614	160214	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1052	-81	5	-7.15	23212121697	21925827	26.42	1087	1099	1030	1472	794	1133	1058.66	0.72	39126	1263	1197	1099	1033	935	1231	1067	594	339	500	0	1	1	118885290	1251	-80.92	1.44	12	18.44	-13.00	733.00	1678	20240607	-37.31	660	20240311	59.39	1678	-37.31	20240607	660	59.39	20240311	1678	-37.31	20240607	660	59.39	20240311	0.18	N	008970	500	594 억	851904	N	N	80	N	02	N
83	20240614	150214	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1051	-82	5	-7.24	21968170211	20733115	24.98	1087	1099	1030	1472	794	1133	1059.56	0.72	25514	1263	1197	1099	1033	935	1231	1067	594	339	500	0	1	1	118885290	1249	-80.85	1.43	12	17.44	-13.00	733.00	1678	20240607	-37.37	660	20240311	59.24	1678	-37.37	20240607	660	59.24	20240311	1678	-37.37	20240607	660	59.24	20240311	0.18	N	008970	500	594 억	851904	N	N	378	N	02	N
84	20240614	140214	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1053	-80	5	-7.06	19510997677	18372370	22.14	1087	1099	1032	1472	794	1133	1061.97	0.72	40621	1263	1197	1099	1033	935	1231	1067	594	339	500	0	1	1	118885290	1252	-81.00	1.44	12	15.45	-13.00	733.00	1678	20240607	-37.25	660	20240311	59.55	1678	-37.25	20240607	660	59.55	20240311	1678	-37.25	20240607	660	59.55	20240311	0.18	N	008970	500	594 억	851904	N	N	378	N	02	N
85	20240614	130213	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1061	-72	5	-6.35	18245701355	17170631	20.69	1087	1099	1032	1472	794	1133	1062.60	0.72	-24378	1263	1197	1099	1033	935	1231	1067	594	339	500	0	1	1	118885290	1261	-81.62	1.45	12	14.44	-13.00	733.00	1678	20240607	-36.77	660	20240311	60.76	1678	-36.77	20240607	660	60.76	20240311	1678	-36.77	20240607	660	60.76	20240311	0.18	N	008970	500	594 억	851904	N	N	378	N	02	N
86	20240614	120215	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1053	-80	5	-7.06	16270338632	15311387	18.45	1087	1099	1032	1472	794	1133	1062.62	0.72	-22547	1263	1197	1099	1033	935	1231	1067	594	339	500	0	1	1	118885290	1252	-81.00	1.44	12	12.88	-13.00	733.00	1678	20240607	-37.25	660	20240311	59.55	1678	-37.25	20240607	660	59.55	20240311	1678	-37.25	20240607	660	59.55	20240311	0.18	N	008970	500	594 억	851904	N	N	378	N	02	N
87	20240614	110225	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1039	-94	5	-8.30	14721847764	13838924	16.68	1087	1099	1032	1472	794	1133	1063.79	0.72	-29647	1263	1197	1099	1033	935	1231	1067	594	339	500	0	1	1	118885290	1235	-79.92	1.42	12	11.64	-13.00	733.00	1678	20240607	-38.08	660	20240311	57.42	1678	-38.08	20240607	660	57.42	20240311	1678	-38.08	20240607	660	57.42	20240311	0.18	N	008970	500	594 억	851904	N	N	378	N	02	N
88	20240614	100226	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1060	-73	5	-6.44	9947696923	9302703	11.21	1087	1099	1053	1472	794	1133	1069.32	0.72	-17877	1263	1197	1099	1033	935	1231	1067	594	339	500	0	1	1	118885290	1260	-81.54	1.45	12	7.82	-13.00	733.00	1678	20240607	-36.83	660	20240311	60.61	1678	-36.83	20240607	660	60.61	20240311	1678	-36.83	20240607	660	60.61	20240311	0.18	N	008970	500	594 억	851904	N	N	378	N	02	N
89	20240614	090227	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1078	-55	5	-4.85	1578031721	1452188	1.75	1087	1099	1078	1472	794	1133	1086.59	0.72	121164	1263	1197	1099	1033	935	1231	1067	594	339	500	0	1	1	118885290	1282	-82.92	1.47	12	1.22	-13.00	733.00	1678	20240607	-35.76	660	20240311	63.33	1678	-35.76	20240607	660	63.33	20240311	1678	-35.76	20240607	660	63.33	20240311	0.18	N	008970	500	594 억	851904	N	N	378	N	02	N
90	20240613	160224	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1133	-149	5	-11.62	87664130279	81224229	420.59	1053	1165	1001	1666	898	1282	1079.11	2.10	82304	1477	1379	1315	1217	1153	1347	1185	594	384	500	0	1	1	118885290	1347	-87.15	1.55	12	68.32	-13.00	733.00	1678	20240607	-32.48	660	20240311	71.67	1678	-32.48	20240607	660	71.67	20240311	1678	-32.48	20240607	660	71.67	20240311	0.19	N	008970	500	594 억	2492961	N	N	378	N	02	N
91	20240613	150229	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1118	-164	5	-12.79	83086697155	77168572	399.59	1053	1165	1001	1666	898	1282	1076.64	2.10	23871	1477	1379	1315	1217	1153	1347	1185	594	384	500	0	1	1	118885290	1329	-86.00	1.53	12	64.91	-13.00	733.00	1678	20240607	-33.37	660	20240311	69.39	1678	-33.37	20240607	660	69.39	20240311	1678	-33.37	20240607	660	69.39	20240311	0.19	N	008970	500	594 억	2492961	N	N	47	N	02	N
92	20240613	140226	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1053	-229	5	-17.86	58710993616	55429875	287.03	1053	1100	1001	1666	898	1282	1059.12	2.10	80660	1477	1379	1315	1217	1153	1347	1185	594	384	500	0	1	1	118885290	1252	-81.00	1.44	12	46.62	-13.00	733.00	1678	20240607	-37.25	660	20240311	59.55	1678	-37.25	20240607	660	59.55	20240311	1678	-37.25	20240607	660	59.55	20240311	0.19	N	008970	500	594 억	2492961	N	N	47	N	02	N
93	20240613	130226	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1057	-225	5	-17.55	56313715881	53145842	275.20	1053	1100	1001	1666	898	1282	1059.53	2.10	37938	1477	1379	1315	1217	1153	1347	1185	594	384	500	0	1	1	118885290	1257	-81.31	1.44	12	44.70	-13.00	733.00	1678	20240607	-37.01	660	20240311	60.15	1678	-37.01	20240607	660	60.15	20240311	1678	-37.01	20240607	660	60.15	20240311	0.19	N	008970	500	594 억	2492961	N	N	47	N	02	N
94	20240613	120225	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1066	-216	5	-16.85	54225328205	51163248	264.93	1053	1100	1001	1666	898	1282	1059.77	2.10	1053	1477	1379	1315	1217	1153	1347	1185	594	384	500	0	1	1	118885290	1267	-82.00	1.45	12	43.04	-13.00	733.00	1678	20240607	-36.47	660	20240311	61.52	1678	-36.47	20240607	660	61.52	20240311	1678	-36.47	20240607	660	61.52	20240311	0.19	N	008970	500	594 억	2492961	N	N	47	N	02	N
95	20240613	110224	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1068	-214	5	-16.69	48551662438	45773262	237.02	1053	1100	1001	1666	898	1282	1060.61	2.10	26714	1477	1379	1315	1217	1153	1347	1185	594	384	500	0	1	1	118885290	1270	-82.15	1.46	12	38.50	-13.00	733.00	1678	20240607	-36.35	660	20240311	61.82	1678	-36.35	20240607	660	61.82	20240311	1678	-36.35	20240607	660	61.82	20240311	0.19	N	008970	500	594 억	2492961	N	N	47	N	02	N
96	20240613	100224	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1086	-196	5	-15.29	37211514398	35319866	182.89	1053	1092	1001	1666	898	1282	1053.44	2.10	402774	1477	1379	1315	1217	1153	1347	1185	594	384	500	0	1	1	118885290	1291	-83.54	1.48	12	29.71	-13.00	733.00	1678	20240607	-35.28	660	20240311	64.55	1678	-35.28	20240607	660	64.55	20240311	1678	-35.28	20240607	660	64.55	20240311	0.19	N	008970	500	594 억	2492961	N	N	47	N	02	N
97	20240613	090228	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1282	0	3	0.00	24136214	18827	0.10	0	0	0	1666	898	1282	0.00	2.10	0	1477	1379	1315	1217	1153	1347	1185	594	384	500	0	1	1	118885290	1524	-98.62	1.75	12	0.02	-13.00	733.00	1678	20240607	-23.60	660	20240311	94.24	1678	-23.60	20240607	660	94.24	20240311	1678	-23.60	20240607	660	94.24	20240311	0.19	N	008970	500	594 억	2492961	Y	N	47	N	02	N
98	20240612	160222	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1282	-122	5	-8.69	24462882821	18333282	63.23	1373	1413	1251	1825	983	1404	1334.37	1.96	-22504	1496	1450	1377	1331	1258	1473	1354	594	421	500	0	1	1	118885290	1524	-98.62	1.75	12	15.42	-13.00	733.00	1678	20240607	-23.60	660	20240311	94.24	1678	-23.60	20240607	660	94.24	20240311	1678	-23.60	20240607	660	94.24	20240311	0.19	N	008970	500	594 억	2333205	N	N	47	N	02	N
99	20240612	150230	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1298	-106	5	-7.55	22307569512	16663651	57.47	1373	1413	1251	1825	983	1404	1338.68	1.96	-8068	1496	1450	1377	1331	1258	1473	1354	594	421	500	0	1	1	118885290	1543	-99.85	1.77	12	14.02	-13.00	733.00	1678	20240607	-22.65	660	20240311	96.67	1678	-22.65	20240607	660	96.67	20240311	1678	-22.65	20240607	660	96.67	20240311	0.19	N	008970	500	594 억	2333205	N	N	120	N	02	N
100	20240612	140223	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1339	-65	5	-4.63	16818001077	12423568	42.85	1373	1413	1310	1825	983	1404	1353.70	1.96	-16446	1496	1450	1377	1331	1258	1473	1354	594	421	500	0	1	1	118885290	1592	-103.00	1.83	12	10.45	-13.00	733.00	1678	20240607	-20.20	660	20240311	102.88	1678	-20.20	20240607	660	102.88	20240311	1678	-20.20	20240607	660	102.88	20240311	0.19	N	008970	500	594 억	2333205	N	N	120	N	02	N
101	20240612	130225	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1314	-90	5	-6.41	15038614868	11087553	38.24	1373	1413	1310	1825	983	1404	1356.33	1.96	-19012	1496	1450	1377	1331	1258	1473	1354	594	421	500	0	1	1	118885290	1562	-101.08	1.79	12	9.33	-13.00	733.00	1678	20240607	-21.69	660	20240311	99.09	1678	-21.69	20240607	660	99.09	20240311	1678	-21.69	20240607	660	99.09	20240311	0.19	N	008970	500	594 억	2333205	N	N	120	N	02	N
102	20240612	120223	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1336	-68	5	-4.84	13367921837	9823063	33.88	1373	1413	1322	1825	983	1404	1360.85	1.96	-6001	1496	1450	1377	1331	1258	1473	1354	594	421	500	0	1	1	118885290	1588	-102.77	1.82	12	8.26	-13.00	733.00	1678	20240607	-20.38	660	20240311	102.42	1678	-20.38	20240607	660	102.42	20240311	1678	-20.38	20240607	660	102.42	20240311	0.19	N	008970	500	594 억	2333205	N	N	120	N	02	N
103	20240612	110222	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1344	-60	5	-4.27	11469246657	8400122	28.97	1373	1413	1333	1825	983	1404	1365.35	1.96	-22425	1496	1450	1377	1331	1258	1473	1354	594	421	500	0	1	1	118885290	1598	-103.38	1.83	12	7.07	-13.00	733.00	1678	20240607	-19.90	660	20240311	103.64	1678	-19.90	20240607	660	103.64	20240311	1678	-19.90	20240607	660	103.64	20240311	0.19	N	008970	500	594 억	2333205	N	N	120	N	02	N
104	20240612	100224	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1360	-44	5	-3.13	9665168646	7061189	24.35	1373	1413	1333	1825	983	1404	1368.75	1.96	0	1496	1450	1377	1331	1258	1473	1354	594	421	500	0	1	1	118885290	1617	-104.62	1.86	12	5.94	-13.00	733.00	1678	20240607	-18.95	660	20240311	106.06	1678	-18.95	20240607	660	106.06	20240311	1678	-18.95	20240607	660	106.06	20240311	0.19	N	008970	500	594 억	2333205	N	N	120	N	02	N
105	20240612	090224	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1367	-37	5	-2.64	1083289315	794631	2.74	1373	1375	1350	1825	983	1404	1363.02	1.96	18530	1496	1450	1377	1331	1258	1473	1354	594	421	500	0	1	1	118885290	1625	-105.15	1.86	12	0.67	-13.00	733.00	1678	20240607	-18.53	660	20240311	107.12	1678	-18.53	20240607	660	107.12	20240311	1678	-18.53	20240607	660	107.12	20240311	0.19	N	008970	500	594 억	2333205	N	N	120	N	02	N
106	20240610	160222	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1440	29	2	2.06	58160274563	41103543	28.75	1400	1482	1346	1834	988	1411	1414.86	1.98	-50272	1851	1631	1458	1238	1065	1544	1151	594	423	500	0	1	1	118885290	1712	-110.77	1.96	12	34.57	-13.00	733.00	1678	20240607	-14.18	660	20240311	118.18	1678	-14.18	20240607	660	118.18	20240311	1678	-14.18	20240607	660	118.18	20240311	1.38	N	008970	500	594 억	2355658	N	N	217	N	02	N
107	20240610	150223	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1435	24	2	1.70	54452102314	38500164	26.93	1400	1482	1346	1834	988	1411	1414.35	1.98	-45669	1851	1631	1458	1238	1065	1544	1151	594	423	500	0	1	1	118885290	1706	-110.38	1.96	12	32.38	-13.00	733.00	1678	20240607	-14.48	660	20240311	117.42	1678	-14.48	20240607	660	117.42	20240311	1678	-14.48	20240607	660	117.42	20240311	1.38	N	008970	500	594 억	2355658	N	N	90	N	02	N
108	20240610	140223	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1408	-3	5	-0.21	49851448751	35255706	24.66	1400	1482	1346	1834	988	1411	1414.01	1.98	-50193	1851	1631	1458	1238	1065	1544	1151	594	423	500	0	1	1	118885290	1674	-108.31	1.92	12	29.66	-13.00	733.00	1678	20240607	-16.09	660	20240311	113.33	1678	-16.09	20240607	660	113.33	20240311	1678	-16.09	20240607	660	113.33	20240311	1.38	N	008970	500	594 억	2355658	N	N	90	N	02	N
109	20240610	130223	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1423	12	2	0.85	46318745226	32768124	22.92	1400	1482	1346	1834	988	1411	1413.54	1.98	-49334	1851	1631	1458	1238	1065	1544	1151	594	423	500	0	1	1	118885290	1692	-109.46	1.94	12	27.56	-13.00	733.00	1678	20240607	-15.20	660	20240311	115.61	1678	-15.20	20240607	660	115.61	20240311	1678	-15.20	20240607	660	115.61	20240311	1.38	N	008970	500	594 억	2355658	N	N	90	N	02	N
110	20240610	120222	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	-2	5	-0.14	40741545230	28850357	20.18	1400	1482	1346	1834	988	1411	1412.17	1.98	-55722	1851	1631	1458	1238	1065	1544	1151	594	423	500	0	1	1	118885290	1675	-108.38	1.92	12	24.27	-13.00	733.00	1678	20240607	-16.03	660	20240311	113.48	1678	-16.03	20240607	660	113.48	20240311	1678	-16.03	20240607	660	113.48	20240311	1.38	N	008970	500	594 억	2355658	N	N	90	N	02	N
111	20240610	110223	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1460	49	2	3.47	26455594748	18854755	13.19	1400	1472	1346	1834	988	1411	1403.07	1.98	22337	1851	1631	1458	1238	1065	1544	1151	594	423	500	0	1	1	118885290	1736	-112.31	1.99	12	15.86	-13.00	733.00	1678	20240607	-12.99	660	20240311	121.21	1678	-12.99	20240607	660	121.21	20240311	1678	-12.99	20240607	660	121.21	20240311	1.38	N	008970	500	594 억	2355658	N	N	90	N	02	N
112	20240610	100223	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1393	-18	5	-1.28	19096952536	13626215	9.53	1400	1472	1346	1834	988	1411	1401.39	1.98	0	1851	1631	1458	1238	1065	1544	1151	594	423	500	0	1	1	118885290	1656	-107.15	1.90	12	11.46	-13.00	733.00	1678	20240607	-16.98	660	20240311	111.06	1678	-16.98	20240607	660	111.06	20240311	1678	-16.98	20240607	660	111.06	20240311	1.38	N	008970	500	594 억	2355658	N	N	90	N	02	N
113	20240610	090227	53	100.00	KOSPI		철강.금속	N	N	N	N	N	1373	-38	5	-2.69	2467000827	1766923	1.24	1400	1411	1372	1834	988	1411	1394.94	1.98	0	1851	1631	1458	1238	1065	1544	1151	594	423	500	0	1	1	118885290	1632	-105.62	1.87	12	1.49	-13.00	733.00	1678	20240607	-18.18	660	20240311	108.03	1678	-18.18	20240607	660	108.03	20240311	1678	-18.18	20240607	660	108.03	20240311	1.38	N	008970	500	594 억	2355658	N	N	90	N	02	N
114	20240607	160227	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1411	-116	5	-7.60	208917358108	141383764	96.26	1610	1678	1285	1985	1069	1527	1477.61	2.57	-46061	1644	1585	1468	1409	1292	1615	1439	594	458	500	0	1	1	118885290	1677	-108.54	1.92	12	118.92	-13.00	733.00	1678	20240607	-15.91	660	20240311	113.79	1678	-15.91	20240607	660	113.79	20240311	1678	-15.91	20240607	660	113.79	20240311	1.55	N	008970	500	594 억	3056592	N	N	90	N	02	N
115	20240607	150229	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1393	-134	5	-8.78	205025129803	138588988	94.35	1610	1678	1285	1985	1069	1527	1479.30	2.57	-63309	1644	1585	1468	1409	1292	1615	1439	594	458	500	0	1	1	118885290	1656	-107.15	1.90	12	116.57	-13.00	733.00	1678	20240607	-16.98	660	20240311	111.06	1678	-16.98	20240607	660	111.06	20240311	1678	-16.98	20240607	660	111.06	20240311	1.55	N	008970	500	594 억	3056592	N	N	22	N	02	N
116	20240607	140227	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1414	-113	5	-7.40	195632335817	131849347	89.77	1610	1678	1285	1985	1069	1527	1483.69	2.57	-76906	1644	1585	1468	1409	1292	1615	1439	594	458	500	0	1	1	118885290	1681	-108.77	1.93	12	110.90	-13.00	733.00	1678	20240607	-15.73	660	20240311	114.24	1678	-15.73	20240607	660	114.24	20240311	1678	-15.73	20240607	660	114.24	20240311	1.55	N	008970	500	594 억	3056592	N	N	22	N	02	N
117	20240607	130229	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1420	-107	5	-7.01	168028884598	112850497	76.83	1610	1678	1285	1985	1069	1527	1488.88	2.57	-75360	1644	1585	1468	1409	1292	1615	1439	594	458	500	0	1	1	118885290	1688	-109.23	1.94	12	94.92	-13.00	733.00	1678	20240607	-15.38	660	20240311	115.15	1678	-15.38	20240607	660	115.15	20240311	1678	-15.38	20240607	660	115.15	20240311	1.55	N	008970	500	594 억	3056592	N	N	22	N	02	N
118	20240607	120229	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1333	-194	5	-12.70	150750870037	100457850	68.39	1610	1678	1285	1985	1069	1527	1500.58	2.57	-62552	1644	1585	1468	1409	1292	1615	1439	594	458	500	0	1	1	118885290	1585	-102.54	1.82	12	84.50	-13.00	733.00	1678	20240607	-20.56	660	20240311	101.97	1678	-20.56	20240607	660	101.97	20240311	1678	-20.56	20240607	660	101.97	20240311	1.55	N	008970	500	594 억	3056592	N	N	22	N	02	N
119	20240607	110228	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1443	-84	5	-5.50	130309596729	85524705	58.23	1610	1678	1327	1985	1069	1527	1523.64	2.57	-64514	1644	1585	1468	1409	1292	1615	1439	594	458	500	0	1	1	118885290	1716	-111.00	1.97	12	71.94	-13.00	733.00	1678	20240607	-14.00	660	20240311	118.64	1678	-14.00	20240607	660	118.64	20240311	1678	-14.00	20240607	660	118.64	20240311	1.55	N	008970	500	594 억	3056592	N	N	22	N	02	N
120	20240607	100227	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1591	64	2	4.19	81950339135	52118067	35.48	1610	1678	1484	1985	1069	1527	1572.59	2.57	-76906	1644	1585	1468	1409	1292	1615	1439	594	458	500	0	1	1	118885290	1891	-122.38	2.17	12	43.84	-13.00	733.00	1678	20240607	-5.18	660	20240311	141.06	1678	-5.18	20240607	660	141.06	20240311	1678	-5.18	20240607	660	141.06	20240311	1.55	N	008970	500	594 억	3056592	N	N	22	N	02	N
121	20240607	090226	53	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1585	58	2	3.80	21523003233	13265317	9.03	1610	1678	1567	1985	1069	1527	1624.08	2.57	-26592	1644	1585	1468	1409	1292	1615	1439	594	458	500	0	1	1	118885290	1884	-121.92	2.16	12	11.16	-13.00	733.00	1678	20240607	-5.54	660	20240311	140.15	1678	-5.54	20240607	660	140.15	20240311	1678	-5.54	20240607	660	140.15	20240311	1.55	N	008970	500	594 억	3056592	N	N	22	N	02	N
122	20240605	160226	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1527	352	1	29.96	213319693434	146186751	2058.11	1414	1527	1351	1527	823	1175	1459.22	1.74	-189041	1175	1175	1175	1175	1175	1175	1175	594	352	500	840	1	1	118885290	1815	-117.46	2.08	12	122.96	-13.00	733.00	1527	20240605	0.00	660	20240311	131.36	1527	0.00	20240605	660	131.36	20240311	1527	0.00	20240605	660	131.36	20240311	1.40	N	008970	500	594 억	2065394	N	N	22	N	01	N
123	20240605	150226	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1527	352	1	29.96	207540123648	142401833	2004.83	1414	1527	1351	1527	823	1175	1457.43	1.74	-189041	1175	1175	1175	1175	1175	1175	1175	594	352	500	840	1	1	118885290	1815	-117.46	2.08	12	119.78	-13.00	733.00	1527	20240605	0.00	660	20240311	131.36	1527	0.00	20240605	660	131.36	20240311	1527	0.00	20240605	660	131.36	20240311	1.40	N	008970	500	594 억	2065394	N	N	28	N	01	N
124	20240605	140225	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1465	290	2	24.68	188468487590	129793995	1827.32	1414	1527	1351	1527	823	1175	1452.06	1.74	-181277	1175	1175	1175	1175	1175	1175	1175	594	352	500	840	1	1	118885290	1742	-112.69	2.00	12	109.18	-13.00	733.00	1527	20240605	-4.06	660	20240311	121.97	1527	-4.06	20240605	660	121.97	20240311	1527	-4.06	20240605	660	121.97	20240311	1.40	N	008970	500	594 억	2065394	N	N	28	N	01	N
125	20240605	130227	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1437	262	2	22.30	175191037843	120674671	1698.94	1414	1527	1351	1527	823	1175	1451.76	1.74	-197648	1175	1175	1175	1175	1175	1175	1175	594	352	500	840	1	1	118885290	1708	-110.54	1.96	12	101.51	-13.00	733.00	1527	20240605	-5.89	660	20240311	117.73	1527	-5.89	20240605	660	117.73	20240311	1527	-5.89	20240605	660	117.73	20240311	1.40	N	008970	500	594 억	2065394	N	N	28	N	01	N
126	20240605	120226	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1438	263	2	22.38	163541779820	112517353	1584.09	1414	1527	1351	1527	823	1175	1453.48	1.74	-196355	1175	1175	1175	1175	1175	1175	1175	594	352	500	840	1	1	118885290	1710	-110.62	1.96	12	94.64	-13.00	733.00	1527	20240605	-5.83	660	20240311	117.88	1527	-5.83	20240605	660	117.88	20240311	1527	-5.83	20240605	660	117.88	20240311	1.40	N	008970	500	594 억	2065394	N	N	28	N	01	N
127	20240605	110226	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1485	310	2	26.38	148853440643	102525491	1443.42	1414	1527	1351	1527	823	1175	1451.87	1.74	-195780	1175	1175	1175	1175	1175	1175	1175	594	352	500	840	1	1	118885290	1765	-114.23	2.03	12	86.24	-13.00	733.00	1527	20240605	-2.75	660	20240311	125.00	1527	-2.75	20240605	660	125.00	20240311	1527	-2.75	20240605	660	125.00	20240311	1.40	N	008970	500	594 억	2065394	N	N	28	N	01	N
128	20240605	100227	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1415	240	2	20.43	99016319987	68867585	969.56	1414	1527	1351	1527	823	1175	1437.78	1.74	64903	1175	1175	1175	1175	1175	1175	1175	594	352	500	840	1	1	118885290	1682	-108.85	1.93	12	57.93	-13.00	733.00	1527	20240605	-7.33	660	20240311	114.39	1527	-7.33	20240605	660	114.39	20240311	1527	-7.33	20240605	660	114.39	20240311	1.40	N	008970	500	594 억	2065394	N	N	28	N	01	N
129	20240605	090226	54	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1430	255	2	21.70	8123050112	5743760	80.86	1414	1430	1413	1527	823	1175	1414.24	1.74	0	1175	1175	1175	1175	1175	1175	1175	594	352	500	840	1	1	118885290	1700	-110.00	1.95	12	4.83	-13.00	733.00	1430	20240605	0.00	660	20240311	116.67	1430	0.00	20240605	660	116.67	20240311	1430	0.00	20240605	660	116.67	20240311	1.40	N	008970	500	594 억	2065394	N	N	28	N	01	N
130	20240604	160224	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1175	271	1	29.98	8338676279	7096746	85.41	1175	1175	1175	1175	633	904	1175.00	0.92	-302664	1042	973	835	766	628	1007	800	594	271	500	650	1	1	118885290	1397	-90.38	1.60	12	5.97	-13.00	733.00	1175	20240604	0.00	660	20240311	78.03	1175	0.00	20240604	660	78.03	20240311	1175	0.00	20240604	660	78.03	20240311	1.40	N	008970	500	594 억	1089930	N	N	28	N	00	N
131	20240604	150225	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1175	271	1	29.98	8267130529	7035856	84.68	1175	1175	1175	1175	633	904	1175.00	0.92	-302665	1042	973	835	766	628	1007	800	594	271	500	650	1	1	118885290	1397	-90.38	1.60	12	5.92	-13.00	733.00	1175	20240604	0.00	660	20240311	78.03	1175	0.00	20240604	660	78.03	20240311	1175	0.00	20240604	660	78.03	20240311	1.40	N	008970	500	594 억	1089930	N	N	11	N	00	N
132	20240604	140225	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1175	271	1	29.98	8178873929	6960744	83.77	1175	1175	1175	1175	633	904	1175.00	0.92	-302462	1042	973	835	766	628	1007	800	594	271	500	650	1	1	118885290	1397	-90.38	1.60	12	5.86	-13.00	733.00	1175	20240604	0.00	660	20240311	78.03	1175	0.00	20240604	660	78.03	20240311	1175	0.00	20240604	660	78.03	20240311	1.40	N	008970	500	594 억	1089930	N	N	11	N	00	N
133	20240604	130224	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1175	271	1	29.98	8135556379	6923878	83.33	1175	1175	1175	1175	633	904	1175.00	0.92	-302462	1042	973	835	766	628	1007	800	594	271	500	650	1	1	118885290	1397	-90.38	1.60	12	5.82	-13.00	733.00	1175	20240604	0.00	660	20240311	78.03	1175	0.00	20240604	660	78.03	20240311	1175	0.00	20240604	660	78.03	20240311	1.40	N	008970	500	594 억	1089930	N	N	11	N	00	N
134	20240604	120224	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1175	271	1	29.98	8108979054	6901259	83.06	1175	1175	1175	1175	633	904	1175.00	0.92	-302462	1042	973	835	766	628	1007	800	594	271	500	650	1	1	118885290	1397	-90.38	1.60	12	5.80	-13.00	733.00	1175	20240604	0.00	660	20240311	78.03	1175	0.00	20240604	660	78.03	20240311	1175	0.00	20240604	660	78.03	20240311	1.40	N	008970	500	594 억	1089930	N	N	11	N	00	N
135	20240604	110224	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1175	271	1	29.98	8018474679	6824234	82.13	1175	1175	1175	1175	633	904	1175.00	0.92	-302462	1042	973	835	766	628	1007	800	594	271	500	650	1	1	118885290	1397	-90.38	1.60	12	5.74	-13.00	733.00	1175	20240604	0.00	660	20240311	78.03	1175	0.00	20240604	660	78.03	20240311	1175	0.00	20240604	660	78.03	20240311	1.40	N	008970	500	594 억	1089930	N	N	11	N	00	N
136	20240604	100224	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1175	271	1	29.98	7760991054	6605099	79.49	1175	1175	1175	1175	633	904	1175.00	0.92	-302462	1042	973	835	766	628	1007	800	594	271	500	650	1	1	118885290	1397	-90.38	1.60	12	5.56	-13.00	733.00	1175	20240604	0.00	660	20240311	78.03	1175	0.00	20240604	660	78.03	20240311	1175	0.00	20240604	660	78.03	20240311	1.40	N	008970	500	594 억	1089930	N	N	11	N	00	N
137	20240604	090225	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1175	271	1	29.98	5732473404	4878701	58.72	1175	1175	1175	1175	633	904	1175.00	0.92	-302391	1042	973	835	766	628	1007	800	594	271	500	650	1	1	118885290	1397	-90.38	1.60	12	4.10	-13.00	733.00	1175	20240604	0.00	660	20240311	78.03	1175	0.00	20240604	660	78.03	20240311	1175	0.00	20240604	660	78.03	20240311	1.40	N	008970	500	594 억	1089930	N	N	11	N	00	N
138	20240603	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	904	208	1	29.89	7269940800	8297822	11991.25	697	904	697	904	488	696	876.13	1.18	11928	704	699	695	690	686	702	693	594	208	500	500	1	1	118885290	1075	-69.54	1.23	12	6.98	-13.00	733.00	1115	20230525	-18.92	660	20240311	36.97	904	0.00	20240603	660	36.97	20240311	1085	-16.68	20230615	660	36.97	20240311	1.43	N	008970	500	594 억	1399593	N	N	11	N	00	N
139	20240603	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	904	208	1	29.89	7251123136	8277006	11961.16	697	904	697	904	488	696	876.06	1.18	11928	704	699	695	690	686	702	693	594	208	500	500	1	1	118885290	1075	-69.54	1.23	12	6.96	-13.00	733.00	1115	20230525	-18.92	660	20240311	36.97	904	0.00	20240603	660	36.97	20240311	1085	-16.68	20230615	660	36.97	20240311	1.43	N	008970	500	594 억	1399593	N	N	0	N	00	N
140	20240603	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	904	208	1	29.89	7219902592	8242470	11911.26	697	904	697	904	488	696	875.94	1.18	11928	704	699	695	690	686	702	693	594	208	500	500	1	1	118885290	1075	-69.54	1.23	12	6.93	-13.00	733.00	1115	20230525	-18.92	660	20240311	36.97	904	0.00	20240603	660	36.97	20240311	1085	-16.68	20230615	660	36.97	20240311	1.43	N	008970	500	594 억	1399593	N	N	0	N	00	N
141	20240603	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	904	208	1	29.89	7136523056	8150236	11777.97	697	904	697	904	488	696	875.62	1.18	11928	704	699	695	690	686	702	693	594	208	500	500	1	1	118885290	1075	-69.54	1.23	12	6.86	-13.00	733.00	1115	20230525	-18.92	660	20240311	36.97	904	0.00	20240603	660	36.97	20240311	1085	-16.68	20230615	660	36.97	20240311	1.43	N	008970	500	594 억	1399593	N	N	0	N	00	N
142	20240603	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	904	208	1	29.89	7020582344	8021983	11592.63	697	904	697	904	488	696	875.17	1.18	11928	704	699	695	690	686	702	693	594	208	500	500	1	1	118885290	1075	-69.54	1.23	12	6.75	-13.00	733.00	1115	20230525	-18.92	660	20240311	36.97	904	0.00	20240603	660	36.97	20240311	1085	-16.68	20230615	660	36.97	20240311	1.43	N	008970	500	594 억	1399593	N	N	0	N	00	N
143	20240603	110222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	904	208	1	29.89	6617123528	7575679	10947.67	697	904	697	904	488	696	873.47	1.18	11928	704	699	695	690	686	702	693	594	208	500	500	1	1	118885290	1075	-69.54	1.23	12	6.37	-13.00	733.00	1115	20230525	-18.92	660	20240311	36.97	904	0.00	20240603	660	36.97	20240311	1085	-16.68	20230615	660	36.97	20240311	1.43	N	008970	500	594 억	1399593	N	N	0	N	00	N
144	20240603	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	736	40	2	5.75	48013902	66807	96.54	697	745	697	904	488	696	718.70	1.18	-17590	704	699	695	690	686	702	693	594	208	500	500	1	1	118885290	875	-56.62	1.00	12	0.06	-13.00	733.00	1115	20230525	-33.99	660	20240311	11.52	833	-11.64	20240103	660	11.52	20240311	1085	-32.17	20230615	660	11.52	20240311	1.43	N	008970	500	594 억	1399593	N	N	0	N	00	N
145	20240603	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	700	4	2	0.57	104562	150	0.22	697	700	697	904	488	696	697.08	1.18	-21	704	699	695	690	686	702	693	594	208	500	500	1	1	118885290	832	-53.85	0.95	12	0.00	-13.00	733.00	1115	20230525	-37.22	660	20240311	6.06	833	-15.97	20240103	660	6.06	20240311	1085	-35.48	20230615	660	6.06	20240311	1.43	N	008970	500	594 억	1399593	N	N	0	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History