KissMeData/012160/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 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	20240628	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	1	2	0.19	25774351	49183	55.00	525	537	517	681	367	524	524.05	0.76	-2879	550	536	526	512	502	532	508	507	157	500	360	1	1	101310372	532	-8.33	0.18	12	0.05	-63.00	2935.00	787	20230704	-33.29	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	787	-33.29	20230704	483	8.70	20240430	0.49	N	012160	500	506 억	767305	N	N	123	N	N
3	20240628	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	-5	5	-0.95	23877947	45555	50.94	525	537	517	681	367	524	524.16	0.76	-2452	550	536	526	512	502	532	508	507	157	500	360	1	1	101310372	526	-8.24	0.18	12	0.04	-63.00	2935.00	787	20230704	-34.05	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	787	-34.05	20230704	483	7.45	20240430	0.49	N	012160	500	506 억	767305	N	N	152	N	N
4	20240628	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	519	-5	5	-0.95	23253327	44350	49.59	525	537	517	681	367	524	524.31	0.76	-2441	550	536	526	512	502	532	508	507	157	500	360	1	1	101310372	526	-8.24	0.18	12	0.04	-63.00	2935.00	787	20230704	-34.05	483	20240430	7.45	610	-14.92	20240423	483	7.45	20240430	787	-34.05	20230704	483	7.45	20240430	0.49	N	012160	500	506 억	767305	N	N	152	N	N
5	20240628	130308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	525	1	2	0.19	20387180	38820	43.41	525	537	520	681	367	524	525.17	0.76	-6021	550	536	526	512	502	532	508	507	157	500	360	1	1	101310372	532	-8.33	0.18	12	0.04	-63.00	2935.00	787	20230704	-33.29	483	20240430	8.70	610	-13.93	20240423	483	8.70	20240430	787	-33.29	20230704	483	8.70	20240430	0.49	N	012160	500	506 억	767305	N	N	152	N	N
6	20240628	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	5	2	0.95	4390650	8318	9.30	525	537	525	681	367	524	527.85	0.76	-312	550	536	526	512	502	532	508	507	157	500	360	1	1	101310372	536	-8.40	0.18	12	0.01	-63.00	2935.00	787	20230704	-32.78	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	787	-32.78	20230704	483	9.52	20240430	0.49	N	012160	500	506 억	767305	N	N	152	N	N
7	20240628	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	536	12	2	2.29	3083981	5839	6.53	525	537	525	681	367	524	528.17	0.76	-312	550	536	526	512	502	532	508	507	157	500	360	1	1	101310372	543	-8.51	0.18	12	0.01	-63.00	2935.00	787	20230704	-31.89	483	20240430	10.97	610	-12.13	20240423	483	10.97	20240430	787	-31.89	20230704	483	10.97	20240430	0.49	N	012160	500	506 억	767305	N	N	152	N	N
8	20240628	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	528	4	2	0.76	739025	1405	1.57	525	528	525	681	367	524	526.00	0.76	-1	550	536	526	512	502	532	508	507	157	500	360	1	1	101310372	535	-8.38	0.18	12	0.00	-63.00	2935.00	787	20230704	-32.91	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	787	-32.91	20230704	483	9.32	20240430	0.49	N	012160	500	506 억	767305	N	N	152	N	N
9	20240628	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	526	2	2	0.38	148576	283	0.32	525	526	525	681	367	524	525.00	0.76	0	550	536	526	512	502	532	508	507	157	500	360	1	1	101310372	533	-8.35	0.18	12	0.00	-63.00	2935.00	787	20230704	-33.16	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	787	-33.16	20230704	483	8.90	20240430	0.49	N	012160	500	506 억	767305	N	N	152	N	N
10	20240627	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	2	2	0.38	46674543	89166	327.62	525	540	516	678	366	522	523.46	0.75	8631	542	532	527	517	512	529	514	507	156	500	360	1	1	101310372	531	-8.32	0.18	12	0.09	-63.00	2935.00	787	20230704	-33.42	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	787	-33.42	20230704	483	8.49	20240430	0.47	N	012160	500	506 억	758674	N	N	152	N	N
11	20240627	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	2	2	0.38	46495989	88825	326.37	525	540	516	678	366	522	523.46	0.75	8662	542	532	527	517	512	529	514	507	156	500	360	1	1	101310372	531	-8.32	0.18	12	0.09	-63.00	2935.00	787	20230704	-33.42	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	787	-33.42	20230704	483	8.49	20240430	0.47	N	012160	500	506 억	758674	N	N	180	N	N
12	20240627	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	-1	5	-0.19	43904764	83850	308.09	525	540	516	678	366	522	523.61	0.75	13074	542	532	527	517	512	529	514	507	156	500	360	1	1	101310372	528	-8.27	0.18	12	0.08	-63.00	2935.00	787	20230704	-33.80	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	787	-33.80	20230704	483	7.87	20240430	0.47	N	012160	500	506 억	758674	N	N	180	N	N
13	20240627	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	516	-6	5	-1.15	41298058	78863	289.77	525	540	516	678	366	522	523.67	0.75	14794	542	532	527	517	512	529	514	507	156	500	360	1	1	101310372	523	-8.19	0.18	12	0.08	-63.00	2935.00	787	20230704	-34.43	483	20240430	6.83	610	-15.41	20240423	483	6.83	20240430	787	-34.43	20230704	483	6.83	20240430	0.47	N	012160	500	506 억	758674	N	N	180	N	N
14	20240627	120304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	522	0	3	0.00	30694411	58415	214.63	525	540	521	678	366	522	525.45	0.75	5774	542	532	527	517	512	529	514	507	156	500	360	1	1	101310372	529	-8.29	0.18	12	0.06	-63.00	2935.00	787	20230704	-33.67	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	787	-33.67	20230704	483	8.07	20240430	0.47	N	012160	500	506 억	758674	N	N	180	N	N
15	20240627	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	521	-1	5	-0.19	27547949	52397	192.52	525	540	521	678	366	522	525.75	0.75	5762	542	532	527	517	512	529	514	507	156	500	360	1	1	101310372	528	-8.27	0.18	12	0.05	-63.00	2935.00	787	20230704	-33.80	483	20240430	7.87	610	-14.59	20240423	483	7.87	20240430	787	-33.80	20230704	483	7.87	20240430	0.47	N	012160	500	506 억	758674	N	N	180	N	N
16	20240627	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	526	4	2	0.77	14531337	27502	101.05	525	540	523	678	366	522	528.37	0.75	2533	542	532	527	517	512	529	514	507	156	500	360	1	1	101310372	533	-8.35	0.18	12	0.03	-63.00	2935.00	787	20230704	-33.16	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	787	-33.16	20230704	483	8.90	20240430	0.47	N	012160	500	506 억	758674	N	N	180	N	N
17	20240627	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	540	18	2	3.45	499290	951	3.49	525	540	525	678	366	522	525.02	0.75	-1	542	532	527	517	512	529	514	507	156	500	360	1	1	101310372	547	-8.57	0.18	12	0.00	-63.00	2935.00	787	20230704	-31.39	483	20240430	11.80	610	-11.48	20240423	483	11.80	20240430	787	-31.39	20230704	483	11.80	20240430	0.47	N	012160	500	506 억	758674	N	N	180	N	N
18	20240626	160302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	522	-7	5	-1.32	13570583	25670	31.31	529	537	522	687	371	529	528.66	0.75	-4	564	546	533	515	502	540	509	507	158	500	370	1	1	101310372	529	-8.29	0.18	12	0.03	-63.00	2935.00	787	20230704	-33.67	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	787	-33.67	20230704	483	8.07	20240430	0.47	N	012160	500	506 억	758675	N	N	180	N	N
19	20240626	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	524	-5	5	-0.95	12589739	23793	29.02	529	537	523	687	371	529	529.14	0.75	278	564	546	533	515	502	540	509	507	158	500	370	1	1	101310372	531	-8.32	0.18	12	0.02	-63.00	2935.00	787	20230704	-33.42	483	20240430	8.49	610	-14.10	20240423	483	8.49	20240430	787	-33.42	20230704	483	8.49	20240430	0.47	N	012160	500	506 억	758675	N	N	213	N	N
20	20240626	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	1	2	0.19	12066421	22802	27.81	529	537	523	687	371	529	529.18	0.75	318	564	546	533	515	502	540	509	507	158	500	370	1	1	101310372	537	-8.41	0.18	12	0.02	-63.00	2935.00	787	20230704	-32.66	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	787	-32.66	20230704	483	9.73	20240430	0.47	N	012160	500	506 억	758675	N	N	213	N	N
21	20240626	130304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	532	3	2	0.57	11500571	21738	26.51	529	537	523	687	371	529	529.05	0.75	319	564	546	533	515	502	540	509	507	158	500	370	1	1	101310372	539	-8.44	0.18	12	0.02	-63.00	2935.00	787	20230704	-32.40	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	787	-32.40	20230704	483	10.14	20240430	0.47	N	012160	500	506 억	758675	N	N	213	N	N
22	20240626	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	0	3	0.00	7467425	14056	17.14	529	537	525	687	371	529	531.26	0.75	321	564	546	533	515	502	540	509	507	158	500	370	1	1	101310372	536	-8.40	0.18	12	0.01	-63.00	2935.00	787	20230704	-32.78	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	787	-32.78	20230704	483	9.52	20240430	0.47	N	012160	500	506 억	758675	N	N	213	N	N
23	20240626	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	534	5	2	0.95	3489652	6545	7.98	529	537	525	687	371	529	533.18	0.75	-414	564	546	533	515	502	540	509	507	158	500	370	1	1	101310372	541	-8.48	0.18	12	0.01	-63.00	2935.00	787	20230704	-32.15	483	20240430	10.56	610	-12.46	20240423	483	10.56	20240430	787	-32.15	20230704	483	10.56	20240430	0.47	N	012160	500	506 억	758675	N	N	213	N	N
24	20240626	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	0	3	0.00	928733	1758	2.14	529	537	525	687	371	529	528.29	0.75	208	564	546	533	515	502	540	509	507	158	500	370	1	1	101310372	536	-8.40	0.18	12	0.00	-63.00	2935.00	787	20230704	-32.78	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	787	-32.78	20230704	483	9.52	20240430	0.47	N	012160	500	506 억	758675	N	N	213	N	N
25	20240626	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	0	3	0.00	529	1	0.00	529	529	529	687	371	529	529.00	0.75	0	564	546	533	515	502	540	509	507	158	500	370	1	1	101310372	536	-8.40	0.18	12	0.00	-63.00	2935.00	787	20230704	-32.78	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	787	-32.78	20230704	483	9.52	20240430	0.47	N	012160	500	506 억	758675	N	N	213	N	N
26	20240625	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	-4	5	-0.75	43229579	81985	202.02	531	551	520	692	374	533	527.29	0.75	5739	563	547	536	520	509	542	515	507	159	500	370	1	1	101310372	536	-8.40	0.18	12	0.08	-63.00	2935.00	787	20230704	-32.78	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	787	-32.78	20230704	483	9.52	20240430	0.47	N	012160	500	506 억	758628	N	N	213	N	N
27	20240625	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	0	3	0.00	35695374	67744	166.93	531	551	520	692	374	533	526.92	0.75	6206	563	547	536	520	509	542	515	507	159	500	370	1	1	101310372	540	-8.46	0.18	12	0.07	-63.00	2935.00	787	20230704	-32.27	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	787	-32.27	20230704	483	10.35	20240430	0.47	N	012160	500	506 억	758628	N	N	13	N	N
28	20240625	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	0	3	0.00	34268157	65067	160.33	531	551	520	692	374	533	526.66	0.75	5839	563	547	536	520	509	542	515	507	159	500	370	1	1	101310372	540	-8.46	0.18	12	0.06	-63.00	2935.00	787	20230704	-32.27	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	787	-32.27	20230704	483	10.35	20240430	0.47	N	012160	500	506 억	758628	N	N	13	N	N
29	20240625	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	539	6	2	1.13	28192981	53672	132.25	531	551	520	692	374	533	525.28	0.75	6346	563	547	536	520	509	542	515	507	159	500	370	1	1	101310372	546	-8.56	0.18	12	0.05	-63.00	2935.00	787	20230704	-31.51	483	20240430	11.59	610	-11.64	20240423	483	11.59	20240430	787	-31.51	20230704	483	11.59	20240430	0.47	N	012160	500	506 억	758628	N	N	13	N	N
30	20240625	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	526	-7	5	-1.31	20402890	38950	95.98	531	551	520	692	374	533	523.82	0.75	5927	563	547	536	520	509	542	515	507	159	500	370	1	1	101310372	533	-8.35	0.18	12	0.04	-63.00	2935.00	787	20230704	-33.16	483	20240430	8.90	610	-13.77	20240423	483	8.90	20240430	787	-33.16	20230704	483	8.90	20240430	0.47	N	012160	500	506 억	758628	N	N	13	N	N
31	20240625	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	527	-6	5	-1.13	17743596	33867	83.45	531	551	520	692	374	533	523.92	0.75	5928	563	547	536	520	509	542	515	507	159	500	370	1	1	101310372	534	-8.37	0.18	12	0.03	-63.00	2935.00	787	20230704	-33.04	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	787	-33.04	20230704	483	9.11	20240430	0.47	N	012160	500	506 억	758628	N	N	13	N	N
32	20240625	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	522	-11	5	-2.06	8839940	16805	41.41	531	551	520	692	374	533	526.03	0.75	5927	563	547	536	520	509	542	515	507	159	500	370	1	1	101310372	529	-8.29	0.18	12	0.02	-63.00	2935.00	787	20230704	-33.67	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	787	-33.67	20230704	483	8.07	20240430	0.47	N	012160	500	506 억	758628	N	N	13	N	N
33	20240625	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	0	3	0.00	150014	282	0.69	531	533	531	692	374	533	531.96	0.75	-1	563	547	536	520	509	542	515	507	159	500	370	1	1	101310372	540	-8.46	0.18	12	0.00	-63.00	2935.00	787	20230704	-32.27	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	787	-32.27	20230704	483	10.35	20240430	0.47	N	012160	500	506 억	758628	N	N	13	N	N
34	20240624	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	-4	5	-0.74	21525207	40579	147.18	552	552	525	698	376	537	530.45	0.75	-2575	560	548	540	528	520	544	524	507	161	500	370	1	1	101310372	540	-8.46	0.18	12	0.04	-63.00	2935.00	790	20230616	-32.53	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	787	-32.27	20230704	483	10.35	20240430	0.46	N	012160	500	506 억	761203	N	N	13	N	N
35	20240624	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	-4	5	-0.74	18523457	34906	126.60	552	552	525	698	376	537	530.67	0.75	-2561	560	548	540	528	520	544	524	507	161	500	370	1	1	101310372	540	-8.46	0.18	12	0.03	-63.00	2935.00	790	20230616	-32.53	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	787	-32.27	20230704	483	10.35	20240430	0.46	N	012160	500	506 억	761203	N	N	84	N	N
36	20240624	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	533	-4	5	-0.74	16216098	30559	110.84	552	552	525	698	376	537	530.65	0.75	-453	560	548	540	528	520	544	524	507	161	500	370	1	1	101310372	540	-8.46	0.18	12	0.03	-63.00	2935.00	790	20230616	-32.53	483	20240430	10.35	610	-12.62	20240423	483	10.35	20240430	787	-32.27	20230704	483	10.35	20240430	0.46	N	012160	500	506 억	761203	N	N	84	N	N
37	20240624	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	-7	5	-1.30	15855564	29881	108.38	552	552	525	698	376	537	530.62	0.75	-453	560	548	540	528	520	544	524	507	161	500	370	1	1	101310372	537	-8.41	0.18	12	0.03	-63.00	2935.00	790	20230616	-32.91	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	787	-32.66	20230704	483	9.73	20240430	0.46	N	012160	500	506 억	761203	N	N	84	N	N
38	20240624	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	532	-5	5	-0.93	15067336	28385	102.95	552	552	525	698	376	537	530.82	0.75	-472	560	548	540	528	520	544	524	507	161	500	370	1	1	101310372	539	-8.44	0.18	12	0.03	-63.00	2935.00	790	20230616	-32.66	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	787	-32.40	20230704	483	10.14	20240430	0.46	N	012160	500	506 억	761203	N	N	84	N	N
39	20240624	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	532	-5	5	-0.93	11810820	22220	80.59	552	552	525	698	376	537	531.54	0.75	1055	560	548	540	528	520	544	524	507	161	500	370	1	1	101310372	539	-8.44	0.18	12	0.02	-63.00	2935.00	790	20230616	-32.66	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	787	-32.40	20230704	483	10.14	20240430	0.46	N	012160	500	506 억	761203	N	N	84	N	N
40	20240624	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	528	-9	5	-1.68	9524442	17882	64.86	552	552	525	698	376	537	532.63	0.75	1231	560	548	540	528	520	544	524	507	161	500	370	1	1	101310372	535	-8.38	0.18	12	0.02	-63.00	2935.00	790	20230616	-33.16	483	20240430	9.32	610	-13.44	20240423	483	9.32	20240430	787	-32.91	20230704	483	9.32	20240430	0.46	N	012160	500	506 억	761203	N	N	84	N	N
41	20240624	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	551	14	2	2.61	2207	4	0.01	552	552	551	698	376	537	551.75	0.75	0	560	548	540	528	520	544	524	507	161	500	370	1	1	101310372	558	-8.75	0.19	12	0.00	-63.00	2935.00	790	20230616	-30.25	483	20240430	14.08	610	-9.67	20240423	483	14.08	20240430	787	-29.99	20230704	483	14.08	20240430	0.46	N	012160	500	506 억	761203	N	N	84	N	N
42	20240621	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	537	-9	5	-1.65	14794820	27380	20.03	539	552	532	709	383	546	540.35	0.76	-7372	561	553	539	531	517	557	535	507	163	500	380	1	1	101310372	544	-8.52	0.18	12	0.03	-63.00	2935.00	790	20230616	-32.03	483	20240430	11.18	610	-11.97	20240423	483	11.18	20240430	787	-31.77	20230704	483	11.18	20240430	0.44	N	012160	500	506 억	768640	N	N	84	N	N
43	20240621	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	540	-6	5	-1.10	13826415	25578	18.71	539	552	532	709	383	546	540.56	0.76	-7372	561	553	539	531	517	557	535	507	163	500	380	1	1	101310372	547	-8.57	0.18	12	0.03	-63.00	2935.00	790	20230616	-31.65	483	20240430	11.80	610	-11.48	20240423	483	11.80	20240430	787	-31.39	20230704	483	11.80	20240430	0.44	N	012160	500	506 억	768640	N	N	210	N	N
44	20240621	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	1	2	0.18	10682930	19777	14.46	539	552	532	709	383	546	540.17	0.76	-2860	561	553	539	531	517	557	535	507	163	500	380	1	1	101310372	554	-8.68	0.19	12	0.02	-63.00	2935.00	790	20230616	-30.76	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	787	-30.50	20230704	483	13.25	20240430	0.44	N	012160	500	506 억	768640	N	N	210	N	N
45	20240621	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	538	-8	5	-1.47	9879015	18301	13.38	539	552	532	709	383	546	539.81	0.76	-2718	561	553	539	531	517	557	535	507	163	500	380	1	1	101310372	545	-8.54	0.18	12	0.02	-63.00	2935.00	790	20230616	-31.90	483	20240430	11.39	610	-11.80	20240423	483	11.39	20240430	787	-31.64	20230704	483	11.39	20240430	0.44	N	012160	500	506 억	768640	N	N	210	N	N
46	20240621	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	540	-6	5	-1.10	8804730	16305	11.93	539	552	532	709	383	546	540.00	0.76	-2778	561	553	539	531	517	557	535	507	163	500	380	1	1	101310372	547	-8.57	0.18	12	0.02	-63.00	2935.00	790	20230616	-31.65	483	20240430	11.80	610	-11.48	20240423	483	11.80	20240430	787	-31.39	20230704	483	11.80	20240430	0.44	N	012160	500	506 억	768640	N	N	210	N	N
47	20240621	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	541	-5	5	-0.92	4883185	9019	6.60	539	552	532	709	383	546	541.43	0.76	-3233	561	553	539	531	517	557	535	507	163	500	380	1	1	101310372	548	-8.59	0.18	12	0.01	-63.00	2935.00	790	20230616	-31.52	483	20240430	12.01	610	-11.31	20240423	483	12.01	20240430	787	-31.26	20230704	483	12.01	20240430	0.44	N	012160	500	506 억	768640	N	N	210	N	N
48	20240621	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	2	2	0.37	2500922	4640	3.39	539	552	532	709	383	546	538.99	0.76	-53	561	553	539	531	517	557	535	507	163	500	380	1	1	101310372	555	-8.70	0.19	12	0.00	-63.00	2935.00	790	20230616	-30.63	483	20240430	13.46	610	-10.16	20240423	483	13.46	20240430	787	-30.37	20230704	483	13.46	20240430	0.44	N	012160	500	506 억	768640	N	N	210	N	N
49	20240621	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	6	2	1.10	549529	1020	0.75	539	552	532	709	383	546	538.75	0.76	-112	561	553	539	531	517	557	535	507	163	500	380	1	1	101310372	559	-8.76	0.19	12	0.00	-63.00	2935.00	790	20230616	-30.13	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	787	-29.86	20230704	483	14.29	20240430	0.44	N	012160	500	506 억	768640	N	N	210	N	N
50	20240620	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	4	2	0.74	73029919	136727	298.36	537	547	525	704	380	542	534.13	0.76	-3744	552	546	539	533	526	543	530	507	162	500	370	1	1	101310372	553	-8.67	0.19	12	0.13	-63.00	2935.00	790	20230616	-30.89	483	20240430	13.04	610	-10.49	20240423	483	13.04	20240430	787	-30.62	20230704	483	13.04	20240430	0.45	N	012160	500	506 억	772317	N	N	210	N	N
51	20240620	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	5	2	0.92	72443920	135651	296.01	537	547	525	704	380	542	534.05	0.76	-3617	552	546	539	533	526	543	530	507	162	500	370	1	1	101310372	554	-8.68	0.19	12	0.13	-63.00	2935.00	790	20230616	-30.76	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	787	-30.50	20230704	483	13.25	20240430	0.45	N	012160	500	506 억	772317	N	N	157	N	N
52	20240620	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	5	2	0.92	66842701	125374	273.59	537	547	525	704	380	542	533.15	0.76	-448	552	546	539	533	526	543	530	507	162	500	370	1	1	101310372	554	-8.68	0.19	12	0.12	-63.00	2935.00	790	20230616	-30.76	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	787	-30.50	20230704	483	13.25	20240430	0.45	N	012160	500	506 억	772317	N	N	157	N	N
53	20240620	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	5	2	0.92	63206697	118670	258.96	537	547	525	704	380	542	532.63	0.76	2611	552	546	539	533	526	543	530	507	162	500	370	1	1	101310372	554	-8.68	0.19	12	0.12	-63.00	2935.00	790	20230616	-30.76	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	787	-30.50	20230704	483	13.25	20240430	0.45	N	012160	500	506 억	772317	N	N	157	N	N
54	20240620	120254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	539	-3	5	-0.55	12700316	23819	51.98	537	547	529	704	380	542	533.20	0.76	792	552	546	539	533	526	543	530	507	162	500	370	1	1	101310372	546	-8.56	0.18	12	0.02	-63.00	2935.00	790	20230616	-31.77	483	20240430	11.59	610	-11.64	20240423	483	11.59	20240430	787	-31.51	20230704	483	11.59	20240430	0.45	N	012160	500	506 억	772317	N	N	157	N	N
55	20240620	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	542	0	3	0.00	11376416	21350	46.59	537	547	529	704	380	542	532.85	0.76	586	552	546	539	533	526	543	530	507	162	500	370	1	1	101310372	549	-8.60	0.18	12	0.02	-63.00	2935.00	790	20230616	-31.39	483	20240430	12.22	610	-11.15	20240423	483	12.22	20240430	787	-31.13	20230704	483	12.22	20240430	0.45	N	012160	500	506 억	772317	N	N	157	N	N
56	20240620	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	535	-7	5	-1.29	10529083	19766	43.13	537	547	529	704	380	542	532.69	0.76	586	552	546	539	533	526	543	530	507	162	500	370	1	1	101310372	542	-8.49	0.18	12	0.02	-63.00	2935.00	790	20230616	-32.28	483	20240430	10.77	610	-12.30	20240423	483	10.77	20240430	787	-32.02	20230704	483	10.77	20240430	0.45	N	012160	500	506 억	772317	N	N	157	N	N
57	20240620	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	5	2	0.92	47079	87	0.19	537	547	537	704	380	542	541.14	0.76	-6	552	546	539	533	526	543	530	507	162	500	370	1	1	101310372	554	-8.68	0.19	12	0.00	-63.00	2935.00	790	20230616	-30.76	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	787	-30.50	20230704	483	13.25	20240430	0.45	N	012160	500	506 억	772317	N	N	157	N	N
58	20240619	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	542	-2	5	-0.37	24461732	45484	45.00	544	545	532	707	381	544	537.81	0.77	-9517	556	550	547	541	538	548	539	507	163	500	380	1	1	101310372	549	-8.60	0.18	12	0.04	-63.00	2935.00	790	20230616	-31.39	483	20240430	12.22	610	-11.15	20240423	483	12.22	20240430	787	-31.13	20230704	483	12.22	20240430	0.45	N	012160	500	506 억	780326	N	N	157	N	N
59	20240619	150252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	539	-5	5	-0.92	22994514	42744	42.28	544	545	532	707	381	544	537.96	0.77	-8958	556	550	547	541	538	548	539	507	163	500	380	1	1	101310372	546	-8.56	0.18	12	0.04	-63.00	2935.00	790	20230616	-31.77	483	20240430	11.59	610	-11.64	20240423	483	11.59	20240430	787	-31.51	20230704	483	11.59	20240430	0.45	N	012160	500	506 억	780326	N	N	134	N	N
60	20240619	140255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	538	-6	5	-1.10	22449279	41729	41.28	544	545	532	707	381	544	537.98	0.77	-8934	556	550	547	541	538	548	539	507	163	500	380	1	1	101310372	545	-8.54	0.18	12	0.04	-63.00	2935.00	790	20230616	-31.90	483	20240430	11.39	610	-11.80	20240423	483	11.39	20240430	787	-31.64	20230704	483	11.39	20240430	0.45	N	012160	500	506 억	780326	N	N	134	N	N
61	20240619	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	534	-10	5	-1.84	21993476	40877	40.44	544	545	532	707	381	544	538.04	0.77	-8812	556	550	547	541	538	548	539	507	163	500	380	1	1	101310372	541	-8.48	0.18	12	0.04	-63.00	2935.00	790	20230616	-32.41	483	20240430	10.56	610	-12.46	20240423	483	10.56	20240430	787	-32.15	20230704	483	10.56	20240430	0.45	N	012160	500	506 억	780326	N	N	134	N	N
62	20240619	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	537	-7	5	-1.29	20544437	38168	37.76	544	545	532	707	381	544	538.26	0.77	-8797	556	550	547	541	538	548	539	507	163	500	380	1	1	101310372	544	-8.52	0.18	12	0.04	-63.00	2935.00	790	20230616	-32.03	483	20240430	11.18	610	-11.97	20240423	483	11.18	20240430	787	-31.77	20230704	483	11.18	20240430	0.45	N	012160	500	506 억	780326	N	N	134	N	N
63	20240619	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	539	-5	5	-0.92	12674114	23577	23.32	544	545	532	707	381	544	537.56	0.77	-8370	556	550	547	541	538	548	539	507	163	500	380	1	1	101310372	546	-8.56	0.18	12	0.02	-63.00	2935.00	790	20230616	-31.77	483	20240430	11.59	610	-11.64	20240423	483	11.59	20240430	787	-31.51	20230704	483	11.59	20240430	0.45	N	012160	500	506 억	780326	N	N	134	N	N
64	20240619	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	540	-4	5	-0.74	7308164	13546	13.40	544	545	534	707	381	544	539.51	0.77	-4843	556	550	547	541	538	548	539	507	163	500	380	1	1	101310372	547	-8.57	0.18	12	0.01	-63.00	2935.00	790	20230616	-31.65	483	20240430	11.80	610	-11.48	20240423	483	11.80	20240430	787	-31.39	20230704	483	11.80	20240430	0.45	N	012160	500	506 억	780326	N	N	134	N	N
65	20240619	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	0	3	0.00	900064	1655	1.64	544	545	543	707	381	544	543.85	0.77	40	556	550	547	541	538	548	539	507	163	500	380	1	1	101310372	551	-8.63	0.19	12	0.00	-63.00	2935.00	790	20230616	-31.14	483	20240430	12.63	610	-10.82	20240423	483	12.63	20240430	787	-30.88	20230704	483	12.63	20240430	0.45	N	012160	500	506 억	780326	N	N	134	N	N
66	20240618	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	-13	5	-2.33	55380102	101082	283.44	551	553	544	724	390	557	547.88	0.77	5951	573	565	554	546	535	569	550	507	167	500	380	1	1	101310372	551	-8.63	0.19	12	0.10	-63.00	2935.00	790	20230616	-31.14	483	20240430	12.63	610	-10.82	20240423	483	12.63	20240430	787	-30.88	20230704	483	12.63	20240430	0.45	N	012160	500	506 억	775611	N	N	134	N	N
67	20240618	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	-11	5	-1.97	53426915	97495	273.39	551	553	544	724	390	557	548.00	0.77	5705	573	565	554	546	535	569	550	507	167	500	380	1	1	101310372	553	-8.67	0.19	12	0.10	-63.00	2935.00	790	20230616	-30.89	483	20240430	13.04	610	-10.49	20240423	483	13.04	20240430	787	-30.62	20230704	483	13.04	20240430	0.45	N	012160	500	506 억	775611	N	N	72	N	N
68	20240618	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-5	5	-0.90	52257740	95355	267.39	551	553	544	724	390	557	548.03	0.77	5162	573	565	554	546	535	569	550	507	167	500	380	1	1	101310372	559	-8.76	0.19	12	0.09	-63.00	2935.00	790	20230616	-30.13	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	787	-29.86	20230704	483	14.29	20240430	0.45	N	012160	500	506 억	775611	N	N	72	N	N
69	20240618	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-5	5	-0.90	52119269	95104	266.68	551	553	544	724	390	557	548.02	0.77	5172	573	565	554	546	535	569	550	507	167	500	380	1	1	101310372	559	-8.76	0.19	12	0.09	-63.00	2935.00	790	20230616	-30.13	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	787	-29.86	20230704	483	14.29	20240430	0.45	N	012160	500	506 억	775611	N	N	72	N	N
70	20240618	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-4	5	-0.72	45789904	83609	234.45	551	553	544	724	390	557	547.67	0.77	2888	573	565	554	546	535	569	550	507	167	500	380	1	1	101310372	560	-8.78	0.19	12	0.08	-63.00	2935.00	790	20230616	-30.00	483	20240430	14.49	610	-9.34	20240423	483	14.49	20240430	787	-29.73	20230704	483	14.49	20240430	0.45	N	012160	500	506 억	775611	N	N	72	N	N
71	20240618	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-4	5	-0.72	43855510	80111	224.64	551	553	544	724	390	557	547.43	0.77	2888	573	565	554	546	535	569	550	507	167	500	380	1	1	101310372	560	-8.78	0.19	12	0.08	-63.00	2935.00	790	20230616	-30.00	483	20240430	14.49	610	-9.34	20240423	483	14.49	20240430	787	-29.73	20230704	483	14.49	20240430	0.45	N	012160	500	506 억	775611	N	N	72	N	N
72	20240618	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	-13	5	-2.33	26976086	49307	138.26	551	552	544	724	390	557	547.10	0.77	-264	573	565	554	546	535	569	550	507	167	500	380	1	1	101310372	551	-8.63	0.19	12	0.05	-63.00	2935.00	790	20230616	-31.14	483	20240430	12.63	610	-10.82	20240423	483	12.63	20240430	787	-30.88	20230704	483	12.63	20240430	0.45	N	012160	500	506 억	775611	N	N	72	N	N
73	20240618	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-5	5	-0.90	575245	1044	2.93	551	552	551	724	390	557	551.00	0.77	-58	573	565	554	546	535	569	550	507	167	500	380	1	1	101310372	559	-8.76	0.19	12	0.00	-63.00	2935.00	790	20230616	-30.13	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	787	-29.86	20230704	483	14.29	20240430	0.45	N	012160	500	506 억	775611	N	N	72	N	N
74	20240617	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	1	2	0.18	19576027	35656	45.72	543	562	543	722	390	556	549.02	0.76	1834	570	563	553	546	536	566	549	507	166	500	380	1	1	101310372	564	-8.84	0.19	12	0.04	-63.00	2935.00	790	20230616	-29.49	483	20240430	15.32	610	-8.69	20240423	483	15.32	20240430	787	-29.22	20230704	483	15.32	20240430	0.45	N	012160	500	506 억	773777	N	N	72	N	N
75	20240617	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	0	3	0.00	17723945	32315	41.43	543	562	543	722	390	556	548.47	0.76	3514	570	563	553	546	536	566	549	507	166	500	380	1	1	101310372	563	-8.83	0.19	12	0.03	-63.00	2935.00	790	20230616	-29.62	483	20240430	15.11	610	-8.85	20240423	483	15.11	20240430	787	-29.35	20230704	483	15.11	20240430	0.45	N	012160	500	506 억	773777	N	N	28	N	N
76	20240617	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-4	5	-0.72	16729651	30507	39.11	543	562	543	722	390	556	548.38	0.76	3514	570	563	553	546	536	566	549	507	166	500	380	1	1	101310372	559	-8.76	0.19	12	0.03	-63.00	2935.00	790	20230616	-30.13	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	787	-29.86	20230704	483	14.29	20240430	0.45	N	012160	500	506 억	773777	N	N	28	N	N
77	20240617	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	-9	5	-1.62	15505598	28275	36.25	543	562	543	722	390	556	548.38	0.76	3571	570	563	553	546	536	566	549	507	166	500	380	1	1	101310372	554	-8.68	0.19	12	0.03	-63.00	2935.00	790	20230616	-30.76	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	787	-30.50	20230704	483	13.25	20240430	0.45	N	012160	500	506 억	773777	N	N	28	N	N
78	20240617	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	0	3	0.00	8051894	14657	18.79	543	562	543	722	390	556	549.35	0.76	-263	570	563	553	546	536	566	549	507	166	500	380	1	1	101310372	563	-8.83	0.19	12	0.01	-63.00	2935.00	790	20230616	-29.62	483	20240430	15.11	610	-8.85	20240423	483	15.11	20240430	787	-29.35	20230704	483	15.11	20240430	0.45	N	012160	500	506 억	773777	N	N	28	N	N
79	20240617	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	0	3	0.00	6054621	11030	14.14	543	562	543	722	390	556	548.91	0.76	-174	570	563	553	546	536	566	549	507	166	500	380	1	1	101310372	563	-8.83	0.19	12	0.01	-63.00	2935.00	790	20230616	-29.62	483	20240430	15.11	610	-8.85	20240423	483	15.11	20240430	787	-29.35	20230704	483	15.11	20240430	0.45	N	012160	500	506 억	773777	N	N	28	N	N
80	20240617	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-4	5	-0.72	5303240	9672	12.40	543	562	543	722	390	556	548.29	0.76	-174	570	563	553	546	536	566	549	507	166	500	380	1	1	101310372	559	-8.76	0.19	12	0.01	-63.00	2935.00	790	20230616	-30.13	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	787	-29.86	20230704	483	14.29	20240430	0.45	N	012160	500	506 억	773777	N	N	28	N	N
81	20240617	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	3	2	0.54	489542	900	1.15	543	562	543	722	390	556	543.69	0.76	-130	570	563	553	546	536	566	549	507	166	500	380	1	1	101310372	566	-8.87	0.19	12	0.00	-63.00	2935.00	790	20230616	-29.24	483	20240430	15.73	610	-8.36	20240423	483	15.73	20240430	787	-28.97	20230704	483	15.73	20240430	0.45	N	012160	500	506 억	773777	N	N	28	N	N
82	20240614	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	9	2	1.65	42957674	77978	114.22	550	560	543	711	383	547	550.89	0.78	-17394	575	560	549	534	523	555	529	507	164	500	380	1	1	101310372	563	-8.83	0.19	12	0.08	-63.00	2935.00	790	20230616	-29.62	483	20240430	15.11	610	-8.85	20240423	483	15.11	20240430	790	-29.62	20230616	483	15.11	20240430	0.44	N	012160	500	506 억	791171	N	N	28	N	N
83	20240614	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	11	2	2.01	37983251	69060	101.16	550	560	543	711	383	547	550.00	0.78	-11897	575	560	549	534	523	555	529	507	164	500	380	1	1	101310372	565	-8.86	0.19	12	0.07	-63.00	2935.00	790	20230616	-29.37	483	20240430	15.53	610	-8.52	20240423	483	15.53	20240430	790	-29.37	20230616	483	15.53	20240430	0.44	N	012160	500	506 억	791171	N	N	196	N	N
84	20240614	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	545	-2	5	-0.37	25379330	46344	67.89	550	560	543	711	383	547	547.63	0.78	-5912	575	560	549	534	523	555	529	507	164	500	380	1	1	101310372	552	-8.65	0.19	12	0.05	-63.00	2935.00	790	20230616	-31.01	483	20240430	12.84	610	-10.66	20240423	483	12.84	20240430	790	-31.01	20230616	483	12.84	20240430	0.44	N	012160	500	506 억	791171	N	N	196	N	N
85	20240614	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	2	2	0.37	16311753	29818	43.68	550	560	543	711	383	547	547.04	0.78	-3102	575	560	549	534	523	555	529	507	164	500	380	1	1	101310372	556	-8.71	0.19	12	0.03	-63.00	2935.00	790	20230616	-30.51	483	20240430	13.66	610	-10.00	20240423	483	13.66	20240430	790	-30.51	20230616	483	13.66	20240430	0.44	N	012160	500	506 억	791171	N	N	196	N	N
86	20240614	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	2	2	0.37	16289283	29777	43.62	550	560	543	711	383	547	547.04	0.78	-3102	575	560	549	534	523	555	529	507	164	500	380	1	1	101310372	556	-8.71	0.19	12	0.03	-63.00	2935.00	790	20230616	-30.51	483	20240430	13.66	610	-10.00	20240423	483	13.66	20240430	790	-30.51	20230616	483	13.66	20240430	0.44	N	012160	500	506 억	791171	N	N	196	N	N
87	20240614	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	2	2	0.37	16234085	29676	43.47	550	560	543	711	383	547	547.04	0.78	-3102	575	560	549	534	523	555	529	507	164	500	380	1	1	101310372	556	-8.71	0.19	12	0.03	-63.00	2935.00	790	20230616	-30.51	483	20240430	13.66	610	-10.00	20240423	483	13.66	20240430	790	-30.51	20230616	483	13.66	20240430	0.44	N	012160	500	506 억	791171	N	N	196	N	N
88	20240614	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	6	2	1.10	4459127	8104	11.87	550	560	547	711	383	547	550.24	0.78	-4669	575	560	549	534	523	555	529	507	164	500	380	1	1	101310372	560	-8.78	0.19	12	0.01	-63.00	2935.00	790	20230616	-30.00	483	20240430	14.49	610	-9.34	20240423	483	14.49	20240430	790	-30.00	20230616	483	14.49	20240430	0.44	N	012160	500	506 억	791171	N	N	196	N	N
89	20240614	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	13	2	2.38	141360	257	0.38	550	560	550	711	383	547	550.04	0.78	0	575	560	549	534	523	555	529	507	164	500	380	1	1	101310372	567	-8.89	0.19	12	0.00	-63.00	2935.00	790	20230616	-29.11	483	20240430	15.94	610	-8.20	20240423	483	15.94	20240430	790	-29.11	20230616	483	15.94	20240430	0.44	N	012160	500	506 억	791171	N	N	196	N	N
90	20240613	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	4	2	0.74	37562690	68268	67.73	564	564	538	705	381	543	550.22	0.79	-4466	567	555	545	533	523	550	528	507	162	500	380	1	1	101310372	554	-8.68	0.19	12	0.07	-63.00	2935.00	790	20230616	-30.76	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	790	-30.76	20230616	483	13.25	20240430	0.44	N	012160	500	506 억	795368	N	N	196	N	N
91	20240613	150249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	7	2	1.29	36655369	66600	66.07	564	564	538	705	381	543	550.38	0.79	-4194	567	555	545	533	523	550	528	507	162	500	380	1	1	101310372	557	-8.73	0.19	12	0.07	-63.00	2935.00	790	20230616	-30.38	483	20240430	13.87	610	-9.84	20240423	483	13.87	20240430	790	-30.38	20230616	483	13.87	20240430	0.44	N	012160	500	506 억	795368	N	N	16	N	N
92	20240613	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	1	2	0.18	34890958	63372	62.87	564	564	538	705	381	543	550.57	0.79	-4394	567	555	545	533	523	550	528	507	162	500	380	1	1	101310372	551	-8.63	0.19	12	0.06	-63.00	2935.00	790	20230616	-31.14	483	20240430	12.63	610	-10.82	20240423	483	12.63	20240430	790	-31.14	20230616	483	12.63	20240430	0.44	N	012160	500	506 억	795368	N	N	16	N	N
93	20240613	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	7	2	1.29	29203719	53006	52.59	564	564	538	705	381	543	550.95	0.79	-22	567	555	545	533	523	550	528	507	162	500	380	1	1	101310372	557	-8.73	0.19	12	0.05	-63.00	2935.00	790	20230616	-30.38	483	20240430	13.87	610	-9.84	20240423	483	13.87	20240430	790	-30.38	20230616	483	13.87	20240430	0.44	N	012160	500	506 억	795368	N	N	16	N	N
94	20240613	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	1	2	0.18	25610679	46480	46.11	564	564	538	705	381	543	551.00	0.79	804	567	555	545	533	523	550	528	507	162	500	380	1	1	101310372	551	-8.63	0.19	12	0.05	-63.00	2935.00	790	20230616	-31.14	483	20240430	12.63	610	-10.82	20240423	483	12.63	20240430	790	-31.14	20230616	483	12.63	20240430	0.44	N	012160	500	506 억	795368	N	N	16	N	N
95	20240613	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	5	2	0.92	20993876	38029	37.73	564	564	538	705	381	543	552.05	0.79	2737	567	555	545	533	523	550	528	507	162	500	380	1	1	101310372	555	-8.70	0.19	12	0.04	-63.00	2935.00	790	20230616	-30.63	483	20240430	13.46	610	-10.16	20240423	483	13.46	20240430	790	-30.63	20230616	483	13.46	20240430	0.44	N	012160	500	506 억	795368	N	N	16	N	N
96	20240613	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	5	2	0.92	16326078	29512	29.28	564	564	538	705	381	543	553.20	0.79	2748	567	555	545	533	523	550	528	507	162	500	380	1	1	101310372	555	-8.70	0.19	12	0.03	-63.00	2935.00	790	20230616	-30.63	483	20240430	13.46	610	-10.16	20240423	483	13.46	20240430	790	-30.63	20230616	483	13.46	20240430	0.44	N	012160	500	506 억	795368	N	N	16	N	N
97	20240613	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	562	19	2	3.50	6233994	11055	10.97	564	564	562	705	381	543	563.91	0.79	-1005	567	555	545	533	523	550	528	507	162	500	380	1	1	101310372	569	-8.92	0.19	12	0.01	-63.00	2935.00	790	20230616	-28.86	483	20240430	16.36	610	-7.87	20240423	483	16.36	20240430	790	-28.86	20230616	483	16.36	20240430	0.44	N	012160	500	506 억	795368	N	N	16	N	N
98	20240612	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	543	0	3	0.00	54619984	100799	129.55	554	557	535	705	381	543	541.87	0.80	-13386	560	551	546	537	532	549	535	507	162	500	380	1	1	101310372	550	-8.62	0.19	12	0.10	-63.00	2935.00	813	20230605	-33.21	483	20240430	12.42	610	-10.98	20240423	483	12.42	20240430	790	-31.27	20230616	483	12.42	20240430	0.43	N	012160	500	506 억	808686	N	N	16	N	N
99	20240612	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	539	-4	5	-0.74	51983663	95896	123.25	554	557	535	705	381	543	542.08	0.80	-12923	560	551	546	537	532	549	535	507	162	500	380	1	1	101310372	546	-8.56	0.18	12	0.09	-63.00	2935.00	813	20230605	-33.70	483	20240430	11.59	610	-11.64	20240423	483	11.59	20240430	790	-31.77	20230616	483	11.59	20240430	0.43	N	012160	500	506 억	808686	N	N	44	N	N
100	20240612	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	539	-4	5	-0.74	43805587	80808	103.85	554	557	535	705	381	543	542.09	0.80	-7465	560	551	546	537	532	549	535	507	162	500	380	1	1	101310372	546	-8.56	0.18	12	0.08	-63.00	2935.00	813	20230605	-33.70	483	20240430	11.59	610	-11.64	20240423	483	11.59	20240430	790	-31.77	20230616	483	11.59	20240430	0.43	N	012160	500	506 억	808686	N	N	44	N	N
101	20240612	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	1	2	0.18	26553340	48765	62.67	554	557	539	705	381	543	544.52	0.80	-5917	560	551	546	537	532	549	535	507	162	500	380	1	1	101310372	551	-8.63	0.19	12	0.05	-63.00	2935.00	813	20230605	-33.09	483	20240430	12.63	610	-10.82	20240423	483	12.63	20240430	790	-31.14	20230616	483	12.63	20240430	0.43	N	012160	500	506 억	808686	N	N	44	N	N
102	20240612	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	5	2	0.92	24220457	44463	57.14	554	557	540	705	381	543	544.73	0.80	-2635	560	551	546	537	532	549	535	507	162	500	380	1	1	101310372	555	-8.70	0.19	12	0.04	-63.00	2935.00	813	20230605	-32.60	483	20240430	13.46	610	-10.16	20240423	483	13.46	20240430	790	-30.63	20230616	483	13.46	20240430	0.43	N	012160	500	506 억	808686	N	N	44	N	N
103	20240612	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	543	0	3	0.00	19113423	35033	45.02	554	557	540	705	381	543	545.58	0.80	-2780	560	551	546	537	532	549	535	507	162	500	380	1	1	101310372	550	-8.62	0.19	12	0.03	-63.00	2935.00	813	20230605	-33.21	483	20240430	12.42	610	-10.98	20240423	483	12.42	20240430	790	-31.27	20230616	483	12.42	20240430	0.43	N	012160	500	506 억	808686	N	N	44	N	N
104	20240612	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	543	0	3	0.00	6857439	12499	16.06	554	557	543	705	381	543	548.64	0.80	-3220	560	551	546	537	532	549	535	507	162	500	380	1	1	101310372	550	-8.62	0.19	12	0.01	-63.00	2935.00	813	20230605	-33.21	483	20240430	12.42	610	-10.98	20240423	483	12.42	20240430	790	-31.27	20230616	483	12.42	20240430	0.43	N	012160	500	506 억	808686	N	N	44	N	N
105	20240612	090244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	11	2	2.03	131852	238	0.31	554	554	554	705	381	543	554.00	0.80	0	560	551	546	537	532	549	535	507	162	500	380	1	1	101310372	561	-8.79	0.19	12	0.00	-63.00	2935.00	813	20230605	-31.86	483	20240430	14.70	610	-9.18	20240423	483	14.70	20240430	790	-29.87	20230616	483	14.70	20240430	0.43	N	012160	500	506 억	808686	N	N	44	N	N
106	20240610	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	545	-3	5	-0.55	55735016	102196	120.49	548	556	536	712	384	548	545.37	0.78	13953	582	564	551	533	520	558	527	507	164	500	380	1	1	101310372	552	-8.65	0.19	12	0.10	-63.00	2935.00	813	20230605	-32.96	483	20240430	12.84	610	-10.66	20240423	483	12.84	20240430	790	-31.01	20230616	483	12.84	20240430	0.42	N	012160	500	506 억	794574	N	N	84	N	N
107	20240610	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	-1	5	-0.18	54673933	100248	118.20	548	556	536	712	384	548	545.39	0.78	14013	582	564	551	533	520	558	527	507	164	500	380	1	1	101310372	554	-8.68	0.19	12	0.10	-63.00	2935.00	813	20230605	-32.72	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	790	-30.76	20230616	483	13.25	20240430	0.42	N	012160	500	506 억	794574	N	N	30	N	N
108	20240610	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	551	3	2	0.55	35573105	65429	77.14	548	553	536	712	384	548	543.69	0.78	3626	582	564	551	533	520	558	527	507	164	500	380	1	1	101310372	558	-8.75	0.19	12	0.06	-63.00	2935.00	813	20230605	-32.23	483	20240430	14.08	610	-9.67	20240423	483	14.08	20240430	790	-30.25	20230616	483	14.08	20240430	0.42	N	012160	500	506 억	794574	N	N	30	N	N
109	20240610	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	4	2	0.73	32339593	59577	70.24	548	553	536	712	384	548	542.82	0.78	3746	582	564	551	533	520	558	527	507	164	500	380	1	1	101310372	559	-8.76	0.19	12	0.06	-63.00	2935.00	813	20230605	-32.10	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	790	-30.13	20230616	483	14.29	20240430	0.42	N	012160	500	506 억	794574	N	N	30	N	N
110	20240610	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	1	2	0.18	31207731	57520	67.82	548	549	536	712	384	548	542.55	0.78	3883	582	564	551	533	520	558	527	507	164	500	380	1	1	101310372	556	-8.71	0.19	12	0.06	-63.00	2935.00	813	20230605	-32.47	483	20240430	13.66	610	-10.00	20240423	483	13.66	20240430	790	-30.51	20230616	483	13.66	20240430	0.42	N	012160	500	506 억	794574	N	N	30	N	N
111	20240610	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	536	-12	5	-2.19	15764044	29141	34.36	548	548	536	712	384	548	540.96	0.78	-1839	582	564	551	533	520	558	527	507	164	500	380	1	1	101310372	543	-8.51	0.18	12	0.03	-63.00	2935.00	813	20230605	-34.07	483	20240430	10.97	610	-12.13	20240423	483	10.97	20240430	790	-32.15	20230616	483	10.97	20240430	0.42	N	012160	500	506 억	794574	N	N	30	N	N
112	20240610	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	543	-5	5	-0.91	4584887	8438	9.95	548	548	540	712	384	548	543.36	0.78	-249	582	564	551	533	520	558	527	507	164	500	380	1	1	101310372	550	-8.62	0.19	12	0.01	-63.00	2935.00	813	20230605	-33.21	483	20240430	12.42	610	-10.98	20240423	483	12.42	20240430	790	-31.27	20230616	483	12.42	20240430	0.42	N	012160	500	506 억	794574	N	N	30	N	N
113	20240610	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	0	3	0.00	674040	1230	1.45	548	548	548	712	384	548	548.00	0.78	0	582	564	551	533	520	558	527	507	164	500	380	1	1	101310372	555	-8.70	0.19	12	0.00	-63.00	2935.00	813	20230605	-32.60	483	20240430	13.46	610	-10.16	20240423	483	13.46	20240430	790	-30.63	20230616	483	13.46	20240430	0.42	N	012160	500	506 억	794574	N	N	30	N	N
114	20240607	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	-9	5	-1.62	46338339	84494	46.27	558	569	538	724	390	557	548.42	0.79	-3218	581	568	558	545	535	575	552	507	167	500	380	1	1	101310372	555	-8.70	0.19	12	0.08	-63.00	2935.00	813	20230605	-32.60	483	20240430	13.46	610	-10.16	20240423	483	13.46	20240430	790	-30.63	20230616	483	13.46	20240430	0.42	N	012160	500	506 억	797884	N	N	30	N	N
115	20240607	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	-9	5	-1.62	44330615	80822	44.26	558	569	538	724	390	557	548.50	0.79	-2957	581	568	558	545	535	575	552	507	167	500	380	1	1	101310372	555	-8.70	0.19	12	0.08	-63.00	2935.00	813	20230605	-32.60	483	20240430	13.46	610	-10.16	20240423	483	13.46	20240430	790	-30.63	20230616	483	13.46	20240430	0.42	N	012160	500	506 억	797884	N	N	30	N	N
116	20240607	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-5	5	-0.90	43999160	80217	43.92	558	569	538	724	390	557	548.50	0.79	-2971	581	568	558	545	535	575	552	507	167	500	380	1	1	101310372	559	-8.76	0.19	12	0.08	-63.00	2935.00	813	20230605	-32.10	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	790	-30.13	20230616	483	14.29	20240430	0.42	N	012160	500	506 억	797884	N	N	30	N	N
117	20240607	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	-10	5	-1.80	40247634	73409	40.20	558	569	538	724	390	557	548.27	0.79	1817	581	568	558	545	535	575	552	507	167	500	380	1	1	101310372	554	-8.68	0.19	12	0.07	-63.00	2935.00	813	20230605	-32.72	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	790	-30.76	20230616	483	13.25	20240430	0.42	N	012160	500	506 억	797884	N	N	30	N	N
118	20240607	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	-7	5	-1.26	39752108	72501	39.70	558	569	538	724	390	557	548.30	0.79	1818	581	568	558	545	535	575	552	507	167	500	380	1	1	101310372	557	-8.73	0.19	12	0.07	-63.00	2935.00	813	20230605	-32.35	483	20240430	13.87	610	-9.84	20240423	483	13.87	20240430	790	-30.38	20230616	483	13.87	20240430	0.42	N	012160	500	506 억	797884	N	N	30	N	N
119	20240607	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	545	-12	5	-2.15	33280111	60634	33.20	558	569	538	724	390	557	548.87	0.79	1749	581	568	558	545	535	575	552	507	167	500	380	1	1	101310372	552	-8.65	0.19	12	0.06	-63.00	2935.00	813	20230605	-32.96	483	20240430	12.84	610	-10.66	20240423	483	12.84	20240430	790	-31.01	20230616	483	12.84	20240430	0.42	N	012160	500	506 억	797884	N	N	30	N	N
120	20240607	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	-9	5	-1.62	30138216	54862	30.04	558	569	538	724	390	557	549.35	0.79	2913	581	568	558	545	535	575	552	507	167	500	380	1	1	101310372	555	-8.70	0.19	12	0.05	-63.00	2935.00	813	20230605	-32.60	483	20240430	13.46	610	-10.16	20240423	483	13.46	20240430	790	-30.63	20230616	483	13.46	20240430	0.42	N	012160	500	506 억	797884	N	N	30	N	N
121	20240607	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	7	2	1.26	1076286	1911	1.05	558	569	558	724	390	557	563.21	0.79	508	581	568	558	545	535	575	552	507	167	500	380	1	1	101310372	571	-8.95	0.19	12	0.00	-63.00	2935.00	813	20230605	-30.63	483	20240430	16.77	610	-7.54	20240423	483	16.77	20240430	790	-28.61	20230616	483	16.77	20240430	0.42	N	012160	500	506 억	797884	N	N	30	N	N
122	20240605	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	8	2	1.46	101480040	181851	55.62	550	571	548	713	385	549	558.04	0.79	-5700	578	563	546	531	514	571	539	507	164	500	380	1	1	101310372	564	-8.84	0.19	12	0.18	-63.00	2935.00	813	20230605	-31.49	483	20240430	15.32	610	-8.69	20240423	483	15.32	20240430	813	-31.49	20230605	483	15.32	20240430	0.42	N	012160	500	506 억	804069	N	N	30	N	N
123	20240605	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	11	2	2.00	100116045	179393	54.87	550	571	548	713	385	549	558.08	0.79	-5030	578	563	546	531	514	571	539	507	164	500	380	1	1	101310372	567	-8.89	0.19	12	0.18	-63.00	2935.00	813	20230605	-31.12	483	20240430	15.94	610	-8.20	20240423	483	15.94	20240430	813	-31.12	20230605	483	15.94	20240430	0.42	N	012160	500	506 억	804069	N	N	0	N	N
124	20240605	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	551	2	2	0.36	93101095	166786	51.02	550	571	549	713	385	549	558.21	0.79	-2317	578	563	546	531	514	571	539	507	164	500	380	1	1	101310372	558	-8.75	0.19	12	0.16	-63.00	2935.00	813	20230605	-32.23	483	20240430	14.08	610	-9.67	20240423	483	14.08	20240430	813	-32.23	20230605	483	14.08	20240430	0.42	N	012160	500	506 억	804069	N	N	0	N	N
125	20240605	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	559	10	2	1.82	69801715	124817	38.18	550	571	550	713	385	549	559.23	0.79	-14671	578	563	546	531	514	571	539	507	164	500	380	1	1	101310372	566	-8.87	0.19	12	0.12	-63.00	2935.00	813	20230605	-31.24	483	20240430	15.73	610	-8.36	20240423	483	15.73	20240430	813	-31.24	20230605	483	15.73	20240430	0.42	N	012160	500	506 억	804069	N	N	0	N	N
126	20240605	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	9	2	1.64	56722471	101534	31.06	550	571	550	713	385	549	558.65	0.79	-14378	578	563	546	531	514	571	539	507	164	500	380	1	1	101310372	565	-8.86	0.19	12	0.10	-63.00	2935.00	813	20230605	-31.37	483	20240430	15.53	610	-8.52	20240423	483	15.53	20240430	813	-31.37	20230605	483	15.53	20240430	0.42	N	012160	500	506 억	804069	N	N	0	N	N
127	20240605	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	4	2	0.73	50943175	91183	27.89	550	571	550	713	385	549	558.69	0.79	-14378	578	563	546	531	514	571	539	507	164	500	380	1	1	101310372	560	-8.78	0.19	12	0.09	-63.00	2935.00	813	20230605	-31.98	483	20240430	14.49	610	-9.34	20240423	483	14.49	20240430	813	-31.98	20230605	483	14.49	20240430	0.42	N	012160	500	506 억	804069	N	N	0	N	N
128	20240605	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	562	13	2	2.37	38326139	68502	20.95	550	571	550	713	385	549	559.49	0.79	-10899	578	563	546	531	514	571	539	507	164	500	380	1	1	101310372	569	-8.92	0.19	12	0.07	-63.00	2935.00	813	20230605	-30.87	483	20240430	16.36	610	-7.87	20240423	483	16.36	20240430	813	-30.87	20230605	483	16.36	20240430	0.42	N	012160	500	506 억	804069	N	N	0	N	N
129	20240605	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	3	2	0.55	2130186	3869	1.18	550	554	550	713	385	549	550.58	0.79	-1532	578	563	546	531	514	571	539	507	164	500	380	1	1	101310372	559	-8.76	0.19	12	0.00	-63.00	2935.00	813	20230605	-32.10	483	20240430	14.29	610	-9.51	20240423	483	14.29	20240430	813	-32.10	20230605	483	14.29	20240430	0.42	N	012160	500	506 억	804069	N	N	0	N	N
130	20240604	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	20	2	3.78	179043626	326916	269.20	536	561	529	687	371	529	547.67	0.77	24747	547	537	527	517	507	533	513	507	158	500	370	1	1	101310372	556	-8.71	0.19	12	0.32	-63.00	2935.00	813	20230605	-32.47	483	20240430	13.66	610	-10.00	20240423	483	13.66	20240430	813	-32.47	20230605	483	13.66	20240430	0.42	N	012160	500	506 억	780117	N	N	0	N	N
131	20240604	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	21	2	3.97	172200148	314431	258.91	536	561	529	687	371	529	547.66	0.77	25717	547	537	527	517	507	533	513	507	158	500	370	1	1	101310372	557	-8.73	0.19	12	0.31	-63.00	2935.00	813	20230605	-32.35	483	20240430	13.87	610	-9.84	20240423	483	13.87	20240430	813	-32.35	20230605	483	13.87	20240430	0.42	N	012160	500	506 억	780117	N	N	0	N	N
132	20240604	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	17	2	3.21	164736915	300816	247.70	536	561	529	687	371	529	547.63	0.77	27212	547	537	527	517	507	533	513	507	158	500	370	1	1	101310372	553	-8.67	0.19	12	0.30	-63.00	2935.00	813	20230605	-32.84	483	20240430	13.04	610	-10.49	20240423	483	13.04	20240430	813	-32.84	20230605	483	13.04	20240430	0.42	N	012160	500	506 억	780117	N	N	0	N	N
133	20240604	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	25	2	4.73	134572773	246053	202.61	536	561	529	687	371	529	546.93	0.77	10626	547	537	527	517	507	533	513	507	158	500	370	1	1	101310372	561	-8.79	0.19	12	0.24	-63.00	2935.00	813	20230605	-31.86	483	20240430	14.70	610	-9.18	20240423	483	14.70	20240430	813	-31.86	20230605	483	14.70	20240430	0.42	N	012160	500	506 억	780117	N	N	0	N	N
134	20240604	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	27	2	5.10	108340724	198575	163.51	536	560	529	687	371	529	545.59	0.77	5029	547	537	527	517	507	533	513	507	158	500	370	1	1	101310372	563	-8.83	0.19	12	0.20	-63.00	2935.00	813	20230605	-31.61	483	20240430	15.11	610	-8.85	20240423	483	15.11	20240430	813	-31.61	20230605	483	15.11	20240430	0.42	N	012160	500	506 억	780117	N	N	0	N	N
135	20240604	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	18	2	3.40	76972203	142022	116.95	536	557	529	687	371	529	541.97	0.77	3940	547	537	527	517	507	533	513	507	158	500	370	1	1	101310372	554	-8.68	0.19	12	0.14	-63.00	2935.00	813	20230605	-32.72	483	20240430	13.25	610	-10.33	20240423	483	13.25	20240430	813	-32.72	20230605	483	13.25	20240430	0.42	N	012160	500	506 억	780117	N	N	0	N	N
136	20240604	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	532	3	2	0.57	12235889	23030	18.96	536	538	529	687	371	529	531.30	0.77	470	547	537	527	517	507	533	513	507	158	500	370	1	1	101310372	539	-8.44	0.18	12	0.02	-63.00	2935.00	813	20230605	-34.56	483	20240430	10.14	610	-12.79	20240423	483	10.14	20240430	813	-34.56	20230605	483	10.14	20240430	0.42	N	012160	500	506 억	780117	N	N	0	N	N
137	20240604	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	534	5	2	0.95	2086534	3905	3.22	536	538	530	687	371	529	534.32	0.77	-116	547	537	527	517	507	533	513	507	158	500	370	1	1	101310372	541	-8.48	0.18	12	0.00	-63.00	2935.00	813	20230605	-34.32	483	20240430	10.56	610	-12.46	20240423	483	10.56	20240430	813	-34.32	20230605	483	10.56	20240430	0.42	N	012160	500	506 억	780117	N	N	0	N	N
138	20240603	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	5	2	0.95	63862103	121442	193.77	530	537	517	681	367	524	525.87	0.77	2032	541	532	520	511	499	537	516	507	157	500	360	1	1	101310372	536	-8.40	0.18	12	0.12	-63.00	2935.00	813	20230605	-34.93	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	813	-34.93	20230605	483	9.52	20240430	0.42	N	012160	500	506 억	778085	N	N	0	N	N
139	20240603	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	6	2	1.15	62044926	118006	188.29	530	537	517	681	367	524	525.78	0.77	1830	541	532	520	511	499	537	516	507	157	500	360	1	1	101310372	537	-8.41	0.18	12	0.12	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	778085	N	N	0	N	N
140	20240603	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	6	2	1.15	56630138	107767	171.95	530	537	517	681	367	524	525.49	0.77	1830	541	532	520	511	499	537	516	507	157	500	360	1	1	101310372	537	-8.41	0.18	12	0.11	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	778085	N	N	0	N	N
141	20240603	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	527	3	2	0.57	55877444	106339	169.67	530	537	517	681	367	524	525.47	0.77	1753	541	532	520	511	499	537	516	507	157	500	360	1	1	101310372	534	-8.37	0.18	12	0.10	-63.00	2935.00	813	20230605	-35.18	483	20240430	9.11	610	-13.61	20240423	483	9.11	20240430	813	-35.18	20230605	483	9.11	20240430	0.42	N	012160	500	506 억	778085	N	N	0	N	N
142	20240603	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	529	5	2	0.95	49425161	94073	150.10	530	537	517	681	367	524	525.39	0.77	-384	541	532	520	511	499	537	516	507	157	500	360	1	1	101310372	536	-8.40	0.18	12	0.09	-63.00	2935.00	813	20230605	-34.93	483	20240430	9.52	610	-13.28	20240423	483	9.52	20240430	813	-34.93	20230605	483	9.52	20240430	0.42	N	012160	500	506 억	778085	N	N	0	N	N
143	20240603	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	522	-2	5	-0.38	38603368	73642	117.50	530	537	517	681	367	524	524.20	0.77	8408	541	532	520	511	499	537	516	507	157	500	360	1	1	101310372	529	-8.29	0.18	12	0.07	-63.00	2935.00	813	20230605	-35.79	483	20240430	8.07	610	-14.43	20240423	483	8.07	20240430	813	-35.79	20230605	483	8.07	20240430	0.42	N	012160	500	506 억	778085	N	N	0	N	N
144	20240603	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	520	-4	5	-0.76	9295689	17742	28.31	530	535	520	681	367	524	523.94	0.77	311	541	532	520	511	499	537	516	507	157	500	360	1	1	101310372	527	-8.25	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.04	483	20240430	7.66	610	-14.75	20240423	483	7.66	20240430	813	-36.04	20230605	483	7.66	20240430	0.42	N	012160	500	506 억	778085	N	N	0	N	N
145	20240603	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	530	6	2	1.15	20669	39	0.06	530	530	529	681	367	524	529.97	0.77	-6	541	532	520	511	499	537	516	507	157	500	360	1	1	101310372	537	-8.41	0.18	12	0.00	-63.00	2935.00	813	20230605	-34.81	483	20240430	9.73	610	-13.11	20240423	483	9.73	20240430	813	-34.81	20230605	483	9.73	20240430	0.42	N	012160	500	506 억	778085	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History