KissMeData/008350/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160240	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1706	-4	5	-0.23	523460752	307801	135.44	1694	1709	1694	2220	1197	1710	1700.64	3.72	50935	1732	1721	1714	1703	1696	1717	1699	645	510	500	1230	1	1	129079090	2202	-853.00	0.73	12	0.24	-2.00	2343.00	2965	20230922	-42.46	1694	20240628	0.71	2630	-35.13	20240102	1694	0.71	20240628	2965	-42.46	20230922	1694	0.71	20240628	3.56	N	008350	500	645 억	4800413	N	N	11	N	N
3	20240628	150239	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1701	-9	5	-0.53	480635315	282656	124.38	1694	1709	1694	2220	1197	1710	1700.42	3.72	40466	1732	1721	1714	1703	1696	1717	1699	645	510	500	1230	1	1	129079090	2196	-850.50	0.73	12	0.22	-2.00	2343.00	2965	20230922	-42.63	1694	20240628	0.41	2630	-35.32	20240102	1694	0.41	20240628	2965	-42.63	20230922	1694	0.41	20240628	3.56	N	008350	500	645 억	4800413	N	N	40	N	N
4	20240628	140239	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1702	-8	5	-0.47	446460524	262562	115.54	1694	1709	1694	2220	1197	1710	1700.40	3.72	37743	1732	1721	1714	1703	1696	1717	1699	645	510	500	1230	1	1	129079090	2197	-851.00	0.73	12	0.20	-2.00	2343.00	2965	20230922	-42.60	1694	20240628	0.47	2630	-35.29	20240102	1694	0.47	20240628	2965	-42.60	20230922	1694	0.47	20240628	3.56	N	008350	500	645 억	4800413	N	N	40	N	N
5	20240628	130239	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1699	-11	5	-0.64	426763400	250977	110.44	1694	1709	1694	2220	1197	1710	1700.41	3.72	37364	1732	1721	1714	1703	1696	1717	1699	645	510	500	1230	1	1	129079090	2193	-849.50	0.73	12	0.19	-2.00	2343.00	2965	20230922	-42.70	1694	20240628	0.30	2630	-35.40	20240102	1694	0.30	20240628	2965	-42.70	20230922	1694	0.30	20240628	3.56	N	008350	500	645 억	4800413	N	N	40	N	N
6	20240628	120238	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1700	-10	5	-0.58	362624922	213244	93.83	1694	1709	1694	2220	1197	1710	1700.52	3.72	26120	1732	1721	1714	1703	1696	1717	1699	645	510	500	1230	1	1	129079090	2194	-850.00	0.73	12	0.17	-2.00	2343.00	2965	20230922	-42.66	1694	20240628	0.35	2630	-35.36	20240102	1694	0.35	20240628	2965	-42.66	20230922	1694	0.35	20240628	3.56	N	008350	500	645 억	4800413	N	N	40	N	N
7	20240628	110237	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1704	-6	5	-0.35	281802560	165695	72.91	1694	1709	1694	2220	1197	1710	1700.73	3.72	26364	1732	1721	1714	1703	1696	1717	1699	645	510	500	1230	1	1	129079090	2200	-852.00	0.73	12	0.13	-2.00	2343.00	2965	20230922	-42.53	1694	20240628	0.59	2630	-35.21	20240102	1694	0.59	20240628	2965	-42.53	20230922	1694	0.59	20240628	3.56	N	008350	500	645 억	4800413	N	N	40	N	N
8	20240628	100235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1705	-5	5	-0.29	210071679	123609	54.39	1694	1709	1694	2220	1197	1710	1699.49	3.72	26477	1732	1721	1714	1703	1696	1717	1699	645	510	500	1230	1	1	129079090	2201	-852.50	0.73	12	0.10	-2.00	2343.00	2965	20230922	-42.50	1694	20240628	0.65	2630	-35.17	20240102	1694	0.65	20240628	2965	-42.50	20230922	1694	0.65	20240628	3.56	N	008350	500	645 억	4800413	N	N	40	N	N
9	20240628	090235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1703	-7	5	-0.41	56650735	33410	14.70	1694	1709	1694	2220	1197	1710	1695.62	3.72	12269	1732	1721	1714	1703	1696	1717	1699	645	510	500	1230	1	1	129079090	2198	-851.50	0.73	12	0.03	-2.00	2343.00	2965	20230922	-42.56	1694	20240628	0.53	2630	-35.25	20240102	1694	0.53	20240628	2965	-42.56	20230922	1694	0.53	20240628	3.56	N	008350	500	645 억	4800413	N	N	40	N	N
10	20240627	160231	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1710	-7	5	-0.41	372457109	217577	129.23	1717	1725	1707	2230	1202	1717	1711.85	3.74	-19088	1755	1736	1726	1707	1697	1745	1716	645	513	500	1230	1	1	129079090	2207	-855.00	0.73	12	0.17	-2.00	2343.00	2965	20230922	-42.33	1707	20240627	0.18	2630	-34.98	20240102	1707	0.18	20240627	2965	-42.33	20230922	1707	0.18	20240627	3.56	N	008350	500	645 억	4825933	N	N	40	N	N
11	20240627	150236	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1708	-9	5	-0.52	339666428	198389	117.83	1717	1725	1708	2230	1202	1717	1712.12	3.74	-16379	1755	1736	1726	1707	1697	1745	1716	645	513	500	1230	1	1	129079090	2205	-854.00	0.73	12	0.15	-2.00	2343.00	2965	20230922	-42.39	1708	20240627	0.00	2630	-35.06	20240102	1708	0.00	20240627	2965	-42.39	20230922	1708	0.00	20240627	3.56	N	008350	500	645 억	4825933	N	N	107	N	N
12	20240627	140234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1712	-5	5	-0.29	261899104	152915	90.82	1717	1725	1708	2230	1202	1717	1712.71	3.74	-15717	1755	1736	1726	1707	1697	1745	1716	645	513	500	1230	1	1	129079090	2210	-856.00	0.73	12	0.12	-2.00	2343.00	2965	20230922	-42.26	1708	20240627	0.23	2630	-34.90	20240102	1708	0.23	20240627	2965	-42.26	20230922	1708	0.23	20240627	3.56	N	008350	500	645 억	4825933	N	N	107	N	N
13	20240627	130235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1711	-6	5	-0.35	244463602	142724	84.77	1717	1725	1708	2230	1202	1717	1712.84	3.74	-15389	1755	1736	1726	1707	1697	1745	1716	645	513	500	1230	1	1	129079090	2209	-855.50	0.73	12	0.11	-2.00	2343.00	2965	20230922	-42.29	1708	20240627	0.18	2630	-34.94	20240102	1708	0.18	20240627	2965	-42.29	20230922	1708	0.18	20240627	3.56	N	008350	500	645 억	4825933	N	N	107	N	N
14	20240627	120235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1712	-5	5	-0.29	229492787	133979	79.58	1717	1725	1708	2230	1202	1717	1712.90	3.74	-14997	1755	1736	1726	1707	1697	1745	1716	645	513	500	1230	1	1	129079090	2210	-856.00	0.73	12	0.10	-2.00	2343.00	2965	20230922	-42.26	1708	20240627	0.23	2630	-34.90	20240102	1708	0.23	20240627	2965	-42.26	20230922	1708	0.23	20240627	3.56	N	008350	500	645 억	4825933	N	N	107	N	N
15	20240627	110236	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1715	-2	5	-0.12	204749793	119548	71.00	1717	1725	1708	2230	1202	1717	1712.70	3.74	-14634	1755	1736	1726	1707	1697	1745	1716	645	513	500	1230	1	1	129079090	2214	-857.50	0.73	12	0.09	-2.00	2343.00	2965	20230922	-42.16	1708	20240627	0.41	2630	-34.79	20240102	1708	0.41	20240627	2965	-42.16	20230922	1708	0.41	20240627	3.56	N	008350	500	645 억	4825933	N	N	107	N	N
16	20240627	100235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1716	-1	5	-0.06	174690350	102021	60.59	1717	1725	1708	2230	1202	1717	1712.30	3.74	-13898	1755	1736	1726	1707	1697	1745	1716	645	513	500	1230	1	1	129079090	2215	-858.00	0.73	12	0.08	-2.00	2343.00	2965	20230922	-42.12	1708	20240627	0.47	2630	-34.75	20240102	1708	0.47	20240627	2965	-42.12	20230922	1708	0.47	20240627	3.56	N	008350	500	645 억	4825933	N	N	107	N	N
17	20240627	090235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1725	8	2	0.47	21499902	12526	7.44	1717	1725	1715	2230	1202	1717	1716.42	3.74	-2138	1755	1736	1726	1707	1697	1745	1716	645	513	500	1230	1	1	129079090	2227	-862.50	0.74	12	0.01	-2.00	2343.00	2965	20230922	-41.82	1713	20240625	0.70	2630	-34.41	20240102	1713	0.70	20240625	2965	-41.82	20230922	1713	0.70	20240625	3.56	N	008350	500	645 억	4825933	N	N	107	N	N
18	20240626	160235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1717	-7	5	-0.41	287434781	166856	52.93	1716	1745	1716	2240	1207	1724	1722.65	3.76	-23240	1770	1747	1730	1707	1690	1738	1698	645	516	500	1240	1	1	129079090	2216	-858.50	0.73	12	0.13	-2.00	2343.00	2965	20230922	-42.09	1713	20240625	0.23	2630	-34.71	20240102	1713	0.23	20240625	2965	-42.09	20230922	1713	0.23	20240625	3.51	N	008350	500	645 억	4847070	N	N	107	N	N
19	20240626	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1719	-5	5	-0.29	263678911	153025	48.54	1716	1745	1716	2240	1207	1724	1723.11	3.76	-22440	1770	1747	1730	1707	1690	1738	1698	645	516	500	1240	1	1	129079090	2219	-859.50	0.73	12	0.12	-2.00	2343.00	2965	20230922	-42.02	1713	20240625	0.35	2630	-34.64	20240102	1713	0.35	20240625	2965	-42.02	20230922	1713	0.35	20240625	3.51	N	008350	500	645 억	4847070	N	N	875	N	N
20	20240626	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1720	-4	5	-0.23	231005020	134016	42.51	1716	1745	1716	2240	1207	1724	1723.71	3.76	-21389	1770	1747	1730	1707	1690	1738	1698	645	516	500	1240	1	1	129079090	2220	-860.00	0.73	12	0.10	-2.00	2343.00	2965	20230922	-41.99	1713	20240625	0.41	2630	-34.60	20240102	1713	0.41	20240625	2965	-41.99	20230922	1713	0.41	20240625	3.51	N	008350	500	645 억	4847070	N	N	875	N	N
21	20240626	130237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1720	-4	5	-0.23	186554205	108154	34.31	1716	1745	1716	2240	1207	1724	1724.89	3.76	-20592	1770	1747	1730	1707	1690	1738	1698	645	516	500	1240	1	1	129079090	2220	-860.00	0.73	12	0.08	-2.00	2343.00	2965	20230922	-41.99	1713	20240625	0.41	2630	-34.60	20240102	1713	0.41	20240625	2965	-41.99	20230922	1713	0.41	20240625	3.51	N	008350	500	645 억	4847070	N	N	875	N	N
22	20240626	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1718	-6	5	-0.35	165254073	95763	30.38	1716	1745	1716	2240	1207	1724	1725.66	3.76	-19077	1770	1747	1730	1707	1690	1738	1698	645	516	500	1240	1	1	129079090	2218	-859.00	0.73	12	0.07	-2.00	2343.00	2965	20230922	-42.06	1713	20240625	0.29	2630	-34.68	20240102	1713	0.29	20240625	2965	-42.06	20230922	1713	0.29	20240625	3.51	N	008350	500	645 억	4847070	N	N	875	N	N
23	20240626	110235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1724	0	3	0.00	105799094	61180	19.41	1716	1745	1716	2240	1207	1724	1729.31	3.76	-19960	1770	1747	1730	1707	1690	1738	1698	645	516	500	1240	1	1	129079090	2225	-862.00	0.74	12	0.05	-2.00	2343.00	2965	20230922	-41.85	1713	20240625	0.64	2630	-34.45	20240102	1713	0.64	20240625	2965	-41.85	20230922	1713	0.64	20240625	3.51	N	008350	500	645 억	4847070	N	N	875	N	N
24	20240626	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1729	5	2	0.29	81757740	47241	14.99	1716	1745	1716	2240	1207	1724	1730.65	3.76	-19357	1770	1747	1730	1707	1690	1738	1698	645	516	500	1240	1	1	129079090	2232	-864.50	0.74	12	0.04	-2.00	2343.00	2965	20230922	-41.69	1713	20240625	0.93	2630	-34.26	20240102	1713	0.93	20240625	2965	-41.69	20230922	1713	0.93	20240625	3.51	N	008350	500	645 억	4847070	N	N	875	N	N
25	20240626	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1745	21	2	1.22	17137948	9913	3.14	1716	1745	1716	2240	1207	1724	1728.84	3.76	413	1770	1747	1730	1707	1690	1738	1698	645	516	500	1240	1	1	129079090	2252	-872.50	0.74	12	0.01	-2.00	2343.00	2965	20230922	-41.15	1713	20240625	1.87	2630	-33.65	20240102	1713	1.87	20240625	2965	-41.15	20230922	1713	1.87	20240625	3.51	N	008350	500	645 억	4847070	N	N	875	N	N
26	20240625	160234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1724	-25	5	-1.43	540766595	313255	83.90	1750	1753	1713	2270	1225	1749	1726.28	3.72	32058	1782	1765	1757	1740	1732	1761	1736	645	521	500	1250	1	1	129079090	2225	-862.00	0.74	12	0.24	-2.00	2343.00	2965	20230922	-41.85	1713	20240625	0.64	2630	-34.45	20240102	1713	0.64	20240625	2965	-41.85	20230922	1713	0.64	20240625	3.54	N	008350	500	645 억	4807131	N	N	875	N	N
27	20240625	150235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1723	-26	5	-1.49	517489117	299744	80.28	1750	1753	1713	2270	1225	1749	1726.44	3.72	32383	1782	1765	1757	1740	1732	1761	1736	645	521	500	1250	1	1	129079090	2224	-861.50	0.74	12	0.23	-2.00	2343.00	2965	20230922	-41.89	1713	20240625	0.58	2630	-34.49	20240102	1713	0.58	20240625	2965	-41.89	20230922	1713	0.58	20240625	3.54	N	008350	500	645 억	4807131	N	N	168	N	N
28	20240625	140234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1724	-25	5	-1.43	415795967	240834	64.50	1750	1753	1713	2270	1225	1749	1726.48	3.72	10277	1782	1765	1757	1740	1732	1761	1736	645	521	500	1250	1	1	129079090	2225	-862.00	0.74	12	0.19	-2.00	2343.00	2965	20230922	-41.85	1713	20240625	0.64	2630	-34.45	20240102	1713	0.64	20240625	2965	-41.85	20230922	1713	0.64	20240625	3.54	N	008350	500	645 억	4807131	N	N	168	N	N
29	20240625	130235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1723	-26	5	-1.49	372924675	215933	57.83	1750	1753	1713	2270	1225	1749	1727.04	3.72	9990	1782	1765	1757	1740	1732	1761	1736	645	521	500	1250	1	1	129079090	2224	-861.50	0.74	12	0.17	-2.00	2343.00	2965	20230922	-41.89	1713	20240625	0.58	2630	-34.49	20240102	1713	0.58	20240625	2965	-41.89	20230922	1713	0.58	20240625	3.54	N	008350	500	645 억	4807131	N	N	168	N	N
30	20240625	120236	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1723	-26	5	-1.49	340071537	196874	52.73	1750	1753	1713	2270	1225	1749	1727.36	3.72	10351	1782	1765	1757	1740	1732	1761	1736	645	521	500	1250	1	1	129079090	2224	-861.50	0.74	12	0.15	-2.00	2343.00	2965	20230922	-41.89	1713	20240625	0.58	2630	-34.49	20240102	1713	0.58	20240625	2965	-41.89	20230922	1713	0.58	20240625	3.54	N	008350	500	645 억	4807131	N	N	168	N	N
31	20240625	110238	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1729	-20	5	-1.14	224706007	129819	34.77	1750	1753	1713	2270	1225	1749	1730.92	3.72	9010	1782	1765	1757	1740	1732	1761	1736	645	521	500	1250	1	1	129079090	2232	-864.50	0.74	12	0.10	-2.00	2343.00	2965	20230922	-41.69	1713	20240625	0.93	2630	-34.26	20240102	1713	0.93	20240625	2965	-41.69	20230922	1713	0.93	20240625	3.54	N	008350	500	645 억	4807131	N	N	168	N	N
32	20240625	100234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1736	-13	5	-0.74	109983240	63398	16.98	1750	1753	1713	2270	1225	1749	1734.81	3.72	9329	1782	1765	1757	1740	1732	1761	1736	645	521	500	1250	1	1	129079090	2241	-868.00	0.74	12	0.05	-2.00	2343.00	2965	20230922	-41.45	1713	20240625	1.34	2630	-33.99	20240102	1713	1.34	20240625	2965	-41.45	20230922	1713	1.34	20240625	3.54	N	008350	500	645 억	4807131	N	N	168	N	N
33	20240625	090235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1752	3	2	0.17	2134032	1219	0.33	1750	1753	1750	2270	1225	1749	1750.64	3.72	0	1782	1765	1757	1740	1732	1761	1736	645	521	500	1250	1	1	129079090	2261	-876.00	0.75	12	0.00	-2.00	2343.00	2965	20230922	-40.91	1749	20240624	0.17	2630	-33.38	20240102	1749	0.17	20240624	2965	-40.91	20230922	1749	0.17	20240624	3.54	N	008350	500	645 억	4807131	N	N	168	N	N
34	20240624	160234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1749	-18	5	-1.02	652958706	371553	97.21	1767	1774	1749	2295	1237	1767	1757.39	3.74	-16985	1791	1778	1772	1759	1753	1776	1757	645	528	500	1270	1	1	129079090	2258	-874.50	0.75	12	0.29	-2.00	2343.00	2965	20230922	-41.01	1749	20240624	0.00	2630	-33.50	20240102	1749	0.00	20240624	2965	-41.01	20230922	1749	0.00	20240624	3.55	N	008350	500	645 억	4823860	N	N	168	N	N
35	20240624	150234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1751	-16	5	-0.91	595851700	338936	88.67	1767	1774	1750	2295	1237	1767	1758.01	3.74	-16148	1791	1778	1772	1759	1753	1776	1757	645	528	500	1270	1	1	129079090	2260	-875.50	0.75	12	0.26	-2.00	2343.00	2965	20230922	-40.94	1750	20240624	0.06	2630	-33.42	20240102	1750	0.06	20240624	2965	-40.94	20230922	1750	0.06	20240624	3.55	N	008350	500	645 억	4823860	N	N	302	N	N
36	20240624	140234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1752	-15	5	-0.85	501447668	285022	74.57	1767	1774	1750	2295	1237	1767	1759.33	3.74	-15598	1791	1778	1772	1759	1753	1776	1757	645	528	500	1270	1	1	129079090	2261	-876.00	0.75	12	0.22	-2.00	2343.00	2965	20230922	-40.91	1750	20240624	0.11	2630	-33.38	20240102	1750	0.11	20240624	2965	-40.91	20230922	1750	0.11	20240624	3.55	N	008350	500	645 억	4823860	N	N	302	N	N
37	20240624	130234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1758	-9	5	-0.51	428995228	243706	63.76	1767	1774	1756	2295	1237	1767	1760.30	3.74	-14288	1791	1778	1772	1759	1753	1776	1757	645	528	500	1270	1	1	129079090	2269	-879.00	0.75	12	0.19	-2.00	2343.00	2965	20230922	-40.71	1756	20240624	0.11	2630	-33.16	20240102	1756	0.11	20240624	2965	-40.71	20230922	1756	0.11	20240624	3.55	N	008350	500	645 억	4823860	N	N	302	N	N
38	20240624	120234	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1757	-10	5	-0.57	369795018	210000	54.94	1767	1774	1756	2295	1237	1767	1760.93	3.74	-14139	1791	1778	1772	1759	1753	1776	1757	645	528	500	1270	1	1	129079090	2268	-878.50	0.75	12	0.16	-2.00	2343.00	2965	20230922	-40.74	1756	20240624	0.06	2630	-33.19	20240102	1756	0.06	20240624	2965	-40.74	20230922	1756	0.06	20240624	3.55	N	008350	500	645 억	4823860	N	N	302	N	N
39	20240624	110235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1760	-7	5	-0.40	326702302	185484	48.53	1767	1774	1760	2295	1237	1767	1761.35	3.74	-13734	1791	1778	1772	1759	1753	1776	1757	645	528	500	1270	1	1	129079090	2272	-880.00	0.75	12	0.14	-2.00	2343.00	2965	20230922	-40.64	1760	20240624	0.00	2630	-33.08	20240102	1760	0.00	20240624	2965	-40.64	20230922	1760	0.00	20240624	3.55	N	008350	500	645 억	4823860	N	N	302	N	N
40	20240624	100235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1762	-5	5	-0.28	153354392	87032	22.77	1767	1774	1760	2295	1237	1767	1762.05	3.74	-5154	1791	1778	1772	1759	1753	1776	1757	645	528	500	1270	1	1	129079090	2274	-881.00	0.75	12	0.07	-2.00	2343.00	2965	20230922	-40.57	1760	20240624	0.11	2630	-33.00	20240102	1760	0.11	20240624	2965	-40.57	20230922	1760	0.11	20240624	3.55	N	008350	500	645 억	4823860	N	N	302	N	N
41	20240624	090235	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1767	0	3	0.00	15462531	8754	2.29	1767	1773	1765	2295	1237	1767	1766.34	3.74	-1306	1791	1778	1772	1759	1753	1776	1757	645	528	500	1270	1	1	129079090	2281	-883.50	0.75	12	0.01	-2.00	2343.00	2965	20230922	-40.40	1765	20240624	0.11	2630	-32.81	20240102	1765	0.11	20240624	2965	-40.40	20230922	1765	0.11	20240624	3.55	N	008350	500	645 억	4823860	N	N	302	N	N
42	20240621	160229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1767	-13	5	-0.73	673673296	380430	176.10	1778	1785	1766	2310	1246	1780	1770.83	3.75	-12307	1796	1788	1780	1772	1764	1792	1776	645	530	500	1280	1	1	129079090	2281	-883.50	0.75	12	0.29	-2.00	2343.00	2965	20230922	-40.40	1766	20240621	0.06	2630	-32.81	20240102	1766	0.06	20240621	2965	-40.40	20230922	1766	0.06	20240621	3.54	N	008350	500	645 억	4837886	N	N	302	N	N
43	20240621	150228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1767	-13	5	-0.73	629978578	355698	164.65	1778	1785	1766	2310	1246	1780	1771.11	3.75	-10749	1796	1788	1780	1772	1764	1792	1776	645	530	500	1280	1	1	129079090	2281	-883.50	0.75	12	0.28	-2.00	2343.00	2965	20230922	-40.40	1766	20240621	0.06	2630	-32.81	20240102	1766	0.06	20240621	2965	-40.40	20230922	1766	0.06	20240621	3.54	N	008350	500	645 억	4837886	N	N	436	N	N
44	20240621	140228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1768	-12	5	-0.67	576078190	325197	150.53	1778	1785	1766	2310	1246	1780	1771.47	3.75	-10297	1796	1788	1780	1772	1764	1792	1776	645	530	500	1280	1	1	129079090	2282	-884.00	0.75	12	0.25	-2.00	2343.00	2965	20230922	-40.37	1766	20240621	0.11	2630	-32.78	20240102	1766	0.11	20240621	2965	-40.37	20230922	1766	0.11	20240621	3.54	N	008350	500	645 억	4837886	N	N	436	N	N
45	20240621	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1769	-11	5	-0.62	466924118	263447	121.95	1778	1785	1768	2310	1246	1780	1772.36	3.75	-9970	1796	1788	1780	1772	1764	1792	1776	645	530	500	1280	1	1	129079090	2283	-884.50	0.76	12	0.20	-2.00	2343.00	2965	20230922	-40.34	1767	20240411	0.11	2630	-32.74	20240102	1767	0.11	20240411	2965	-40.34	20230922	1767	0.11	20240411	3.54	N	008350	500	645 억	4837886	N	N	436	N	N
46	20240621	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1771	-9	5	-0.51	338883985	191069	88.44	1778	1785	1770	2310	1246	1780	1773.62	3.75	-9516	1796	1788	1780	1772	1764	1792	1776	645	530	500	1280	1	1	129079090	2286	-885.50	0.76	12	0.15	-2.00	2343.00	2965	20230922	-40.27	1767	20240411	0.23	2630	-32.66	20240102	1767	0.23	20240411	2965	-40.27	20230922	1767	0.23	20240411	3.54	N	008350	500	645 억	4837886	N	N	436	N	N
47	20240621	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1772	-8	5	-0.45	239498401	134940	62.46	1778	1785	1771	2310	1246	1780	1774.85	3.75	-8806	1796	1788	1780	1772	1764	1792	1776	645	530	500	1280	1	1	129079090	2287	-886.00	0.76	12	0.10	-2.00	2343.00	2965	20230922	-40.24	1767	20240411	0.28	2630	-32.62	20240102	1767	0.28	20240411	2965	-40.24	20230922	1767	0.28	20240411	3.54	N	008350	500	645 억	4837886	N	N	436	N	N
48	20240621	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1774	-6	5	-0.34	125675723	70744	32.75	1778	1785	1771	2310	1246	1780	1776.49	3.75	638	1796	1788	1780	1772	1764	1792	1776	645	530	500	1280	1	1	129079090	2290	-887.00	0.76	12	0.05	-2.00	2343.00	2965	20230922	-40.17	1767	20240411	0.40	2630	-32.55	20240102	1767	0.40	20240411	2965	-40.17	20230922	1767	0.40	20240411	3.54	N	008350	500	645 억	4837886	N	N	436	N	N
49	20240621	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1785	5	2	0.28	17388352	9774	4.52	1778	1785	1778	2310	1246	1780	1779.04	3.75	2250	1796	1788	1780	1772	1764	1792	1776	645	530	500	1280	1	1	129079090	2304	-892.50	0.76	12	0.01	-2.00	2343.00	2965	20230922	-39.80	1767	20240411	1.02	2630	-32.13	20240102	1767	1.02	20240411	2965	-39.80	20230922	1767	1.02	20240411	3.54	N	008350	500	645 억	4837886	N	N	436	N	N
50	20240620	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1780	-8	5	-0.45	382706054	215113	66.15	1773	1788	1772	2320	1252	1788	1779.09	3.75	1571	1803	1795	1788	1780	1773	1792	1777	645	532	500	1280	1	1	129079090	2298	-890.00	0.76	12	0.17	-2.00	2343.00	2965	20230922	-39.97	1767	20240411	0.74	2630	-32.32	20240102	1767	0.74	20240411	2965	-39.97	20230922	1767	0.74	20240411	3.55	N	008350	500	645 억	4834211	N	N	436	N	N
51	20240620	150229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1780	-8	5	-0.45	364885355	205102	63.07	1773	1788	1772	2320	1252	1788	1779.04	3.75	2233	1803	1795	1788	1780	1773	1792	1777	645	532	500	1280	1	1	129079090	2298	-890.00	0.76	12	0.16	-2.00	2343.00	2965	20230922	-39.97	1767	20240411	0.74	2630	-32.32	20240102	1767	0.74	20240411	2965	-39.97	20230922	1767	0.74	20240411	3.55	N	008350	500	645 억	4834211	N	N	1065	N	N
52	20240620	140229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1781	-7	5	-0.39	338482385	190267	58.51	1773	1788	1772	2320	1252	1788	1778.99	3.75	3087	1803	1795	1788	1780	1773	1792	1777	645	532	500	1280	1	1	129079090	2299	-890.50	0.76	12	0.15	-2.00	2343.00	2965	20230922	-39.93	1767	20240411	0.79	2630	-32.28	20240102	1767	0.79	20240411	2965	-39.93	20230922	1767	0.79	20240411	3.55	N	008350	500	645 억	4834211	N	N	1065	N	N
53	20240620	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1783	-5	5	-0.28	299431134	168338	51.76	1773	1788	1772	2320	1252	1788	1778.75	3.75	2182	1803	1795	1788	1780	1773	1792	1777	645	532	500	1280	1	1	129079090	2301	-891.50	0.76	12	0.13	-2.00	2343.00	2965	20230922	-39.87	1767	20240411	0.91	2630	-32.21	20240102	1767	0.91	20240411	2965	-39.87	20230922	1767	0.91	20240411	3.55	N	008350	500	645 억	4834211	N	N	1065	N	N
54	20240620	120229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1782	-6	5	-0.34	257508691	144826	44.53	1773	1788	1772	2320	1252	1788	1778.06	3.75	2637	1803	1795	1788	1780	1773	1792	1777	645	532	500	1280	1	1	129079090	2300	-891.00	0.76	12	0.11	-2.00	2343.00	2965	20230922	-39.90	1767	20240411	0.85	2630	-32.24	20240102	1767	0.85	20240411	2965	-39.90	20230922	1767	0.85	20240411	3.55	N	008350	500	645 억	4834211	N	N	1065	N	N
55	20240620	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1782	-6	5	-0.34	244541061	137549	42.30	1773	1788	1772	2320	1252	1788	1777.85	3.75	3081	1803	1795	1788	1780	1773	1792	1777	645	532	500	1280	1	1	129079090	2300	-891.00	0.76	12	0.11	-2.00	2343.00	2965	20230922	-39.90	1767	20240411	0.85	2630	-32.24	20240102	1767	0.85	20240411	2965	-39.90	20230922	1767	0.85	20240411	3.55	N	008350	500	645 억	4834211	N	N	1065	N	N
56	20240620	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1780	-8	5	-0.45	174860259	98419	30.26	1773	1788	1772	2320	1252	1788	1776.69	3.75	11811	1803	1795	1788	1780	1773	1792	1777	645	532	500	1280	1	1	129079090	2298	-890.00	0.76	12	0.08	-2.00	2343.00	2965	20230922	-39.97	1767	20240411	0.74	2630	-32.32	20240102	1767	0.74	20240411	2965	-39.97	20230922	1767	0.74	20240411	3.55	N	008350	500	645 억	4834211	N	N	1065	N	N
57	20240620	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1785	-3	5	-0.17	53617559	30224	9.29	1773	1788	1773	2320	1252	1788	1774.01	3.75	6134	1803	1795	1788	1780	1773	1792	1777	645	532	500	1280	1	1	129079090	2304	-892.50	0.76	12	0.02	-2.00	2343.00	2965	20230922	-39.80	1767	20240411	1.02	2630	-32.13	20240102	1767	1.02	20240411	2965	-39.80	20230922	1767	1.02	20240411	3.55	N	008350	500	645 억	4834211	N	N	1065	N	N
58	20240619	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1788	-9	5	-0.50	580829032	324992	87.30	1796	1796	1781	2335	1258	1797	1787.21	3.75	-8213	1812	1804	1797	1789	1782	1801	1786	645	538	500	1290	1	1	129079090	2308	-894.00	0.76	12	0.25	-2.00	2343.00	3070	20230613	-41.76	1767	20240411	1.19	2630	-32.02	20240102	1767	1.19	20240411	2965	-39.70	20230922	1767	1.19	20240411	3.54	N	008350	500	645 억	4840799	N	N	1065	N	N
59	20240619	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1788	-9	5	-0.50	536237374	300052	80.60	1796	1796	1781	2335	1258	1797	1787.15	3.75	-6144	1812	1804	1797	1789	1782	1801	1786	645	538	500	1290	1	1	129079090	2308	-894.00	0.76	12	0.23	-2.00	2343.00	3070	20230613	-41.76	1767	20240411	1.19	2630	-32.02	20240102	1767	1.19	20240411	2965	-39.70	20230922	1767	1.19	20240411	3.54	N	008350	500	645 억	4840799	N	N	214	N	N
60	20240619	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1787	-10	5	-0.56	482561984	270024	72.53	1796	1796	1781	2335	1258	1797	1787.11	3.75	-6120	1812	1804	1797	1789	1782	1801	1786	645	538	500	1290	1	1	129079090	2307	-893.50	0.76	12	0.21	-2.00	2343.00	3070	20230613	-41.79	1767	20240411	1.13	2630	-32.05	20240102	1767	1.13	20240411	2965	-39.73	20230922	1767	1.13	20240411	3.54	N	008350	500	645 억	4840799	N	N	214	N	N
61	20240619	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1788	-9	5	-0.50	474185242	265337	71.27	1796	1796	1781	2335	1258	1797	1787.11	3.75	-6016	1812	1804	1797	1789	1782	1801	1786	645	538	500	1290	1	1	129079090	2308	-894.00	0.76	12	0.21	-2.00	2343.00	3070	20230613	-41.76	1767	20240411	1.19	2630	-32.02	20240102	1767	1.19	20240411	2965	-39.70	20230922	1767	1.19	20240411	3.54	N	008350	500	645 억	4840799	N	N	214	N	N
62	20240619	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1782	-15	5	-0.83	371785028	207972	55.86	1796	1796	1781	2335	1258	1797	1787.67	3.75	-6037	1812	1804	1797	1789	1782	1801	1786	645	538	500	1290	1	1	129079090	2300	-891.00	0.76	12	0.16	-2.00	2343.00	3070	20230613	-41.95	1767	20240411	0.85	2630	-32.24	20240102	1767	0.85	20240411	2965	-39.90	20230922	1767	0.85	20240411	3.54	N	008350	500	645 억	4840799	N	N	214	N	N
63	20240619	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1785	-12	5	-0.67	274002699	153110	41.13	1796	1796	1784	2335	1258	1797	1789.58	3.75	-6411	1812	1804	1797	1789	1782	1801	1786	645	538	500	1290	1	1	129079090	2304	-892.50	0.76	12	0.12	-2.00	2343.00	3070	20230613	-41.86	1767	20240411	1.02	2630	-32.13	20240102	1767	1.02	20240411	2965	-39.80	20230922	1767	1.02	20240411	3.54	N	008350	500	645 억	4840799	N	N	214	N	N
64	20240619	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1791	-6	5	-0.33	148424393	82818	22.25	1796	1796	1789	2335	1258	1797	1792.18	3.75	-1996	1812	1804	1797	1789	1782	1801	1786	645	538	500	1290	1	1	129079090	2312	-895.50	0.76	12	0.06	-2.00	2343.00	3070	20230613	-41.66	1767	20240411	1.36	2630	-31.90	20240102	1767	1.36	20240411	2965	-39.60	20230922	1767	1.36	20240411	3.54	N	008350	500	645 억	4840799	N	N	214	N	N
65	20240619	090232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1795	-2	5	-0.11	21613117	12040	3.23	1796	1796	1795	2335	1258	1797	1795.11	3.75	77	1812	1804	1797	1789	1782	1801	1786	645	538	500	1290	1	1	129079090	2317	-897.50	0.77	12	0.01	-2.00	2343.00	3070	20230613	-41.53	1767	20240411	1.58	2630	-31.75	20240102	1767	1.58	20240411	2965	-39.46	20230922	1767	1.58	20240411	3.54	N	008350	500	645 억	4840799	N	N	214	N	N
66	20240618	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1797	-8	5	-0.44	661684888	368567	106.87	1804	1805	1790	2345	1264	1805	1795.29	3.76	-18316	1825	1814	1807	1796	1789	1820	1802	645	540	500	1290	1	1	129079090	2320	-898.50	0.77	12	0.29	-2.00	2343.00	3115	20230612	-42.31	1767	20240411	1.70	2630	-31.67	20240102	1767	1.70	20240411	2965	-39.39	20230922	1767	1.70	20240411	3.51	N	008350	500	645 억	4859200	N	N	214	N	N
67	20240618	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1790	-15	5	-0.83	594836468	331292	96.06	1804	1805	1790	2345	1264	1805	1795.51	3.76	-14988	1825	1814	1807	1796	1789	1820	1802	645	540	500	1290	1	1	129079090	2311	-895.00	0.76	12	0.26	-2.00	2343.00	3115	20230612	-42.54	1767	20240411	1.30	2630	-31.94	20240102	1767	1.30	20240411	2965	-39.63	20230922	1767	1.30	20240411	3.51	N	008350	500	645 억	4859200	N	N	79	N	N
68	20240618	140226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1791	-14	5	-0.78	542380319	302002	87.57	1804	1805	1790	2345	1264	1805	1795.95	3.76	-14384	1825	1814	1807	1796	1789	1820	1802	645	540	500	1290	1	1	129079090	2312	-895.50	0.76	12	0.23	-2.00	2343.00	3115	20230612	-42.50	1767	20240411	1.36	2630	-31.90	20240102	1767	1.36	20240411	2965	-39.60	20230922	1767	1.36	20240411	3.51	N	008350	500	645 억	4859200	N	N	79	N	N
69	20240618	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1793	-12	5	-0.66	463895183	258174	74.86	1804	1805	1791	2345	1264	1805	1796.83	3.76	-14061	1825	1814	1807	1796	1789	1820	1802	645	540	500	1290	1	1	129079090	2314	-896.50	0.77	12	0.20	-2.00	2343.00	3115	20230612	-42.44	1767	20240411	1.47	2630	-31.83	20240102	1767	1.47	20240411	2965	-39.53	20230922	1767	1.47	20240411	3.51	N	008350	500	645 억	4859200	N	N	79	N	N
70	20240618	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1793	-12	5	-0.66	424780392	236348	68.53	1804	1805	1791	2345	1264	1805	1797.27	3.76	-13570	1825	1814	1807	1796	1789	1820	1802	645	540	500	1290	1	1	129079090	2314	-896.50	0.77	12	0.18	-2.00	2343.00	3115	20230612	-42.44	1767	20240411	1.47	2630	-31.83	20240102	1767	1.47	20240411	2965	-39.53	20230922	1767	1.47	20240411	3.51	N	008350	500	645 억	4859200	N	N	79	N	N
71	20240618	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1796	-9	5	-0.50	314653473	174915	50.72	1804	1805	1794	2345	1264	1805	1798.89	3.76	-7233	1825	1814	1807	1796	1789	1820	1802	645	540	500	1290	1	1	129079090	2318	-898.00	0.77	12	0.14	-2.00	2343.00	3115	20230612	-42.34	1767	20240411	1.64	2630	-31.71	20240102	1767	1.64	20240411	2965	-39.43	20230922	1767	1.64	20240411	3.51	N	008350	500	645 억	4859200	N	N	79	N	N
72	20240618	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1801	-4	5	-0.22	120068734	66676	19.33	1804	1805	1799	2345	1264	1805	1800.78	3.76	-1377	1825	1814	1807	1796	1789	1820	1802	645	540	500	1290	1	1	129079090	2325	-900.50	0.77	12	0.05	-2.00	2343.00	3115	20230612	-42.18	1767	20240411	1.92	2630	-31.52	20240102	1767	1.92	20240411	2965	-39.26	20230922	1767	1.92	20240411	3.51	N	008350	500	645 억	4859200	N	N	79	N	N
73	20240618	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1805	0	3	0.00	14733650	8167	2.37	1804	1805	1801	2345	1264	1805	1804.05	3.76	-848	1825	1814	1807	1796	1789	1820	1802	645	540	500	1290	1	1	129079090	2330	-902.50	0.77	12	0.01	-2.00	2343.00	3115	20230612	-42.05	1767	20240411	2.15	2630	-31.37	20240102	1767	2.15	20240411	2965	-39.12	20230922	1767	2.15	20240411	3.51	N	008350	500	645 억	4859200	N	N	79	N	N
74	20240617	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1805	1	2	0.06	621630083	344227	82.70	1800	1818	1800	2345	1263	1804	1805.87	3.76	9732	1843	1823	1812	1792	1781	1818	1787	645	541	500	1290	1	1	129079090	2330	-902.50	0.77	12	0.27	-2.00	2343.00	3115	20230612	-42.05	1767	20240411	2.15	2630	-31.37	20240102	1767	2.15	20240411	2965	-39.12	20230922	1767	2.15	20240411	3.52	N	008350	500	645 억	4854779	N	N	79	N	N
75	20240617	150229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1802	-2	5	-0.11	588262329	325722	78.25	1800	1818	1800	2345	1263	1804	1806.03	3.76	9680	1843	1823	1812	1792	1781	1818	1787	645	541	500	1290	1	1	129079090	2326	-901.00	0.77	12	0.25	-2.00	2343.00	3115	20230612	-42.15	1767	20240411	1.98	2630	-31.48	20240102	1767	1.98	20240411	2965	-39.22	20230922	1767	1.98	20240411	3.52	N	008350	500	645 억	4854779	N	N	79	N	N
76	20240617	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1804	0	3	0.00	524845609	290543	69.80	1800	1818	1800	2345	1263	1804	1806.43	3.76	9693	1843	1823	1812	1792	1781	1818	1787	645	541	500	1290	1	1	129079090	2329	-902.00	0.77	12	0.23	-2.00	2343.00	3115	20230612	-42.09	1767	20240411	2.09	2630	-31.41	20240102	1767	2.09	20240411	2965	-39.16	20230922	1767	2.09	20240411	3.52	N	008350	500	645 억	4854779	N	N	79	N	N
77	20240617	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1802	-2	5	-0.11	507896109	281143	67.54	1800	1818	1800	2345	1263	1804	1806.54	3.76	9705	1843	1823	1812	1792	1781	1818	1787	645	541	500	1290	1	1	129079090	2326	-901.00	0.77	12	0.22	-2.00	2343.00	3115	20230612	-42.15	1767	20240411	1.98	2630	-31.48	20240102	1767	1.98	20240411	2965	-39.22	20230922	1767	1.98	20240411	3.52	N	008350	500	645 억	4854779	N	N	79	N	N
78	20240617	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1804	0	3	0.00	468399764	259234	62.28	1800	1818	1800	2345	1263	1804	1806.86	3.76	8634	1843	1823	1812	1792	1781	1818	1787	645	541	500	1290	1	1	129079090	2329	-902.00	0.77	12	0.20	-2.00	2343.00	3115	20230612	-42.09	1767	20240411	2.09	2630	-31.41	20240102	1767	2.09	20240411	2965	-39.16	20230922	1767	2.09	20240411	3.52	N	008350	500	645 억	4854779	N	N	79	N	N
79	20240617	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1806	2	2	0.11	423684641	234441	56.32	1800	1818	1800	2345	1263	1804	1807.21	3.76	8647	1843	1823	1812	1792	1781	1818	1787	645	541	500	1290	1	1	129079090	2331	-903.00	0.77	12	0.18	-2.00	2343.00	3115	20230612	-42.02	1767	20240411	2.21	2630	-31.33	20240102	1767	2.21	20240411	2965	-39.09	20230922	1767	2.21	20240411	3.52	N	008350	500	645 억	4854779	N	N	79	N	N
80	20240617	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1803	-1	5	-0.06	372471027	206059	49.50	1800	1818	1800	2345	1263	1804	1807.59	3.76	10549	1843	1823	1812	1792	1781	1818	1787	645	541	500	1290	1	1	129079090	2327	-901.50	0.77	12	0.16	-2.00	2343.00	3115	20230612	-42.12	1767	20240411	2.04	2630	-31.44	20240102	1767	2.04	20240411	2965	-39.19	20230922	1767	2.04	20240411	3.52	N	008350	500	645 억	4854779	N	N	79	N	N
81	20240617	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1812	8	2	0.44	30982778	17139	4.12	1800	1812	1800	2345	1263	1804	1807.74	3.76	1531	1843	1823	1812	1792	1781	1818	1787	645	541	500	1290	1	1	129079090	2339	-906.00	0.77	12	0.01	-2.00	2343.00	3115	20230612	-41.83	1767	20240411	2.55	2630	-31.10	20240102	1767	2.55	20240411	2965	-38.89	20230922	1767	2.55	20240411	3.52	N	008350	500	645 억	4854779	N	N	79	N	N
82	20240614	160211	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1804	-7	5	-0.39	746788043	412093	164.30	1813	1832	1801	2350	1268	1811	1812.20	3.84	-102418	1816	1813	1810	1807	1804	1815	1809	645	539	500	1300	1	1	129079090	2329	-902.00	0.77	12	0.32	-2.00	2343.00	3115	20230612	-42.09	1767	20240411	2.09	2630	-31.41	20240102	1767	2.09	20240411	2965	-39.16	20230922	1767	2.09	20240411	3.51	N	008350	500	645 억	4960151	N	N	79	N	N
83	20240614	150211	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1803	-8	5	-0.44	719561580	396998	158.29	1813	1832	1801	2350	1268	1811	1812.51	3.84	-100655	1816	1813	1810	1807	1804	1815	1809	645	539	500	1300	1	1	129079090	2327	-901.50	0.77	12	0.31	-2.00	2343.00	3115	20230612	-42.12	1767	20240411	2.04	2630	-31.44	20240102	1767	2.04	20240411	2965	-39.19	20230922	1767	2.04	20240411	3.51	N	008350	500	645 억	4960151	N	N	496	N	N
84	20240614	140211	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1804	-7	5	-0.39	634566964	349842	139.48	1813	1832	1803	2350	1268	1811	1813.87	3.84	-93602	1816	1813	1810	1807	1804	1815	1809	645	539	500	1300	1	1	129079090	2329	-902.00	0.77	12	0.27	-2.00	2343.00	3115	20230612	-42.09	1767	20240411	2.09	2630	-31.41	20240102	1767	2.09	20240411	2965	-39.16	20230922	1767	2.09	20240411	3.51	N	008350	500	645 억	4960151	N	N	496	N	N
85	20240614	130211	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1808	-3	5	-0.17	577150888	318020	126.80	1813	1832	1803	2350	1268	1811	1814.83	3.84	-89216	1816	1813	1810	1807	1804	1815	1809	645	539	500	1300	1	1	129079090	2334	-904.00	0.77	12	0.25	-2.00	2343.00	3115	20230612	-41.96	1767	20240411	2.32	2630	-31.25	20240102	1767	2.32	20240411	2965	-39.02	20230922	1767	2.32	20240411	3.51	N	008350	500	645 억	4960151	N	N	496	N	N
86	20240614	120212	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1805	-6	5	-0.33	532863669	293476	117.01	1813	1832	1804	2350	1268	1811	1815.70	3.84	-88177	1816	1813	1810	1807	1804	1815	1809	645	539	500	1300	1	1	129079090	2330	-902.50	0.77	12	0.23	-2.00	2343.00	3115	20230612	-42.05	1767	20240411	2.15	2630	-31.37	20240102	1767	2.15	20240411	2965	-39.12	20230922	1767	2.15	20240411	3.51	N	008350	500	645 억	4960151	N	N	496	N	N
87	20240614	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1804	-7	5	-0.39	454608335	250109	99.72	1813	1832	1804	2350	1268	1811	1817.64	3.84	-81923	1816	1813	1810	1807	1804	1815	1809	645	539	500	1300	1	1	129079090	2329	-902.00	0.77	12	0.19	-2.00	2343.00	3115	20230612	-42.09	1767	20240411	2.09	2630	-31.41	20240102	1767	2.09	20240411	2965	-39.16	20230922	1767	2.09	20240411	3.51	N	008350	500	645 억	4960151	N	N	496	N	N
88	20240614	100222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1809	-2	5	-0.11	360264744	197853	78.89	1813	1832	1807	2350	1268	1811	1820.87	3.84	-69533	1816	1813	1810	1807	1804	1815	1809	645	539	500	1300	1	1	129079090	2335	-904.50	0.77	12	0.15	-2.00	2343.00	3115	20230612	-41.93	1767	20240411	2.38	2630	-31.22	20240102	1767	2.38	20240411	2965	-38.99	20230922	1767	2.38	20240411	3.51	N	008350	500	645 억	4960151	N	N	496	N	N
89	20240614	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1813	2	2	0.11	6140487	3386	1.35	1813	1815	1813	2350	1268	1811	1813.49	3.84	-63	1816	1813	1810	1807	1804	1815	1809	645	539	500	1300	1	1	129079090	2340	-906.50	0.77	12	0.00	-2.00	2343.00	3115	20230612	-41.80	1767	20240411	2.60	2630	-31.06	20240102	1767	2.60	20240411	2965	-38.85	20230922	1767	2.60	20240411	3.51	N	008350	500	645 억	4960151	N	N	496	N	N
90	20240613	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1811	2	2	0.11	444237937	245528	85.82	1810	1813	1807	2350	1267	1809	1809.32	3.83	13981	1836	1822	1811	1797	1786	1829	1804	645	541	500	1300	1	1	129079090	2338	-905.50	0.77	12	0.19	-2.00	2343.00	3145	20230607	-42.42	1767	20240411	2.49	2630	-31.14	20240102	1767	2.49	20240411	3070	-41.01	20230613	1767	2.49	20240411	3.49	N	008350	500	645 억	4947836	N	N	496	N	N
91	20240613	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1809	0	3	0.00	421826189	233143	81.49	1810	1813	1807	2350	1267	1809	1809.30	3.83	13279	1836	1822	1811	1797	1786	1829	1804	645	541	500	1300	1	1	129079090	2335	-904.50	0.77	12	0.18	-2.00	2343.00	3145	20230607	-42.48	1767	20240411	2.38	2630	-31.22	20240102	1767	2.38	20240411	3070	-41.07	20230613	1767	2.38	20240411	3.49	N	008350	500	645 억	4947836	N	N	18	N	N
92	20240613	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1809	0	3	0.00	374286740	206852	72.30	1810	1813	1807	2350	1267	1809	1809.44	3.83	13320	1836	1822	1811	1797	1786	1829	1804	645	541	500	1300	1	1	129079090	2335	-904.50	0.77	12	0.16	-2.00	2343.00	3145	20230607	-42.48	1767	20240411	2.38	2630	-31.22	20240102	1767	2.38	20240411	3070	-41.07	20230613	1767	2.38	20240411	3.49	N	008350	500	645 억	4947836	N	N	18	N	N
93	20240613	130222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1809	0	3	0.00	317095890	175228	61.24	1810	1813	1807	2350	1267	1809	1809.62	3.83	13755	1836	1822	1811	1797	1786	1829	1804	645	541	500	1300	1	1	129079090	2335	-904.50	0.77	12	0.14	-2.00	2343.00	3145	20230607	-42.48	1767	20240411	2.38	2630	-31.22	20240102	1767	2.38	20240411	3070	-41.07	20230613	1767	2.38	20240411	3.49	N	008350	500	645 억	4947836	N	N	18	N	N
94	20240613	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1811	2	2	0.11	269346365	148836	52.02	1810	1813	1807	2350	1267	1809	1809.69	3.83	14861	1836	1822	1811	1797	1786	1829	1804	645	541	500	1300	1	1	129079090	2338	-905.50	0.77	12	0.12	-2.00	2343.00	3145	20230607	-42.42	1767	20240411	2.49	2630	-31.14	20240102	1767	2.49	20240411	3070	-41.01	20230613	1767	2.49	20240411	3.49	N	008350	500	645 억	4947836	N	N	18	N	N
95	20240613	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1811	2	2	0.11	254329423	140542	49.12	1810	1813	1807	2350	1267	1809	1809.63	3.83	13998	1836	1822	1811	1797	1786	1829	1804	645	541	500	1300	1	1	129079090	2338	-905.50	0.77	12	0.11	-2.00	2343.00	3145	20230607	-42.42	1767	20240411	2.49	2630	-31.14	20240102	1767	2.49	20240411	3070	-41.01	20230613	1767	2.49	20240411	3.49	N	008350	500	645 억	4947836	N	N	18	N	N
96	20240613	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1812	3	2	0.17	166030364	91741	32.06	1810	1813	1808	2350	1267	1809	1809.77	3.83	10444	1836	1822	1811	1797	1786	1829	1804	645	541	500	1300	1	1	129079090	2339	-906.00	0.77	12	0.07	-2.00	2343.00	3145	20230607	-42.38	1767	20240411	2.55	2630	-31.10	20240102	1767	2.55	20240411	3070	-40.98	20230613	1767	2.55	20240411	3.49	N	008350	500	645 억	4947836	N	N	18	N	N
97	20240613	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1811	2	2	0.11	6142678	3391	1.19	1810	1813	1810	2350	1267	1809	1811.47	3.83	-99	1836	1822	1811	1797	1786	1829	1804	645	541	500	1300	1	1	129079090	2338	-905.50	0.77	12	0.00	-2.00	2343.00	3145	20230607	-42.42	1767	20240411	2.49	2630	-31.14	20240102	1767	2.49	20240411	3070	-41.01	20230613	1767	2.49	20240411	3.49	N	008350	500	645 억	4947836	N	N	18	N	N
98	20240612	160219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1809	4	2	0.22	495146198	273836	56.32	1804	1825	1800	2345	1264	1805	1808.18	3.84	-7818	1835	1820	1810	1795	1785	1815	1790	645	540	500	1290	1	1	129079090	2335	-904.50	0.77	12	0.21	-2.00	2343.00	3145	20230607	-42.48	1767	20240411	2.38	2630	-31.22	20240102	1767	2.38	20240411	3115	-41.93	20230612	1767	2.38	20240411	3.50	N	008350	500	645 억	4953789	N	N	18	N	N
99	20240612	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1809	4	2	0.22	460082260	254450	52.34	1804	1825	1800	2345	1264	1805	1808.14	3.84	-7280	1835	1820	1810	1795	1785	1815	1790	645	540	500	1290	1	1	129079090	2335	-904.50	0.77	12	0.20	-2.00	2343.00	3145	20230607	-42.48	1767	20240411	2.38	2630	-31.22	20240102	1767	2.38	20240411	3115	-41.93	20230612	1767	2.38	20240411	3.50	N	008350	500	645 억	4953789	N	N	103	N	N
100	20240612	140220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1807	2	2	0.11	390820804	216155	44.46	1804	1825	1800	2345	1264	1805	1808.06	3.84	-7271	1835	1820	1810	1795	1785	1815	1790	645	540	500	1290	1	1	129079090	2332	-903.50	0.77	12	0.17	-2.00	2343.00	3145	20230607	-42.54	1767	20240411	2.26	2630	-31.29	20240102	1767	2.26	20240411	3115	-41.99	20230612	1767	2.26	20240411	3.50	N	008350	500	645 억	4953789	N	N	103	N	N
101	20240612	130222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1805	0	3	0.00	361525988	199946	41.13	1804	1825	1800	2345	1264	1805	1808.12	3.84	-5955	1835	1820	1810	1795	1785	1815	1790	645	540	500	1290	1	1	129079090	2330	-902.50	0.77	12	0.15	-2.00	2343.00	3145	20230607	-42.61	1767	20240411	2.15	2630	-31.37	20240102	1767	2.15	20240411	3115	-42.05	20230612	1767	2.15	20240411	3.50	N	008350	500	645 억	4953789	N	N	103	N	N
102	20240612	120220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1808	3	2	0.17	324892954	179660	36.95	1804	1825	1800	2345	1264	1805	1808.38	3.84	-1447	1835	1820	1810	1795	1785	1815	1790	645	540	500	1290	1	1	129079090	2334	-904.00	0.77	12	0.14	-2.00	2343.00	3145	20230607	-42.51	1767	20240411	2.32	2630	-31.25	20240102	1767	2.32	20240411	3115	-41.96	20230612	1767	2.32	20240411	3.50	N	008350	500	645 억	4953789	N	N	103	N	N
103	20240612	110220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1806	1	2	0.06	296379220	163880	33.71	1804	1825	1800	2345	1264	1805	1808.51	3.84	3697	1835	1820	1810	1795	1785	1815	1790	645	540	500	1290	1	1	129079090	2331	-903.00	0.77	12	0.13	-2.00	2343.00	3145	20230607	-42.58	1767	20240411	2.21	2630	-31.33	20240102	1767	2.21	20240411	3115	-42.02	20230612	1767	2.21	20240411	3.50	N	008350	500	645 억	4953789	N	N	103	N	N
104	20240612	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1815	10	2	0.55	144099944	79612	16.38	1804	1825	1801	2345	1264	1805	1810.03	3.84	3851	1835	1820	1810	1795	1785	1815	1790	645	540	500	1290	1	1	129079090	2343	-907.50	0.77	12	0.06	-2.00	2343.00	3145	20230607	-42.29	1767	20240411	2.72	2630	-30.99	20240102	1767	2.72	20240411	3115	-41.73	20230612	1767	2.72	20240411	3.50	N	008350	500	645 억	4953789	N	N	103	N	N
105	20240612	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1802	-3	5	-0.17	12137583	6732	1.38	1804	1804	1802	2345	1264	1805	1802.97	3.84	-438	1835	1820	1810	1795	1785	1815	1790	645	540	500	1290	1	1	129079090	2326	-901.00	0.77	12	0.01	-2.00	2343.00	3145	20230607	-42.70	1767	20240411	1.98	2630	-31.48	20240102	1767	1.98	20240411	3115	-42.15	20230612	1767	1.98	20240411	3.50	N	008350	500	645 억	4953789	N	N	103	N	N
106	20240610	160219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1822	-9	5	-0.49	544500974	298449	77.54	1831	1838	1820	2380	1282	1831	1824.44	3.85	15811	1867	1849	1840	1822	1813	1844	1817	645	549	500	1310	1	1	129079090	2352	-911.00	0.78	12	0.23	-2.00	2343.00	3145	20230607	-42.07	1767	20240411	3.11	2630	-30.72	20240102	1767	3.11	20240411	3115	-41.51	20230612	1767	3.11	20240411	3.54	N	008350	500	645 억	4963865	N	N	86	N	N
107	20240610	150220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1825	-6	5	-0.33	508762149	278851	72.45	1831	1838	1820	2380	1282	1831	1824.49	3.85	15273	1867	1849	1840	1822	1813	1844	1817	645	549	500	1310	1	1	129079090	2356	-912.50	0.78	12	0.22	-2.00	2343.00	3145	20230607	-41.97	1767	20240411	3.28	2630	-30.61	20240102	1767	3.28	20240411	3115	-41.41	20230612	1767	3.28	20240411	3.54	N	008350	500	645 억	4963865	N	N	28	N	N
108	20240610	140220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1823	-8	5	-0.44	466065733	255451	66.37	1831	1838	1820	2380	1282	1831	1824.48	3.85	10122	1867	1849	1840	1822	1813	1844	1817	645	549	500	1310	1	1	129079090	2353	-911.50	0.78	12	0.20	-2.00	2343.00	3145	20230607	-42.03	1767	20240411	3.17	2630	-30.68	20240102	1767	3.17	20240411	3115	-41.48	20230612	1767	3.17	20240411	3.54	N	008350	500	645 억	4963865	N	N	28	N	N
109	20240610	130220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1820	-11	5	-0.60	386414529	211711	55.01	1831	1838	1820	2380	1282	1831	1825.20	3.85	-783	1867	1849	1840	1822	1813	1844	1817	645	549	500	1310	1	1	129079090	2349	-910.00	0.78	12	0.16	-2.00	2343.00	3145	20230607	-42.13	1767	20240411	3.00	2630	-30.80	20240102	1767	3.00	20240411	3115	-41.57	20230612	1767	3.00	20240411	3.54	N	008350	500	645 억	4963865	N	N	28	N	N
110	20240610	120219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1821	-10	5	-0.55	297964113	163121	42.38	1831	1838	1820	2380	1282	1831	1826.64	3.85	-48	1867	1849	1840	1822	1813	1844	1817	645	549	500	1310	1	1	129079090	2351	-910.50	0.78	12	0.13	-2.00	2343.00	3145	20230607	-42.10	1767	20240411	3.06	2630	-30.76	20240102	1767	3.06	20240411	3115	-41.54	20230612	1767	3.06	20240411	3.54	N	008350	500	645 억	4963865	N	N	28	N	N
111	20240610	110220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1824	-7	5	-0.38	221000199	120868	31.40	1831	1838	1822	2380	1282	1831	1828.44	3.85	479	1867	1849	1840	1822	1813	1844	1817	645	549	500	1310	1	1	129079090	2354	-912.00	0.78	12	0.09	-2.00	2343.00	3145	20230607	-42.00	1767	20240411	3.23	2630	-30.65	20240102	1767	3.23	20240411	3115	-41.44	20230612	1767	3.23	20240411	3.54	N	008350	500	645 억	4963865	N	N	28	N	N
112	20240610	100220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1827	-4	5	-0.22	145418758	79445	20.64	1831	1838	1826	2380	1282	1831	1830.43	3.85	-1437	1867	1849	1840	1822	1813	1844	1817	645	549	500	1310	1	1	129079090	2358	-913.50	0.78	12	0.06	-2.00	2343.00	3145	20230607	-41.91	1767	20240411	3.40	2630	-30.53	20240102	1767	3.40	20240411	3115	-41.35	20230612	1767	3.40	20240411	3.54	N	008350	500	645 억	4963865	N	N	28	N	N
113	20240610	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1838	7	2	0.38	2451833	1339	0.35	1831	1838	1831	2380	1282	1831	1831.09	3.85	-193	1867	1849	1840	1822	1813	1844	1817	645	549	500	1310	1	1	129079090	2372	-919.00	0.78	12	0.00	-2.00	2343.00	3145	20230607	-41.56	1767	20240411	4.02	2630	-30.11	20240102	1767	4.02	20240411	3115	-41.00	20230612	1767	4.02	20240411	3.54	N	008350	500	645 억	4963865	N	N	28	N	N
114	20240607	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1831	-14	5	-0.76	683603002	371853	129.91	1846	1858	1831	2395	1292	1845	1838.37	3.88	-39296	1870	1857	1849	1836	1828	1853	1832	645	550	500	1320	1	1	129079090	2363	-915.50	0.78	12	0.29	-2.00	2343.00	3145	20230607	-41.78	1767	20240411	3.62	2630	-30.38	20240102	1767	3.62	20240411	3145	-41.78	20230607	1767	3.62	20240411	3.55	N	008350	500	645 억	5003136	N	N	28	N	N
115	20240607	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1835	-10	5	-0.54	594415894	323188	112.90	1846	1858	1832	2395	1292	1845	1839.23	3.88	-36230	1870	1857	1849	1836	1828	1853	1832	645	550	500	1320	1	1	129079090	2369	-917.50	0.78	12	0.25	-2.00	2343.00	3145	20230607	-41.65	1767	20240411	3.85	2630	-30.23	20240102	1767	3.85	20240411	3145	-41.65	20230607	1767	3.85	20240411	3.55	N	008350	500	645 억	5003136	N	N	834	N	N
116	20240607	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1836	-9	5	-0.49	502167923	272895	95.33	1846	1858	1834	2395	1292	1845	1840.15	3.88	-30932	1870	1857	1849	1836	1828	1853	1832	645	550	500	1320	1	1	129079090	2370	-918.00	0.78	12	0.21	-2.00	2343.00	3145	20230607	-41.62	1767	20240411	3.90	2630	-30.19	20240102	1767	3.90	20240411	3145	-41.62	20230607	1767	3.90	20240411	3.55	N	008350	500	645 억	5003136	N	N	834	N	N
117	20240607	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1837	-8	5	-0.43	438669165	238299	83.25	1846	1858	1835	2395	1292	1845	1840.84	3.88	-28751	1870	1857	1849	1836	1828	1853	1832	645	550	500	1320	1	1	129079090	2371	-918.50	0.78	12	0.18	-2.00	2343.00	3145	20230607	-41.59	1767	20240411	3.96	2630	-30.15	20240102	1767	3.96	20240411	3145	-41.59	20230607	1767	3.96	20240411	3.55	N	008350	500	645 억	5003136	N	N	834	N	N
118	20240607	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1837	-8	5	-0.43	353974901	192168	67.13	1846	1858	1835	2395	1292	1845	1842.01	3.88	-28082	1870	1857	1849	1836	1828	1853	1832	645	550	500	1320	1	1	129079090	2371	-918.50	0.78	12	0.15	-2.00	2343.00	3145	20230607	-41.59	1767	20240411	3.96	2630	-30.15	20240102	1767	3.96	20240411	3145	-41.59	20230607	1767	3.96	20240411	3.55	N	008350	500	645 억	5003136	N	N	834	N	N
119	20240607	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1840	-5	5	-0.27	314975575	170943	59.72	1846	1858	1835	2395	1292	1845	1842.58	3.88	-19482	1870	1857	1849	1836	1828	1853	1832	645	550	500	1320	1	1	129079090	2375	-920.00	0.79	12	0.13	-2.00	2343.00	3145	20230607	-41.49	1767	20240411	4.13	2630	-30.04	20240102	1767	4.13	20240411	3145	-41.49	20230607	1767	4.13	20240411	3.55	N	008350	500	645 억	5003136	N	N	834	N	N
120	20240607	100224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1848	3	2	0.16	102850318	55661	19.44	1846	1858	1842	2395	1292	1845	1847.80	3.88	-293	1870	1857	1849	1836	1828	1853	1832	645	550	500	1320	1	1	129079090	2385	-924.00	0.79	12	0.04	-2.00	2343.00	3145	20230607	-41.24	1767	20240411	4.58	2630	-29.73	20240102	1767	4.58	20240411	3145	-41.24	20230607	1767	4.58	20240411	3.55	N	008350	500	645 억	5003136	N	N	834	N	N
121	20240607	090223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1857	12	2	0.65	1729786	933	0.33	1846	1858	1846	2395	1292	1845	1854.00	3.88	-30	1870	1857	1849	1836	1828	1853	1832	645	550	500	1320	1	1	129079090	2397	-928.50	0.79	12	0.00	-2.00	2343.00	3145	20230607	-40.95	1767	20240411	5.09	2630	-29.39	20240102	1767	5.09	20240411	3145	-40.95	20230607	1767	5.09	20240411	3.55	N	008350	500	645 억	5003136	N	N	834	N	N
122	20240605	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1845	-7	5	-0.38	525055090	284288	96.90	1850	1862	1841	2405	1297	1852	1846.92	3.89	-21715	1881	1866	1858	1843	1835	1874	1851	645	553	500	1330	1	1	129079090	2382	-922.50	0.79	12	0.22	-2.00	2343.00	3145	20230607	-41.34	1767	20240411	4.41	2630	-29.85	20240102	1767	4.41	20240411	3145	-41.34	20230607	1767	4.41	20240411	3.58	N	008350	500	645 억	5024673	N	N	834	N	N
123	20240605	150223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1844	-8	5	-0.43	441568564	239044	81.48	1850	1862	1841	2405	1297	1852	1847.23	3.89	-16617	1881	1866	1858	1843	1835	1874	1851	645	553	500	1330	1	1	129079090	2380	-922.00	0.79	12	0.19	-2.00	2343.00	3145	20230607	-41.37	1767	20240411	4.36	2630	-29.89	20240102	1767	4.36	20240411	3145	-41.37	20230607	1767	4.36	20240411	3.58	N	008350	500	645 억	5024673	N	N	0	N	N
124	20240605	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1848	-4	5	-0.22	393357023	212931	72.58	1850	1862	1841	2405	1297	1852	1847.35	3.89	-18699	1881	1866	1858	1843	1835	1874	1851	645	553	500	1330	1	1	129079090	2385	-924.00	0.79	12	0.16	-2.00	2343.00	3145	20230607	-41.24	1767	20240411	4.58	2630	-29.73	20240102	1767	4.58	20240411	3145	-41.24	20230607	1767	4.58	20240411	3.58	N	008350	500	645 억	5024673	N	N	0	N	N
125	20240605	130224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1851	-1	5	-0.05	364535811	197337	67.27	1850	1862	1841	2405	1297	1852	1847.28	3.89	-15096	1881	1866	1858	1843	1835	1874	1851	645	553	500	1330	1	1	129079090	2389	-925.50	0.79	12	0.15	-2.00	2343.00	3145	20230607	-41.14	1767	20240411	4.75	2630	-29.62	20240102	1767	4.75	20240411	3145	-41.14	20230607	1767	4.75	20240411	3.58	N	008350	500	645 억	5024673	N	N	0	N	N
126	20240605	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1846	-6	5	-0.32	305392276	165293	56.34	1850	1862	1841	2405	1297	1852	1847.58	3.89	-19836	1881	1866	1858	1843	1835	1874	1851	645	553	500	1330	1	1	129079090	2383	-923.00	0.79	12	0.13	-2.00	2343.00	3145	20230607	-41.30	1767	20240411	4.47	2630	-29.81	20240102	1767	4.47	20240411	3145	-41.30	20230607	1767	4.47	20240411	3.58	N	008350	500	645 억	5024673	N	N	0	N	N
127	20240605	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1845	-7	5	-0.38	281094116	152143	51.86	1850	1862	1841	2405	1297	1852	1847.57	3.89	-19069	1881	1866	1858	1843	1835	1874	1851	645	553	500	1330	1	1	129079090	2382	-922.50	0.79	12	0.12	-2.00	2343.00	3145	20230607	-41.34	1767	20240411	4.41	2630	-29.85	20240102	1767	4.41	20240411	3145	-41.34	20230607	1767	4.41	20240411	3.58	N	008350	500	645 억	5024673	N	N	0	N	N
128	20240605	100224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1846	-6	5	-0.32	174546459	94345	32.16	1850	1862	1844	2405	1297	1852	1850.09	3.89	-21997	1881	1866	1858	1843	1835	1874	1851	645	553	500	1330	1	1	129079090	2383	-923.00	0.79	12	0.07	-2.00	2343.00	3145	20230607	-41.30	1767	20240411	4.47	2630	-29.81	20240102	1767	4.47	20240411	3145	-41.30	20230607	1767	4.47	20240411	3.58	N	008350	500	645 억	5024673	N	N	0	N	N
129	20240605	090222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1854	2	2	0.11	2615795	1413	0.48	1850	1854	1850	2405	1297	1852	1851.23	3.89	-15	1881	1866	1858	1843	1835	1874	1851	645	553	500	1330	1	1	129079090	2393	-927.00	0.79	12	0.00	-2.00	2343.00	3145	20230607	-41.05	1767	20240411	4.92	2630	-29.51	20240102	1767	4.92	20240411	3145	-41.05	20230607	1767	4.92	20240411	3.58	N	008350	500	645 억	5024673	N	N	0	N	N
130	20240604	160220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1852	-21	5	-1.12	538958634	290551	52.17	1851	1873	1850	2430	1312	1873	1854.96	3.90	-17930	1909	1890	1860	1841	1811	1900	1851	645	557	500	1340	1	1	129079090	2391	-926.00	0.79	12	0.23	-2.00	2343.00	3145	20230607	-41.11	1767	20240411	4.81	2630	-29.58	20240102	1767	4.81	20240411	3145	-41.11	20230607	1767	4.81	20240411	3.61	N	008350	500	645 억	5039978	N	N	5	N	N
131	20240604	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1854	-19	5	-1.01	475790155	256457	46.05	1851	1873	1850	2430	1312	1873	1855.24	3.90	-11328	1909	1890	1860	1841	1811	1900	1851	645	557	500	1340	1	1	129079090	2393	-927.00	0.79	12	0.20	-2.00	2343.00	3145	20230607	-41.05	1767	20240411	4.92	2630	-29.51	20240102	1767	4.92	20240411	3145	-41.05	20230607	1767	4.92	20240411	3.61	N	008350	500	645 억	5039978	N	N	5	N	N
132	20240604	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1858	-15	5	-0.80	424961122	229064	41.13	1851	1873	1850	2430	1312	1873	1855.21	3.90	-724	1909	1890	1860	1841	1811	1900	1851	645	557	500	1340	1	1	129079090	2398	-929.00	0.79	12	0.18	-2.00	2343.00	3145	20230607	-40.92	1767	20240411	5.15	2630	-29.35	20240102	1767	5.15	20240411	3145	-40.92	20230607	1767	5.15	20240411	3.61	N	008350	500	645 억	5039978	N	N	5	N	N
133	20240604	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1855	-18	5	-0.96	384158746	207094	37.19	1851	1873	1850	2430	1312	1873	1855.00	3.90	3920	1909	1890	1860	1841	1811	1900	1851	645	557	500	1340	1	1	129079090	2394	-927.50	0.79	12	0.16	-2.00	2343.00	3145	20230607	-41.02	1767	20240411	4.98	2630	-29.47	20240102	1767	4.98	20240411	3145	-41.02	20230607	1767	4.98	20240411	3.61	N	008350	500	645 억	5039978	N	N	5	N	N
134	20240604	120220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1855	-18	5	-0.96	325061568	175215	31.46	1851	1873	1850	2430	1312	1873	1855.22	3.90	4657	1909	1890	1860	1841	1811	1900	1851	645	557	500	1340	1	1	129079090	2394	-927.50	0.79	12	0.14	-2.00	2343.00	3145	20230607	-41.02	1767	20240411	4.98	2630	-29.47	20240102	1767	4.98	20240411	3145	-41.02	20230607	1767	4.98	20240411	3.61	N	008350	500	645 억	5039978	N	N	5	N	N
135	20240604	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1853	-20	5	-1.07	303102999	163373	29.34	1851	1873	1850	2430	1312	1873	1855.28	3.90	5827	1909	1890	1860	1841	1811	1900	1851	645	557	500	1340	1	1	129079090	2392	-926.50	0.79	12	0.13	-2.00	2343.00	3145	20230607	-41.08	1767	20240411	4.87	2630	-29.54	20240102	1767	4.87	20240411	3145	-41.08	20230607	1767	4.87	20240411	3.61	N	008350	500	645 억	5039978	N	N	5	N	N
136	20240604	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1855	-18	5	-0.96	176960737	95272	17.11	1851	1873	1851	2430	1312	1873	1857.43	3.90	10921	1909	1890	1860	1841	1811	1900	1851	645	557	500	1340	1	1	129079090	2394	-927.50	0.79	12	0.07	-2.00	2343.00	3145	20230607	-41.02	1767	20240411	4.98	2630	-29.47	20240102	1767	4.98	20240411	3145	-41.02	20230607	1767	4.98	20240411	3.61	N	008350	500	645 억	5039978	N	N	5	N	N
137	20240604	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1870	-3	5	-0.16	11296383	6092	1.09	1851	1873	1851	2430	1312	1873	1854.30	3.90	-142	1909	1890	1860	1841	1811	1900	1851	645	557	500	1340	1	1	129079090	2414	-935.00	0.80	12	0.00	-2.00	2343.00	3145	20230607	-40.54	1767	20240411	5.83	2630	-28.90	20240102	1767	5.83	20240411	3145	-40.54	20230607	1767	5.83	20240411	3.61	N	008350	500	645 억	5039978	N	N	5	N	N
138	20240603	160220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1873	43	2	2.35	1026283629	553291	77.96	1834	1879	1830	2375	1281	1830	1854.86	3.82	108108	1868	1848	1838	1818	1808	1844	1814	645	545	500	1310	1	1	129079090	2418	-936.50	0.80	12	0.43	-2.00	2343.00	3145	20230607	-40.45	1767	20240411	6.00	2630	-28.78	20240102	1767	6.00	20240411	3145	-40.45	20230607	1767	6.00	20240411	3.61	N	008350	500	645 억	4926542	N	N	5	N	N
139	20240603	150220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1865	35	2	1.91	953990643	514594	72.51	1834	1879	1830	2375	1281	1830	1853.87	3.82	98711	1868	1848	1838	1818	1808	1844	1814	645	545	500	1310	1	1	129079090	2407	-932.50	0.80	12	0.40	-2.00	2343.00	3145	20230607	-40.70	1767	20240411	5.55	2630	-29.09	20240102	1767	5.55	20240411	3145	-40.70	20230607	1767	5.55	20240411	3.61	N	008350	500	645 억	4926542	N	N	0	N	N
140	20240603	140220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1875	45	2	2.46	794300634	429260	60.48	1834	1878	1830	2375	1281	1830	1850.40	3.82	90190	1868	1848	1838	1818	1808	1844	1814	645	545	500	1310	1	1	129079090	2420	-937.50	0.80	12	0.33	-2.00	2343.00	3145	20230607	-40.38	1767	20240411	6.11	2630	-28.71	20240102	1767	6.11	20240411	3145	-40.38	20230607	1767	6.11	20240411	3.61	N	008350	500	645 억	4926542	N	N	0	N	N
141	20240603	130220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1859	29	2	1.58	627954375	340149	47.93	1834	1860	1830	2375	1281	1830	1846.12	3.82	62433	1868	1848	1838	1818	1808	1844	1814	645	545	500	1310	1	1	129079090	2400	-929.50	0.79	12	0.26	-2.00	2343.00	3145	20230607	-40.89	1767	20240411	5.21	2630	-29.32	20240102	1767	5.21	20240411	3145	-40.89	20230607	1767	5.21	20240411	3.61	N	008350	500	645 억	4926542	N	N	0	N	N
142	20240603	120219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1855	25	2	1.37	577007363	312701	44.06	1834	1860	1830	2375	1281	1830	1845.24	3.82	56524	1868	1848	1838	1818	1808	1844	1814	645	545	500	1310	1	1	129079090	2394	-927.50	0.79	12	0.24	-2.00	2343.00	3145	20230607	-41.02	1767	20240411	4.98	2630	-29.47	20240102	1767	4.98	20240411	3145	-41.02	20230607	1767	4.98	20240411	3.61	N	008350	500	645 억	4926542	N	N	0	N	N
143	20240603	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1848	18	2	0.98	432350954	234477	33.04	1834	1860	1830	2375	1281	1830	1843.89	3.82	3440	1868	1848	1838	1818	1808	1844	1814	645	545	500	1310	1	1	129079090	2385	-924.00	0.79	12	0.18	-2.00	2343.00	3145	20230607	-41.24	1767	20240411	4.58	2630	-29.73	20240102	1767	4.58	20240411	3145	-41.24	20230607	1767	4.58	20240411	3.61	N	008350	500	645 억	4926542	N	N	0	N	N
144	20240603	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1859	29	2	1.58	290474707	157707	22.22	1834	1860	1830	2375	1281	1830	1841.86	3.82	-13877	1868	1848	1838	1818	1808	1844	1814	645	545	500	1310	1	1	129079090	2400	-929.50	0.79	12	0.12	-2.00	2343.00	3145	20230607	-40.89	1767	20240411	5.21	2630	-29.32	20240102	1767	5.21	20240411	3145	-40.89	20230607	1767	5.21	20240411	3.61	N	008350	500	645 억	4926542	N	N	0	N	N
145	20240603	090218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1830	0	3	0.00	14473489	7900	1.11	1834	1835	1830	2375	1281	1830	1832.09	3.82	-6388	1868	1848	1838	1818	1808	1844	1814	645	545	500	1310	1	1	129079090	2362	-915.00	0.78	12	0.01	-2.00	2343.00	3145	20230607	-41.81	1767	20240411	3.57	2630	-30.42	20240102	1767	3.57	20240411	3145	-41.81	20230607	1767	3.57	20240411	3.61	N	008350	500	645 억	4926542	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History