KissMeData/009190/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-19	5	-1.02	515361977	279998	67.61	1821	1881	1800	2425	1309	1869	1840.59	1.06	36197	1928	1898	1849	1819	1770	1874	1795	198	556	500	1270	1	1	39608790	733	-2.42	0.95	12	0.71	-766.00	1938.00	4520	20230602	-59.07	1063	20231031	74.04	2650	-30.19	20240321	1122	64.88	20240102	4520	-59.07	20230602	1063	74.04	20231031	0.89	N	009190	500	198 억	419349	N	N	0	N	N
3	20240531	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	0	3	0.00	472465539	256849	62.02	1821	1881	1800	2425	1309	1869	1839.47	1.06	33084	1928	1898	1849	1819	1770	1874	1795	198	556	500	1270	1	1	39608790	740	-2.44	0.96	12	0.65	-766.00	1938.00	4520	20230602	-58.65	1063	20231031	75.82	2650	-29.47	20240321	1122	66.58	20240102	4520	-58.65	20230602	1063	75.82	20231031	0.89	N	009190	500	198 억	419349	N	N	0	N	N
4	20240531	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	-16	5	-0.86	420545336	228934	55.28	1821	1881	1800	2425	1309	1869	1836.97	1.06	33308	1928	1898	1849	1819	1770	1874	1795	198	556	500	1270	1	1	39608790	734	-2.42	0.96	12	0.58	-766.00	1938.00	4520	20230602	-59.00	1063	20231031	74.32	2650	-30.08	20240321	1122	65.15	20240102	4520	-59.00	20230602	1063	74.32	20231031	0.89	N	009190	500	198 억	419349	N	N	0	N	N
5	20240531	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1872	3	2	0.16	388988884	211995	51.19	1821	1881	1800	2425	1309	1869	1834.90	1.06	30985	1928	1898	1849	1819	1770	1874	1795	198	556	500	1270	1	1	39608790	741	-2.44	0.97	12	0.54	-766.00	1938.00	4520	20230602	-58.58	1063	20231031	76.11	2650	-29.36	20240321	1122	66.84	20240102	4520	-58.58	20230602	1063	76.11	20231031	0.89	N	009190	500	198 억	419349	N	N	0	N	N
6	20240531	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	-31	5	-1.66	259191687	142118	34.31	1821	1859	1800	2425	1309	1869	1823.78	1.06	15525	1928	1898	1849	1819	1770	1874	1795	198	556	500	1270	1	1	39608790	728	-2.40	0.95	12	0.36	-766.00	1938.00	4520	20230602	-59.34	1063	20231031	72.91	2650	-30.64	20240321	1122	63.81	20240102	4520	-59.34	20230602	1063	72.91	20231031	0.89	N	009190	500	198 억	419349	N	N	0	N	N
7	20240531	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-54	5	-2.89	202661205	111147	26.84	1821	1859	1800	2425	1309	1869	1823.36	1.06	4342	1928	1898	1849	1819	1770	1874	1795	198	556	500	1270	1	1	39608790	719	-2.37	0.94	12	0.28	-766.00	1938.00	4520	20230602	-59.85	1063	20231031	70.74	2650	-31.51	20240321	1122	61.76	20240102	4520	-59.85	20230602	1063	70.74	20231031	0.89	N	009190	500	198 억	419349	N	N	0	N	N
8	20240531	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	-37	5	-1.98	76859121	42058	10.15	1821	1859	1820	2425	1309	1869	1827.46	1.06	5453	1928	1898	1849	1819	1770	1874	1795	198	556	500	1270	1	1	39608790	726	-2.39	0.95	12	0.11	-766.00	1938.00	4520	20230602	-59.47	1063	20231031	72.34	2650	-30.87	20240321	1122	63.28	20240102	4520	-59.47	20230602	1063	72.34	20231031	0.89	N	009190	500	198 억	419349	N	N	0	N	N
9	20240531	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	-17	5	-0.91	5582465	3056	0.74	1821	1859	1821	2425	1309	1869	1826.72	1.06	-428	1928	1898	1849	1819	1770	1874	1795	198	556	500	1270	1	1	39608790	734	-2.42	0.96	12	0.01	-766.00	1938.00	4520	20230602	-59.03	1063	20231031	74.22	2650	-30.11	20240321	1122	65.06	20240102	4520	-59.03	20230602	1063	74.22	20231031	0.89	N	009190	500	198 억	419349	N	N	0	N	N
10	20240530	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	-10	5	-0.53	757744630	412586	123.81	1879	1879	1800	2440	1316	1879	1836.57	1.42	-141497	1931	1904	1873	1846	1815	1918	1860	198	561	500	1270	1	1	39608790	740	-2.44	0.96	12	1.04	-766.00	1938.00	4520	20230602	-58.65	1063	20231031	75.82	2650	-29.47	20240321	1122	66.58	20240102	4520	-58.65	20230602	1063	75.82	20231031	0.86	N	009190	500	198 억	562562	N	N	0	N	N
11	20240530	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-63	5	-3.35	526009306	288018	86.43	1879	1879	1800	2440	1316	1879	1826.31	1.42	-72034	1931	1904	1873	1846	1815	1918	1860	198	561	500	1270	1	1	39608790	719	-2.37	0.94	12	0.73	-766.00	1938.00	4520	20230602	-59.82	1063	20231031	70.84	2650	-31.47	20240321	1122	61.85	20240102	4520	-59.82	20230602	1063	70.84	20231031	0.86	N	009190	500	198 억	562562	N	N	0	N	N
12	20240530	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-61	5	-3.25	473053389	258861	77.68	1879	1879	1800	2440	1316	1879	1827.44	1.42	-59933	1931	1904	1873	1846	1815	1918	1860	198	561	500	1270	1	1	39608790	720	-2.37	0.94	12	0.65	-766.00	1938.00	4520	20230602	-59.78	1063	20231031	71.03	2650	-31.40	20240321	1122	62.03	20240102	4520	-59.78	20230602	1063	71.03	20231031	0.86	N	009190	500	198 억	562562	N	N	0	N	N
13	20240530	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-67	5	-3.57	448456985	245297	73.61	1879	1879	1800	2440	1316	1879	1828.22	1.42	-55782	1931	1904	1873	1846	1815	1918	1860	198	561	500	1270	1	1	39608790	718	-2.37	0.93	12	0.62	-766.00	1938.00	4520	20230602	-59.91	1063	20231031	70.46	2650	-31.62	20240321	1122	61.50	20240102	4520	-59.91	20230602	1063	70.46	20231031	0.86	N	009190	500	198 억	562562	N	N	0	N	N
14	20240530	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	-48	5	-2.55	360368363	197075	59.14	1879	1879	1800	2440	1316	1879	1828.58	1.42	-24472	1931	1904	1873	1846	1815	1918	1860	198	561	500	1270	1	1	39608790	725	-2.39	0.94	12	0.50	-766.00	1938.00	4520	20230602	-59.49	1063	20231031	72.25	2650	-30.91	20240321	1122	63.19	20240102	4520	-59.49	20230602	1063	72.25	20231031	0.86	N	009190	500	198 억	562562	N	N	0	N	N
15	20240530	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-56	5	-2.98	275084501	149956	45.00	1879	1879	1815	2440	1316	1879	1834.43	1.42	-23738	1931	1904	1873	1846	1815	1918	1860	198	561	500	1270	1	1	39608790	722	-2.38	0.94	12	0.38	-766.00	1938.00	4520	20230602	-59.67	1063	20231031	71.50	2650	-31.21	20240321	1122	62.48	20240102	4520	-59.67	20230602	1063	71.50	20231031	0.86	N	009190	500	198 억	562562	N	N	0	N	N
16	20240530	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-55	5	-2.93	189596464	103239	30.98	1879	1879	1816	2440	1316	1879	1836.48	1.42	-13385	1931	1904	1873	1846	1815	1918	1860	198	561	500	1270	1	1	39608790	722	-2.38	0.94	12	0.26	-766.00	1938.00	4520	20230602	-59.65	1063	20231031	71.59	2650	-31.17	20240321	1122	62.57	20240102	4520	-59.65	20230602	1063	71.59	20231031	0.86	N	009190	500	198 억	562562	N	N	0	N	N
17	20240530	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1855	-24	5	-1.28	11232245	6010	1.80	1879	1879	1855	2440	1316	1879	1868.93	1.42	-3428	1931	1904	1873	1846	1815	1918	1860	198	561	500	1270	1	1	39608790	735	-2.42	0.96	12	0.02	-766.00	1938.00	4520	20230602	-58.96	1063	20231031	74.51	2650	-30.00	20240321	1122	65.33	20240102	4520	-58.96	20230602	1063	74.51	20231031	0.86	N	009190	500	198 억	562562	N	N	0	N	N
18	20240529	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1879	12	2	0.64	612630910	326949	59.24	1870	1900	1842	2425	1307	1867	1873.78	1.40	4222	1941	1903	1871	1833	1801	1888	1818	198	558	500	1260	1	1	39608790	744	-2.45	0.97	12	0.83	-766.00	1938.00	4520	20230602	-58.43	1063	20231031	76.76	2650	-29.09	20240321	1122	67.47	20240102	4520	-58.43	20230602	1063	76.76	20231031	0.86	N	009190	500	198 억	555126	N	N	0	N	N
19	20240529	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	6	2	0.32	580014999	309488	56.07	1870	1900	1842	2425	1307	1867	1874.11	1.40	8360	1941	1903	1871	1833	1801	1888	1818	198	558	500	1260	1	1	39608790	742	-2.45	0.97	12	0.78	-766.00	1938.00	4520	20230602	-58.56	1063	20231031	76.20	2650	-29.32	20240321	1122	66.93	20240102	4520	-58.56	20230602	1063	76.20	20231031	0.86	N	009190	500	198 억	555126	N	N	0	N	N
20	20240529	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1870	3	2	0.16	429776765	229514	41.58	1870	1900	1842	2425	1307	1867	1872.55	1.40	-21108	1941	1903	1871	1833	1801	1888	1818	198	558	500	1260	1	1	39608790	741	-2.44	0.96	12	0.58	-766.00	1938.00	4520	20230602	-58.63	1063	20231031	75.92	2650	-29.43	20240321	1122	66.67	20240102	4520	-58.63	20230602	1063	75.92	20231031	0.86	N	009190	500	198 억	555126	N	N	0	N	N
21	20240529	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1865	-2	5	-0.11	395816503	211318	38.29	1870	1900	1842	2425	1307	1867	1873.08	1.40	-20479	1941	1903	1871	1833	1801	1888	1818	198	558	500	1260	1	1	39608790	739	-2.43	0.96	12	0.53	-766.00	1938.00	4520	20230602	-58.74	1063	20231031	75.45	2650	-29.62	20240321	1122	66.22	20240102	4520	-58.74	20230602	1063	75.45	20231031	0.86	N	009190	500	198 억	555126	N	N	0	N	N
22	20240529	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	1	2	0.05	355115524	189487	34.33	1870	1900	1842	2425	1307	1867	1874.09	1.40	-23223	1941	1903	1871	1833	1801	1888	1818	198	558	500	1260	1	1	39608790	740	-2.44	0.96	12	0.48	-766.00	1938.00	4520	20230602	-58.67	1063	20231031	75.73	2650	-29.51	20240321	1122	66.49	20240102	4520	-58.67	20230602	1063	75.73	20231031	0.86	N	009190	500	198 억	555126	N	N	0	N	N
23	20240529	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	9	2	0.48	304201633	162250	29.40	1870	1900	1842	2425	1307	1867	1874.89	1.40	-21310	1941	1903	1871	1833	1801	1888	1818	198	558	500	1260	1	1	39608790	743	-2.45	0.97	12	0.41	-766.00	1938.00	4520	20230602	-58.50	1063	20231031	76.48	2650	-29.21	20240321	1122	67.20	20240102	4520	-58.50	20230602	1063	76.48	20231031	0.86	N	009190	500	198 억	555126	N	N	0	N	N
24	20240529	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	9	2	0.48	261697801	139555	25.28	1870	1900	1842	2425	1307	1867	1875.23	1.40	-21161	1941	1903	1871	1833	1801	1888	1818	198	558	500	1260	1	1	39608790	743	-2.45	0.97	12	0.35	-766.00	1938.00	4520	20230602	-58.50	1063	20231031	76.48	2650	-29.21	20240321	1122	67.20	20240102	4520	-58.50	20230602	1063	76.48	20231031	0.86	N	009190	500	198 억	555126	N	N	0	N	N
25	20240529	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-21	5	-1.12	19264217	10391	1.88	1870	1870	1843	2425	1307	1867	1853.93	1.40	-4060	1941	1903	1871	1833	1801	1888	1818	198	558	500	1260	1	1	39608790	731	-2.41	0.95	12	0.03	-766.00	1938.00	4520	20230602	-59.16	1063	20231031	73.66	2650	-30.34	20240321	1122	64.53	20240102	4520	-59.16	20230602	1063	73.66	20231031	0.86	N	009190	500	198 억	555126	N	N	0	N	N
26	20240528	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1867	-19	5	-1.01	1029130721	551400	51.98	1900	1909	1839	2450	1321	1886	1866.40	1.82	-124879	1998	1941	1833	1776	1668	1970	1805	198	564	500	1280	1	1	39608790	739	-2.44	0.96	12	1.39	-766.00	1938.00	4520	20230602	-58.69	1063	20231031	75.63	2650	-29.55	20240321	1122	66.40	20240102	4520	-58.69	20230602	1063	75.63	20231031	0.86	N	009190	500	198 억	722341	N	N	0	N	N
27	20240528	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1881	-5	5	-0.27	983273146	526942	49.67	1900	1909	1839	2450	1321	1886	1866.00	1.82	-120369	1998	1941	1833	1776	1668	1970	1805	198	564	500	1280	1	1	39608790	745	-2.46	0.97	12	1.33	-766.00	1938.00	4520	20230602	-58.38	1063	20231031	76.95	2650	-29.02	20240321	1122	67.65	20240102	4520	-58.38	20230602	1063	76.95	20231031	0.86	N	009190	500	198 억	722341	N	N	0	N	N
28	20240528	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1871	-15	5	-0.80	924182355	495384	46.70	1900	1909	1839	2450	1321	1886	1865.59	1.82	-123698	1998	1941	1833	1776	1668	1970	1805	198	564	500	1280	1	1	39608790	741	-2.44	0.97	12	1.25	-766.00	1938.00	4520	20230602	-58.61	1063	20231031	76.01	2650	-29.40	20240321	1122	66.76	20240102	4520	-58.61	20230602	1063	76.01	20231031	0.86	N	009190	500	198 억	722341	N	N	0	N	N
29	20240528	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1890	4	2	0.21	776355072	416105	39.22	1900	1909	1839	2450	1321	1886	1865.77	1.82	-61833	1998	1941	1833	1776	1668	1970	1805	198	564	500	1280	1	1	39608790	749	-2.47	0.98	12	1.05	-766.00	1938.00	4520	20230602	-58.19	1063	20231031	77.80	2650	-28.68	20240321	1122	68.45	20240102	4520	-58.19	20230602	1063	77.80	20231031	0.86	N	009190	500	198 억	722341	N	N	0	N	N
30	20240528	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1883	-3	5	-0.16	625262901	335753	31.65	1900	1909	1839	2450	1321	1886	1862.27	1.82	-58828	1998	1941	1833	1776	1668	1970	1805	198	564	500	1280	1	1	39608790	746	-2.46	0.97	12	0.85	-766.00	1938.00	4520	20230602	-58.34	1063	20231031	77.14	2650	-28.94	20240321	1122	67.83	20240102	4520	-58.34	20230602	1063	77.14	20231031	0.86	N	009190	500	198 억	722341	N	N	0	N	N
31	20240528	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	-13	5	-0.69	541433404	290994	27.43	1900	1909	1839	2450	1321	1886	1860.63	1.82	-69102	1998	1941	1833	1776	1668	1970	1805	198	564	500	1280	1	1	39608790	742	-2.45	0.97	12	0.73	-766.00	1938.00	4520	20230602	-58.56	1063	20231031	76.20	2650	-29.32	20240321	1122	66.93	20240102	4520	-58.56	20230602	1063	76.20	20231031	0.86	N	009190	500	198 억	722341	N	N	0	N	N
32	20240528	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1867	-19	5	-1.01	322128377	172875	16.30	1900	1909	1839	2450	1321	1886	1863.36	1.82	-58789	1998	1941	1833	1776	1668	1970	1805	198	564	500	1280	1	1	39608790	739	-2.44	0.96	12	0.44	-766.00	1938.00	4520	20230602	-58.69	1063	20231031	75.63	2650	-29.55	20240321	1122	66.40	20240102	4520	-58.69	20230602	1063	75.63	20231031	0.86	N	009190	500	198 억	722341	N	N	0	N	N
33	20240528	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1866	-20	5	-1.06	91994518	48552	4.58	1900	1909	1866	2450	1321	1886	1894.76	1.82	-34427	1998	1941	1833	1776	1668	1970	1805	198	564	500	1280	1	1	39608790	739	-2.44	0.96	12	0.12	-766.00	1938.00	4520	20230602	-58.72	1063	20231031	75.54	2650	-29.58	20240321	1122	66.31	20240102	4520	-58.72	20230602	1063	75.54	20231031	0.86	N	009190	500	198 억	722341	N	N	0	N	N
34	20240527	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1886	149	2	8.58	1934687655	1054762	303.49	1739	1890	1725	2255	1216	1737	1834.22	1.23	236429	1797	1767	1725	1695	1653	1782	1710	198	518	500	1180	1	1	39608790	747	-2.46	0.97	12	2.66	-766.00	1938.00	4520	20230602	-58.27	1063	20231031	77.42	2650	-28.83	20240321	1122	68.09	20240102	4520	-58.27	20230602	1063	77.42	20231031	0.79	N	009190	500	198 억	488875	N	N	0	N	N
35	20240527	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	132	2	7.60	1711261572	935931	269.30	1739	1880	1725	2255	1216	1737	1828.41	1.23	175100	1797	1767	1725	1695	1653	1782	1710	198	518	500	1180	1	1	39608790	740	-2.44	0.96	12	2.36	-766.00	1938.00	4520	20230602	-58.65	1063	20231031	75.82	2650	-29.47	20240321	1122	66.58	20240102	4520	-58.65	20230602	1063	75.82	20231031	0.79	N	009190	500	198 억	488875	N	N	0	N	N
36	20240527	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1879	142	2	8.18	1537337815	842896	242.53	1739	1880	1725	2255	1216	1737	1823.88	1.23	166357	1797	1767	1725	1695	1653	1782	1710	198	518	500	1180	1	1	39608790	744	-2.45	0.97	12	2.13	-766.00	1938.00	4520	20230602	-58.43	1063	20231031	76.76	2650	-29.09	20240321	1122	67.47	20240102	4520	-58.43	20230602	1063	76.76	20231031	0.79	N	009190	500	198 억	488875	N	N	0	N	N
37	20240527	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	81	2	4.66	1065914655	589046	169.49	1739	1864	1725	2255	1216	1737	1809.56	1.23	56991	1797	1767	1725	1695	1653	1782	1710	198	518	500	1180	1	1	39608790	720	-2.37	0.94	12	1.49	-766.00	1938.00	4520	20230602	-59.78	1063	20231031	71.03	2650	-31.40	20240321	1122	62.03	20240102	4520	-59.78	20230602	1063	71.03	20231031	0.79	N	009190	500	198 억	488875	N	N	0	N	N
38	20240527	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1789	52	2	2.99	899443108	497485	143.14	1739	1864	1725	2255	1216	1737	1807.98	1.23	35465	1797	1767	1725	1695	1653	1782	1710	198	518	500	1180	1	1	39608790	709	-2.34	0.92	12	1.26	-766.00	1938.00	4520	20230602	-60.42	1063	20231031	68.30	2650	-32.49	20240321	1122	59.45	20240102	4520	-60.42	20230602	1063	68.30	20231031	0.79	N	009190	500	198 억	488875	N	N	0	N	N
39	20240527	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	74	2	4.26	785623820	434102	124.91	1739	1864	1725	2255	1216	1737	1809.77	1.23	23772	1797	1767	1725	1695	1653	1782	1710	198	518	500	1180	1	1	39608790	717	-2.36	0.93	12	1.10	-766.00	1938.00	4520	20230602	-59.93	1063	20231031	70.37	2650	-31.66	20240321	1122	61.41	20240102	4520	-59.93	20230602	1063	70.37	20231031	0.79	N	009190	500	198 억	488875	N	N	0	N	N
40	20240527	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	110	2	6.33	442878561	247793	71.30	1739	1850	1725	2255	1216	1737	1787.29	1.23	63821	1797	1767	1725	1695	1653	1782	1710	198	518	500	1180	1	1	39608790	732	-2.41	0.95	12	0.63	-766.00	1938.00	4520	20230602	-59.14	1063	20231031	73.75	2650	-30.30	20240321	1122	64.62	20240102	4520	-59.14	20230602	1063	73.75	20231031	0.79	N	009190	500	198 억	488875	N	N	0	N	N
41	20240527	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1729	-8	5	-0.46	26973825	15523	4.47	1739	1740	1729	2255	1216	1737	1737.67	1.23	-6313	1797	1767	1725	1695	1653	1782	1710	198	518	500	1180	1	1	39608790	685	-2.26	0.89	12	0.04	-766.00	1938.00	4520	20230602	-61.75	1063	20231031	62.65	2650	-34.75	20240321	1122	54.10	20240102	4520	-61.75	20230602	1063	62.65	20231031	0.79	N	009190	500	198 억	488875	N	N	0	N	N
42	20240524	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1737	28	2	1.64	595903586	347322	76.68	1694	1755	1683	2220	1197	1709	1715.72	0.79	151614	1809	1758	1729	1678	1649	1744	1664	198	511	500	1160	1	1	39608790	688	-2.27	0.90	12	0.88	-766.00	1938.00	4520	20230602	-61.57	1063	20231031	63.41	2650	-34.45	20240321	1122	54.81	20240102	4520	-61.57	20230602	1063	63.41	20231031	0.79	N	009190	500	198 억	314546	N	N	0	N	N
43	20240524	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1740	31	2	1.81	564444708	329191	72.68	1694	1755	1683	2220	1197	1709	1714.65	0.79	146786	1809	1758	1729	1678	1649	1744	1664	198	511	500	1160	1	1	39608790	689	-2.27	0.90	12	0.83	-766.00	1938.00	4520	20230602	-61.50	1063	20231031	63.69	2650	-34.34	20240321	1122	55.08	20240102	4520	-61.50	20230602	1063	63.69	20231031	0.79	N	009190	500	198 억	314546	N	N	0	N	N
44	20240524	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1740	31	2	1.81	505117738	295186	65.17	1694	1744	1683	2220	1197	1709	1711.19	0.79	134011	1809	1758	1729	1678	1649	1744	1664	198	511	500	1160	1	1	39608790	689	-2.27	0.90	12	0.75	-766.00	1938.00	4520	20230602	-61.50	1063	20231031	63.69	2650	-34.34	20240321	1122	55.08	20240102	4520	-61.50	20230602	1063	63.69	20231031	0.79	N	009190	500	198 억	314546	N	N	0	N	N
45	20240524	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1731	22	2	1.29	451456259	264311	58.36	1694	1733	1683	2220	1197	1709	1708.05	0.79	127126	1809	1758	1729	1678	1649	1744	1664	198	511	500	1160	1	1	39608790	686	-2.26	0.89	12	0.67	-766.00	1938.00	4520	20230602	-61.70	1063	20231031	62.84	2650	-34.68	20240321	1122	54.28	20240102	4520	-61.70	20230602	1063	62.84	20231031	0.79	N	009190	500	198 억	314546	N	N	0	N	N
46	20240524	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1724	15	2	0.88	403424295	236489	52.21	1694	1724	1683	2220	1197	1709	1705.88	0.79	108249	1809	1758	1729	1678	1649	1744	1664	198	511	500	1160	1	1	39608790	683	-2.25	0.89	12	0.60	-766.00	1938.00	4520	20230602	-61.86	1063	20231031	62.18	2650	-34.94	20240321	1122	53.65	20240102	4520	-61.86	20230602	1063	62.18	20231031	0.79	N	009190	500	198 억	314546	N	N	0	N	N
47	20240524	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1702	-7	5	-0.41	300959379	176411	38.95	1694	1721	1683	2220	1197	1709	1706.00	0.79	91354	1809	1758	1729	1678	1649	1744	1664	198	511	500	1160	1	1	39608790	674	-2.22	0.88	12	0.45	-766.00	1938.00	4520	20230602	-62.35	1063	20231031	60.11	2650	-35.77	20240321	1122	51.69	20240102	4520	-62.35	20230602	1063	60.11	20231031	0.79	N	009190	500	198 억	314546	N	N	0	N	N
48	20240524	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1707	-2	5	-0.12	115640782	67894	14.99	1694	1721	1683	2220	1197	1709	1703.21	0.79	14522	1809	1758	1729	1678	1649	1744	1664	198	511	500	1160	1	1	39608790	676	-2.23	0.88	12	0.17	-766.00	1938.00	4520	20230602	-62.23	1063	20231031	60.58	2650	-35.58	20240321	1122	52.14	20240102	4520	-62.23	20230602	1063	60.58	20231031	0.79	N	009190	500	198 억	314546	N	N	0	N	N
49	20240524	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1701	-8	5	-0.47	6178674	3641	0.80	1694	1715	1694	2220	1197	1709	1695.07	0.79	580	1809	1758	1729	1678	1649	1744	1664	198	511	500	1160	1	1	39608790	674	-2.22	0.88	12	0.01	-766.00	1938.00	4520	20230602	-62.37	1063	20231031	60.02	2650	-35.81	20240321	1122	51.60	20240102	4520	-62.37	20230602	1063	60.02	20231031	0.79	N	009190	500	198 억	314546	N	N	0	N	N
50	20240523	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1709	-60	5	-3.39	779840357	452401	75.72	1769	1780	1700	2295	1239	1769	1723.80	0.61	72581	1853	1810	1755	1712	1657	1783	1685	198	526	500	1200	1	1	39608790	677	-2.23	0.88	12	1.14	-766.00	1938.00	4520	20230602	-62.19	1063	20231031	60.77	2650	-35.51	20240321	1122	52.32	20240102	4520	-62.19	20230602	1063	60.77	20231031	0.79	N	009190	500	198 억	241517	N	N	0	N	N
51	20240523	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1719	-50	5	-2.83	623298522	360878	60.40	1769	1780	1700	2295	1239	1769	1727.17	0.61	89701	1853	1810	1755	1712	1657	1783	1685	198	526	500	1200	1	1	39608790	681	-2.24	0.89	12	0.91	-766.00	1938.00	4520	20230602	-61.97	1063	20231031	61.71	2650	-35.13	20240321	1122	53.21	20240102	4520	-61.97	20230602	1063	61.71	20231031	0.79	N	009190	500	198 억	241517	N	N	0	N	N
52	20240523	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1744	-25	5	-1.41	253680427	144997	24.27	1769	1780	1722	2295	1239	1769	1749.56	0.61	19271	1853	1810	1755	1712	1657	1783	1685	198	526	500	1200	1	1	39608790	691	-2.28	0.90	12	0.37	-766.00	1938.00	4520	20230602	-61.42	1063	20231031	64.06	2650	-34.19	20240321	1122	55.44	20240102	4520	-61.42	20230602	1063	64.06	20231031	0.79	N	009190	500	198 억	241517	N	N	0	N	N
53	20240523	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1754	-15	5	-0.85	230976148	132003	22.09	1769	1780	1722	2295	1239	1769	1749.78	0.61	18822	1853	1810	1755	1712	1657	1783	1685	198	526	500	1200	1	1	39608790	695	-2.29	0.91	12	0.33	-766.00	1938.00	4520	20230602	-61.19	1063	20231031	65.00	2650	-33.81	20240321	1122	56.33	20240102	4520	-61.19	20230602	1063	65.00	20231031	0.79	N	009190	500	198 억	241517	N	N	0	N	N
54	20240523	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1745	-24	5	-1.36	159504410	91415	15.30	1769	1770	1722	2295	1239	1769	1744.84	0.61	13697	1853	1810	1755	1712	1657	1783	1685	198	526	500	1200	1	1	39608790	691	-2.28	0.90	12	0.23	-766.00	1938.00	4520	20230602	-61.39	1063	20231031	64.16	2650	-34.15	20240321	1122	55.53	20240102	4520	-61.39	20230602	1063	64.16	20231031	0.79	N	009190	500	198 억	241517	N	N	0	N	N
55	20240523	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1750	-19	5	-1.07	146012162	83693	14.01	1769	1770	1722	2295	1239	1769	1744.62	0.61	10651	1853	1810	1755	1712	1657	1783	1685	198	526	500	1200	1	1	39608790	693	-2.28	0.90	12	0.21	-766.00	1938.00	4520	20230602	-61.28	1063	20231031	64.63	2650	-33.96	20240321	1122	55.97	20240102	4520	-61.28	20230602	1063	64.63	20231031	0.79	N	009190	500	198 억	241517	N	N	0	N	N
56	20240523	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1735	-34	5	-1.92	65392724	37626	6.30	1769	1770	1722	2295	1239	1769	1737.97	0.61	7039	1853	1810	1755	1712	1657	1783	1685	198	526	500	1200	1	1	39608790	687	-2.27	0.90	12	0.09	-766.00	1938.00	4520	20230602	-61.62	1063	20231031	63.22	2650	-34.53	20240321	1122	54.63	20240102	4520	-61.62	20230602	1063	63.22	20231031	0.79	N	009190	500	198 억	241517	N	N	0	N	N
57	20240523	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1760	-9	5	-0.51	7630868	4314	0.72	1769	1770	1760	2295	1239	1769	1768.86	0.61	-1573	1853	1810	1755	1712	1657	1783	1685	198	526	500	1200	1	1	39608790	697	-2.30	0.91	12	0.01	-766.00	1938.00	4520	20230602	-61.06	1063	20231031	65.57	2650	-33.58	20240321	1122	56.86	20240102	4520	-61.06	20230602	1063	65.57	20231031	0.79	N	009190	500	198 억	241517	N	N	0	N	N
58	20240522	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1769	-12	5	-0.67	1034209331	595604	155.88	1794	1798	1700	2315	1247	1781	1735.57	0.83	-85919	1894	1837	1801	1744	1708	1819	1726	198	534	500	1210	1	1	39608790	701	-2.31	0.91	12	1.50	-766.00	1938.00	4520	20230602	-60.86	1063	20231031	66.42	2650	-33.25	20240321	1122	57.66	20240102	4520	-60.86	20230602	1063	66.42	20231031	0.73	N	009190	500	198 억	327013	N	N	6	N	N
59	20240522	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1739	-42	5	-2.36	786628392	454685	119.00	1794	1798	1700	2315	1247	1781	1730.05	0.83	-57307	1894	1837	1801	1744	1708	1819	1726	198	534	500	1210	1	1	39608790	689	-2.27	0.90	12	1.15	-766.00	1938.00	4520	20230602	-61.53	1063	20231031	63.59	2650	-34.38	20240321	1122	54.99	20240102	4520	-61.53	20230602	1063	63.59	20231031	0.73	N	009190	500	198 억	327013	N	N	6	N	N
60	20240522	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1717	-64	5	-3.59	655063413	378095	98.96	1794	1798	1700	2315	1247	1781	1732.54	0.83	-71638	1894	1837	1801	1744	1708	1819	1726	198	534	500	1210	1	1	39608790	680	-2.24	0.89	12	0.95	-766.00	1938.00	4520	20230602	-62.01	1063	20231031	61.52	2650	-35.21	20240321	1122	53.03	20240102	4520	-62.01	20230602	1063	61.52	20231031	0.73	N	009190	500	198 억	327013	N	N	6	N	N
61	20240522	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1710	-71	5	-3.99	524184285	301538	78.92	1794	1798	1710	2315	1247	1781	1738.37	0.83	-60913	1894	1837	1801	1744	1708	1819	1726	198	534	500	1210	1	1	39608790	677	-2.23	0.88	12	0.76	-766.00	1938.00	4520	20230602	-62.17	1063	20231031	60.87	2650	-35.47	20240321	1122	52.41	20240102	4520	-62.17	20230602	1063	60.87	20231031	0.73	N	009190	500	198 억	327013	N	N	6	N	N
62	20240522	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1734	-47	5	-2.64	424359929	243428	63.71	1794	1798	1718	2315	1247	1781	1743.27	0.83	-47467	1894	1837	1801	1744	1708	1819	1726	198	534	500	1210	1	1	39608790	687	-2.26	0.89	12	0.61	-766.00	1938.00	4520	20230602	-61.64	1063	20231031	63.12	2650	-34.57	20240321	1122	54.55	20240102	4520	-61.64	20230602	1063	63.12	20231031	0.73	N	009190	500	198 억	327013	N	N	6	N	N
63	20240522	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1730	-51	5	-2.86	304784893	174161	45.58	1794	1798	1728	2315	1247	1781	1750.02	0.83	-38302	1894	1837	1801	1744	1708	1819	1726	198	534	500	1210	1	1	39608790	685	-2.26	0.89	12	0.44	-766.00	1938.00	4520	20230602	-61.73	1063	20231031	62.75	2650	-34.72	20240321	1122	54.19	20240102	4520	-61.73	20230602	1063	62.75	20231031	0.73	N	009190	500	198 억	327013	N	N	6	N	N
64	20240522	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1745	-36	5	-2.02	153474481	87011	22.77	1794	1798	1743	2315	1247	1781	1763.85	0.83	-23388	1894	1837	1801	1744	1708	1819	1726	198	534	500	1210	1	1	39608790	691	-2.28	0.90	12	0.22	-766.00	1938.00	4520	20230602	-61.39	1063	20231031	64.16	2650	-34.15	20240321	1122	55.53	20240102	4520	-61.39	20230602	1063	64.16	20231031	0.73	N	009190	500	198 억	327013	N	N	6	N	N
65	20240522	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	16	2	0.90	21918782	12237	3.20	1794	1798	1772	2315	1247	1781	1791.19	0.83	-7026	1894	1837	1801	1744	1708	1819	1726	198	534	500	1210	1	1	39608790	712	-2.35	0.93	12	0.03	-766.00	1938.00	4520	20230602	-60.24	1063	20231031	69.05	2650	-32.19	20240321	1122	60.16	20240102	4520	-60.24	20230602	1063	69.05	20231031	0.73	N	009190	500	198 억	327013	N	N	6	N	N
66	20240521	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1781	-27	5	-1.49	680783733	379716	77.49	1850	1858	1765	2350	1266	1808	1792.88	0.96	-52890	1870	1839	1792	1761	1714	1854	1776	198	542	500	1220	1	1	39608790	705	-2.33	0.92	12	0.96	-766.00	1938.00	4520	20230602	-60.60	1063	20231031	67.54	2650	-32.79	20240321	1122	58.73	20240102	4520	-60.60	20230602	1063	67.54	20231031	0.93	N	009190	500	198 억	378901	N	N	6	N	N
67	20240521	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	-10	5	-0.55	652603146	363918	74.27	1850	1858	1765	2350	1266	1808	1793.27	0.96	-46151	1870	1839	1792	1761	1714	1854	1776	198	542	500	1220	1	1	39608790	712	-2.35	0.93	12	0.92	-766.00	1938.00	4520	20230602	-60.22	1063	20231031	69.14	2650	-32.15	20240321	1122	60.25	20240102	4520	-60.22	20230602	1063	69.14	20231031	0.93	N	009190	500	198 억	378901	N	N	11	N	N
68	20240521	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-23	5	-1.27	568967009	317248	64.74	1850	1858	1765	2350	1266	1808	1793.45	0.96	-49245	1870	1839	1792	1761	1714	1854	1776	198	542	500	1220	1	1	39608790	707	-2.33	0.92	12	0.80	-766.00	1938.00	4520	20230602	-60.51	1063	20231031	67.92	2650	-32.64	20240321	1122	59.09	20240102	4520	-60.51	20230602	1063	67.92	20231031	0.93	N	009190	500	198 억	378901	N	N	11	N	N
69	20240521	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1781	-27	5	-1.49	537189070	299397	61.10	1850	1858	1765	2350	1266	1808	1794.24	0.96	-51956	1870	1839	1792	1761	1714	1854	1776	198	542	500	1220	1	1	39608790	705	-2.33	0.92	12	0.76	-766.00	1938.00	4520	20230602	-60.60	1063	20231031	67.54	2650	-32.79	20240321	1122	58.73	20240102	4520	-60.60	20230602	1063	67.54	20231031	0.93	N	009190	500	198 억	378901	N	N	11	N	N
70	20240521	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1767	-41	5	-2.27	447521205	248750	50.76	1850	1858	1765	2350	1266	1808	1799.08	0.96	-77531	1870	1839	1792	1761	1714	1854	1776	198	542	500	1220	1	1	39608790	700	-2.31	0.91	12	0.63	-766.00	1938.00	4520	20230602	-60.91	1063	20231031	66.23	2650	-33.32	20240321	1122	57.49	20240102	4520	-60.91	20230602	1063	66.23	20231031	0.93	N	009190	500	198 억	378901	N	N	11	N	N
71	20240521	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1775	-33	5	-1.83	358131887	198197	40.45	1850	1858	1765	2350	1266	1808	1806.95	0.96	-46813	1870	1839	1792	1761	1714	1854	1776	198	542	500	1220	1	1	39608790	703	-2.32	0.92	12	0.50	-766.00	1938.00	4520	20230602	-60.73	1063	20231031	66.98	2650	-33.02	20240321	1122	58.20	20240102	4520	-60.73	20230602	1063	66.98	20231031	0.93	N	009190	500	198 억	378901	N	N	11	N	N
72	20240521	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1775	-33	5	-1.83	248464547	136477	27.85	1850	1858	1775	2350	1266	1808	1820.56	0.96	-49331	1870	1839	1792	1761	1714	1854	1776	198	542	500	1220	1	1	39608790	703	-2.32	0.92	12	0.34	-766.00	1938.00	4520	20230602	-60.73	1063	20231031	66.98	2650	-33.02	20240321	1122	58.20	20240102	4520	-60.73	20230602	1063	66.98	20231031	0.93	N	009190	500	198 억	378901	N	N	11	N	N
73	20240521	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	39	2	2.16	35377351	19166	3.91	1850	1850	1830	2350	1266	1808	1845.84	0.96	-9876	1870	1839	1792	1761	1714	1854	1776	198	542	500	1220	1	1	39608790	732	-2.41	0.95	12	0.05	-766.00	1938.00	4520	20230602	-59.14	1063	20231031	73.75	2650	-30.30	20240321	1122	64.62	20240102	4520	-59.14	20230602	1063	73.75	20231031	0.93	N	009190	500	198 억	378901	N	N	11	N	N
74	20240517	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	1	2	0.06	1430187027	809921	148.76	1785	1817	1720	2345	1264	1805	1765.80	0.53	78816	1903	1853	1822	1772	1741	1838	1757	198	540	500	1220	1	1	39608790	715	-2.36	0.93	12	2.04	-766.00	1938.00	4520	20230602	-60.04	1063	20231031	69.90	2650	-31.85	20240321	1122	60.96	20240102	4520	-60.04	20230602	1063	69.90	20231031	0.91	N	009190	500	198 억	208709	N	N	1	N	N
75	20240517	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1748	-57	5	-3.16	1139268508	647045	118.85	1785	1817	1720	2345	1264	1805	1760.73	0.53	111320	1903	1853	1822	1772	1741	1838	1757	198	540	500	1220	1	1	39608790	692	-2.28	0.90	12	1.63	-766.00	1938.00	4520	20230602	-61.33	1063	20231031	64.44	2650	-34.04	20240321	1122	55.79	20240102	4520	-61.33	20230602	1063	64.44	20231031	0.91	N	009190	500	198 억	208709	N	N	16	N	N
76	20240517	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1754	-51	5	-2.83	1052152377	597206	109.69	1785	1817	1720	2345	1264	1805	1761.79	0.53	118734	1903	1853	1822	1772	1741	1838	1757	198	540	500	1220	1	1	39608790	695	-2.29	0.91	12	1.51	-766.00	1938.00	4520	20230602	-61.19	1063	20231031	65.00	2650	-33.81	20240321	1122	56.33	20240102	4520	-61.19	20230602	1063	65.00	20231031	0.91	N	009190	500	198 억	208709	N	N	16	N	N
77	20240517	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1753	-52	5	-2.88	955668571	542038	99.56	1785	1817	1720	2345	1264	1805	1763.10	0.53	119480	1903	1853	1822	1772	1741	1838	1757	198	540	500	1220	1	1	39608790	694	-2.29	0.90	12	1.37	-766.00	1938.00	4520	20230602	-61.22	1063	20231031	64.91	2650	-33.85	20240321	1122	56.24	20240102	4520	-61.22	20230602	1063	64.91	20231031	0.91	N	009190	500	198 억	208709	N	N	16	N	N
78	20240517	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1752	-53	5	-2.94	791632256	448519	82.38	1785	1817	1720	2345	1264	1805	1764.99	0.53	95721	1903	1853	1822	1772	1741	1838	1757	198	540	500	1220	1	1	39608790	694	-2.29	0.90	12	1.13	-766.00	1938.00	4520	20230602	-61.24	1063	20231031	64.82	2650	-33.89	20240321	1122	56.15	20240102	4520	-61.24	20230602	1063	64.82	20231031	0.91	N	009190	500	198 억	208709	N	N	16	N	N
79	20240517	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1765	-40	5	-2.22	725863595	411000	75.49	1785	1817	1720	2345	1264	1805	1766.09	0.53	90746	1903	1853	1822	1772	1741	1838	1757	198	540	500	1220	1	1	39608790	699	-2.30	0.91	12	1.04	-766.00	1938.00	4520	20230602	-60.95	1063	20231031	66.04	2650	-33.40	20240321	1122	57.31	20240102	4520	-60.95	20230602	1063	66.04	20231031	0.91	N	009190	500	198 억	208709	N	N	16	N	N
80	20240517	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1756	-49	5	-2.71	624147703	353123	64.86	1785	1817	1720	2345	1264	1805	1767.51	0.53	59110	1903	1853	1822	1772	1741	1838	1757	198	540	500	1220	1	1	39608790	696	-2.29	0.91	12	0.89	-766.00	1938.00	4520	20230602	-61.15	1063	20231031	65.19	2650	-33.74	20240321	1122	56.51	20240102	4520	-61.15	20230602	1063	65.19	20231031	0.91	N	009190	500	198 억	208709	N	N	16	N	N
81	20240517	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	5	2	0.28	10611849	5937	1.09	1785	1814	1785	2345	1264	1805	1787.41	0.53	18	1903	1853	1822	1772	1741	1838	1757	198	540	500	1220	1	1	39608790	717	-2.36	0.93	12	0.01	-766.00	1938.00	4520	20230602	-59.96	1063	20231031	70.27	2650	-31.70	20240321	1122	61.32	20240102	4520	-59.96	20230602	1063	70.27	20231031	0.91	N	009190	500	198 억	208709	N	N	16	N	N
82	20240516	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-58	5	-3.11	984493988	540221	95.65	1826	1872	1791	2420	1305	1863	1822.42	0.51	14871	1953	1907	1869	1823	1785	1931	1847	198	557	500	1260	1	1	39608790	715	-2.36	0.93	12	1.36	-766.00	1938.00	4520	20230602	-60.07	1063	20231031	69.80	2650	-31.89	20240321	1122	60.87	20240102	4520	-60.07	20230602	1063	69.80	20231031	0.91	N	009190	500	198 억	202791	N	N	16	N	N
83	20240516	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	-43	5	-2.31	847849871	464693	82.28	1826	1872	1791	2420	1305	1863	1824.54	0.51	29101	1953	1907	1869	1823	1785	1931	1847	198	557	500	1260	1	1	39608790	721	-2.38	0.94	12	1.17	-766.00	1938.00	4520	20230602	-59.73	1063	20231031	71.21	2650	-31.32	20240321	1122	62.21	20240102	4520	-59.73	20230602	1063	71.21	20231031	0.91	N	009190	500	198 억	202791	N	N	13	N	N
84	20240516	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-49	5	-2.63	787600968	431555	76.41	1826	1872	1791	2420	1305	1863	1825.03	0.51	25319	1953	1907	1869	1823	1785	1931	1847	198	557	500	1260	1	1	39608790	719	-2.37	0.94	12	1.09	-766.00	1938.00	4520	20230602	-59.87	1063	20231031	70.65	2650	-31.55	20240321	1122	61.68	20240102	4520	-59.87	20230602	1063	70.65	20231031	0.91	N	009190	500	198 억	202791	N	N	13	N	N
85	20240516	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-40	5	-2.15	737016713	403742	71.48	1826	1872	1791	2420	1305	1863	1825.46	0.51	22885	1953	1907	1869	1823	1785	1931	1847	198	557	500	1260	1	1	39608790	722	-2.38	0.94	12	1.02	-766.00	1938.00	4520	20230602	-59.67	1063	20231031	71.50	2650	-31.21	20240321	1122	62.48	20240102	4520	-59.67	20230602	1063	71.50	20231031	0.91	N	009190	500	198 억	202791	N	N	13	N	N
86	20240516	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	-29	5	-1.56	614116768	336229	59.53	1826	1872	1791	2420	1305	1863	1826.48	0.51	23611	1953	1907	1869	1823	1785	1931	1847	198	557	500	1260	1	1	39608790	726	-2.39	0.95	12	0.85	-766.00	1938.00	4520	20230602	-59.42	1063	20231031	72.53	2650	-30.79	20240321	1122	63.46	20240102	4520	-59.42	20230602	1063	72.53	20231031	0.91	N	009190	500	198 억	202791	N	N	13	N	N
87	20240516	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	-31	5	-1.66	566900841	310432	54.96	1826	1872	1791	2420	1305	1863	1826.17	0.51	19258	1953	1907	1869	1823	1785	1931	1847	198	557	500	1260	1	1	39608790	726	-2.39	0.95	12	0.78	-766.00	1938.00	4520	20230602	-59.47	1063	20231031	72.34	2650	-30.87	20240321	1122	63.28	20240102	4520	-59.47	20230602	1063	72.34	20231031	0.91	N	009190	500	198 억	202791	N	N	13	N	N
88	20240516	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	5	2	0.27	463230835	253992	44.97	1826	1872	1791	2420	1305	1863	1823.80	0.51	8794	1953	1907	1869	1823	1785	1931	1847	198	557	500	1260	1	1	39608790	740	-2.44	0.96	12	0.64	-766.00	1938.00	4520	20230602	-58.67	1063	20231031	75.73	2650	-29.51	20240321	1122	66.49	20240102	4520	-58.67	20230602	1063	75.73	20231031	0.91	N	009190	500	198 억	202791	N	N	13	N	N
89	20240516	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-58	5	-3.11	74849714	41317	7.32	1826	1849	1791	2420	1305	1863	1811.60	0.51	-2815	1953	1907	1869	1823	1785	1931	1847	198	557	500	1260	1	1	39608790	715	-2.36	0.93	12	0.10	-766.00	1938.00	4520	20230602	-60.07	1063	20231031	69.80	2650	-31.89	20240321	1122	60.87	20240102	4520	-60.07	20230602	1063	69.80	20231031	0.91	N	009190	500	198 억	202791	N	N	13	N	N
90	20240514	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1863	3	2	0.16	1052801639	563954	70.11	1860	1915	1831	2415	1302	1860	1866.83	0.52	-9011	2016	1937	1875	1796	1734	1907	1766	198	555	500	1260	1	1	39608790	738	-2.43	0.96	12	1.42	-766.00	1938.00	4520	20230602	-58.78	1063	20231031	75.26	2650	-29.70	20240321	1122	66.04	20240102	4520	-58.78	20230602	1063	75.26	20231031	0.80	N	009190	500	198 억	204605	N	N	13	N	N
91	20240514	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	0	3	0.00	982579248	526204	65.42	1860	1915	1831	2415	1302	1860	1867.30	0.52	-4020	2016	1937	1875	1796	1734	1907	1766	198	555	500	1260	1	1	39608790	737	-2.43	0.96	12	1.33	-766.00	1938.00	4520	20230602	-58.85	1063	20231031	74.98	2650	-29.81	20240321	1122	65.78	20240102	4520	-58.85	20230602	1063	74.98	20231031	0.80	N	009190	500	198 억	204605	N	N	1	N	N
92	20240514	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1855	-5	5	-0.27	898589434	480979	59.80	1860	1915	1831	2415	1302	1860	1868.25	0.52	-4281	2016	1937	1875	1796	1734	1907	1766	198	555	500	1260	1	1	39608790	735	-2.42	0.96	12	1.21	-766.00	1938.00	4520	20230602	-58.96	1063	20231031	74.51	2650	-30.00	20240321	1122	65.33	20240102	4520	-58.96	20230602	1063	74.51	20231031	0.80	N	009190	500	198 억	204605	N	N	1	N	N
93	20240514	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1877	17	2	0.91	814352105	435822	54.18	1860	1915	1831	2415	1302	1860	1868.54	0.52	3921	2016	1937	1875	1796	1734	1907	1766	198	555	500	1260	1	1	39608790	743	-2.45	0.97	12	1.10	-766.00	1938.00	4520	20230602	-58.47	1063	20231031	76.58	2650	-29.17	20240321	1122	67.29	20240102	4520	-58.47	20230602	1063	76.58	20231031	0.80	N	009190	500	198 억	204605	N	N	1	N	N
94	20240514	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	22	2	1.18	784949278	420127	52.23	1860	1915	1831	2415	1302	1860	1868.36	0.52	9118	2016	1937	1875	1796	1734	1907	1766	198	555	500	1260	1	1	39608790	745	-2.46	0.97	12	1.06	-766.00	1938.00	4520	20230602	-58.36	1063	20231031	77.05	2650	-28.98	20240321	1122	67.74	20240102	4520	-58.36	20230602	1063	77.05	20231031	0.80	N	009190	500	198 억	204605	N	N	1	N	N
95	20240514	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1866	6	2	0.32	729954480	390740	48.58	1860	1915	1831	2415	1302	1860	1868.13	0.52	8562	2016	1937	1875	1796	1734	1907	1766	198	555	500	1260	1	1	39608790	739	-2.44	0.96	12	0.99	-766.00	1938.00	4520	20230602	-58.72	1063	20231031	75.54	2650	-29.58	20240321	1122	66.31	20240102	4520	-58.72	20230602	1063	75.54	20231031	0.80	N	009190	500	198 억	204605	N	N	1	N	N
96	20240514	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1880	20	2	1.08	501843556	268880	33.43	1860	1915	1831	2415	1302	1860	1866.42	0.52	4789	2016	1937	1875	1796	1734	1907	1766	198	555	500	1260	1	1	39608790	745	-2.45	0.97	12	0.68	-766.00	1938.00	4520	20230602	-58.41	1063	20231031	76.86	2650	-29.06	20240321	1122	67.56	20240102	4520	-58.41	20230602	1063	76.86	20231031	0.80	N	009190	500	198 억	204605	N	N	1	N	N
97	20240514	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	-21	5	-1.13	23016317	12423	1.54	1860	1870	1837	2415	1302	1860	1852.68	0.52	-7577	2016	1937	1875	1796	1734	1907	1766	198	555	500	1260	1	1	39608790	728	-2.40	0.95	12	0.03	-766.00	1938.00	4520	20230602	-59.31	1063	20231031	73.00	2650	-30.60	20240321	1122	63.90	20240102	4520	-59.31	20230602	1063	73.00	20231031	0.80	N	009190	500	198 억	204605	N	N	1	N	N
98	20240513	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	-79	5	-4.07	1469231106	784441	41.09	1939	1954	1813	2520	1358	1939	1873.04	0.51	10376	2119	2029	1960	1870	1801	1994	1835	198	581	500	1310	1	1	39608790	737	-2.43	0.96	12	1.98	-766.00	1938.00	4520	20230602	-58.85	1063	20231031	74.98	2650	-29.81	20240321	1122	65.78	20240102	4520	-58.85	20230602	1063	74.98	20231031	0.63	N	009190	500	198 억	202053	N	N	1	N	N
99	20240513	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	-97	5	-5.00	1218237266	648989	33.99	1939	1954	1813	2520	1358	1939	1877.13	0.51	20531	2119	2029	1960	1870	1801	1994	1835	198	581	500	1310	1	1	39608790	730	-2.40	0.95	12	1.64	-766.00	1938.00	4520	20230602	-59.25	1063	20231031	73.28	2650	-30.49	20240321	1122	64.17	20240102	4520	-59.25	20230602	1063	73.28	20231031	0.63	N	009190	500	198 억	202053	N	N	0	N	N
100	20240513	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	-86	5	-4.44	1125791453	598997	31.37	1939	1954	1813	2520	1358	1939	1879.46	0.51	23161	2119	2029	1960	1870	1801	1994	1835	198	581	500	1310	1	1	39608790	734	-2.42	0.96	12	1.51	-766.00	1938.00	4520	20230602	-59.00	1063	20231031	74.32	2650	-30.08	20240321	1122	65.15	20240102	4520	-59.00	20230602	1063	74.32	20231031	0.63	N	009190	500	198 억	202053	N	N	0	N	N
101	20240513	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	-63	5	-3.25	984726140	522770	27.38	1939	1954	1813	2520	1358	1939	1883.67	0.51	4241	2119	2029	1960	1870	1801	1994	1835	198	581	500	1310	1	1	39608790	743	-2.45	0.97	12	1.32	-766.00	1938.00	4520	20230602	-58.50	1063	20231031	76.48	2650	-29.21	20240321	1122	67.20	20240102	4520	-58.50	20230602	1063	76.48	20231031	0.63	N	009190	500	198 억	202053	N	N	0	N	N
102	20240513	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	-80	5	-4.13	869756492	460937	24.14	1939	1954	1813	2520	1358	1939	1886.93	0.51	11586	2119	2029	1960	1870	1801	1994	1835	198	581	500	1310	1	1	39608790	736	-2.43	0.96	12	1.16	-766.00	1938.00	4520	20230602	-58.87	1063	20231031	74.88	2650	-29.85	20240321	1122	65.69	20240102	4520	-58.87	20230602	1063	74.88	20231031	0.63	N	009190	500	198 억	202053	N	N	0	N	N
103	20240513	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	-71	5	-3.66	790295207	418307	21.91	1939	1954	1813	2520	1358	1939	1889.27	0.51	20126	2119	2029	1960	1870	1801	1994	1835	198	581	500	1310	1	1	39608790	740	-2.44	0.96	12	1.06	-766.00	1938.00	4520	20230602	-58.67	1063	20231031	75.73	2650	-29.51	20240321	1122	66.49	20240102	4520	-58.67	20230602	1063	75.73	20231031	0.63	N	009190	500	198 억	202053	N	N	0	N	N
104	20240513	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	-63	5	-3.25	512752638	270111	14.15	1939	1954	1813	2520	1358	1939	1898.30	0.51	10945	2119	2029	1960	1870	1801	1994	1835	198	581	500	1310	1	1	39608790	743	-2.45	0.97	12	0.68	-766.00	1938.00	4520	20230602	-58.50	1063	20231031	76.48	2650	-29.21	20240321	1122	67.20	20240102	4520	-58.50	20230602	1063	76.48	20231031	0.63	N	009190	500	198 억	202053	N	N	0	N	N
105	20240513	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1939	0	3	0.00	97816510	50552	2.65	1939	1954	1930	2520	1358	1939	1934.97	0.51	-18414	2119	2029	1960	1870	1801	1994	1835	198	581	500	1310	1	1	39608790	768	-2.53	1.00	12	0.13	-766.00	1938.00	4520	20230602	-57.10	1063	20231031	82.41	2650	-26.83	20240321	1122	72.82	20240102	4520	-57.10	20230602	1063	82.41	20231031	0.63	N	009190	500	198 억	202053	N	N	0	N	N
106	20240510	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1939	-26	5	-1.32	3714979674	1903491	30.50	1965	2050	1891	2550	1376	1965	1951.69	0.43	20764	2308	2136	1993	1821	1678	2222	1907	198	585	500	1330	1	1	39608790	768	-2.53	1.00	12	4.81	-766.00	1938.00	4520	20230602	-57.10	1063	20231031	82.41	2650	-26.83	20240321	1122	72.82	20240102	4520	-57.10	20230602	1063	82.41	20231031	0.61	N	009190	500	198 억	169193	N	N	0	N	N
107	20240510	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	-5	5	-0.25	3474199559	1779607	28.52	1965	2050	1891	2550	1376	1965	1952.23	0.43	20628	2308	2136	1993	1821	1678	2222	1907	198	585	500	1330	1	1	39608790	776	-2.56	1.01	12	4.49	-766.00	1938.00	4520	20230602	-56.64	1063	20231031	84.38	2650	-26.04	20240321	1122	74.69	20240102	4520	-56.64	20230602	1063	84.38	20231031	0.61	N	009190	500	198 억	169193	N	N	0	N	N
108	20240510	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1986	21	2	1.07	2991292849	1534547	24.59	1965	2050	1891	2550	1376	1965	1949.30	0.43	59224	2308	2136	1993	1821	1678	2222	1907	198	585	500	1330	1	1	39608790	787	-2.59	1.02	12	3.87	-766.00	1938.00	4520	20230602	-56.06	1063	20231031	86.83	2650	-25.06	20240321	1122	77.01	20240102	4520	-56.06	20230602	1063	86.83	20231031	0.61	N	009190	500	198 억	169193	N	N	0	N	N
109	20240510	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1907	-58	5	-2.95	2614246387	1340952	21.49	1965	2050	1891	2550	1376	1965	1949.55	0.43	68389	2308	2136	1993	1821	1678	2222	1907	198	585	500	1330	1	1	39608790	755	-2.49	0.98	12	3.39	-766.00	1938.00	4520	20230602	-57.81	1063	20231031	79.40	2650	-28.04	20240321	1122	69.96	20240102	4520	-57.81	20230602	1063	79.40	20231031	0.61	N	009190	500	198 억	169193	N	N	0	N	N
110	20240510	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	-70	5	-3.56	2474047844	1267091	20.30	1965	2050	1894	2550	1376	1965	1952.54	0.43	58780	2308	2136	1993	1821	1678	2222	1907	198	585	500	1330	1	1	39608790	751	-2.47	0.98	12	3.20	-766.00	1938.00	4520	20230602	-58.08	1063	20231031	78.27	2650	-28.49	20240321	1122	68.89	20240102	4520	-58.08	20230602	1063	78.27	20231031	0.61	N	009190	500	198 억	169193	N	N	0	N	N
111	20240510	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1916	-49	5	-2.49	2228490223	1138215	18.24	1965	2050	1905	2550	1376	1965	1957.88	0.43	79662	2308	2136	1993	1821	1678	2222	1907	198	585	500	1330	1	1	39608790	759	-2.50	0.99	12	2.87	-766.00	1938.00	4520	20230602	-57.61	1063	20231031	80.24	2650	-27.70	20240321	1122	70.77	20240102	4520	-57.61	20230602	1063	80.24	20231031	0.61	N	009190	500	198 억	169193	N	N	0	N	N
112	20240510	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	-35	5	-1.78	1765830963	897407	14.38	1965	2050	1923	2550	1376	1965	1967.70	0.43	78397	2308	2136	1993	1821	1678	2222	1907	198	585	500	1330	1	1	39608790	764	-2.52	1.00	12	2.27	-766.00	1938.00	4520	20230602	-57.30	1063	20231031	81.56	2650	-27.17	20240321	1122	72.01	20240102	4520	-57.30	20230602	1063	81.56	20231031	0.61	N	009190	500	198 억	169193	N	N	0	N	N
113	20240510	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1996	31	2	1.58	134767667	68417	1.10	1965	2000	1954	2550	1376	1965	1969.80	0.43	-14511	2308	2136	1993	1821	1678	2222	1907	198	585	500	1330	1	1	39608790	791	-2.61	1.03	12	0.17	-766.00	1938.00	4520	20230602	-55.84	1063	20231031	87.77	2650	-24.68	20240321	1122	77.90	20240102	4520	-55.84	20230602	1063	87.77	20231031	0.61	N	009190	500	198 억	169193	N	N	0	N	N
114	20240509	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1965	126	2	6.85	12523564107	6203148	82.18	1853	2165	1850	2390	1288	1839	2018.97	0.72	-100301	2161	2000	1776	1615	1391	2080	1695	198	551	500	1250	1	1	39608790	778	-2.57	1.01	12	15.66	-766.00	1938.00	4520	20230602	-56.53	1063	20231031	84.85	2650	-25.85	20240321	1122	75.13	20240102	4520	-56.53	20230602	1063	84.85	20231031	0.68	N	009190	500	198 억	285786	N	N	0	N	N
115	20240509	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1990	151	2	8.21	12206463198	6042677	80.06	1853	2165	1850	2390	1288	1839	2020.09	0.72	-98989	2161	2000	1776	1615	1391	2080	1695	198	551	500	1250	1	1	39608790	788	-2.60	1.03	12	15.26	-766.00	1938.00	4520	20230602	-55.97	1063	20231031	87.21	2650	-24.91	20240321	1122	77.36	20240102	4520	-55.97	20230602	1063	87.21	20231031	0.68	N	009190	500	198 억	285786	N	N	0	N	N
116	20240509	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1993	154	2	8.37	11801894071	5839000	77.36	1853	2165	1850	2390	1288	1839	2021.26	0.72	-122966	2161	2000	1776	1615	1391	2080	1695	198	551	500	1250	1	1	39608790	789	-2.60	1.03	12	14.74	-766.00	1938.00	4520	20230602	-55.91	1063	20231031	87.49	2650	-24.79	20240321	1122	77.63	20240102	4520	-55.91	20230602	1063	87.49	20231031	0.68	N	009190	500	198 억	285786	N	N	0	N	N
117	20240509	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	166	2	9.03	11258621447	5566887	73.75	1853	2165	1850	2390	1288	1839	2022.47	0.72	-121328	2161	2000	1776	1615	1391	2080	1695	198	551	500	1250	5	1	39608790	794	-2.62	1.03	12	14.05	-766.00	1938.00	4520	20230602	-55.64	1063	20231031	88.62	2650	-24.34	20240321	1122	78.70	20240102	4520	-55.64	20230602	1063	88.62	20231031	0.68	N	009190	500	198 억	285786	N	N	0	N	N
118	20240509	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	159	2	8.65	10077190808	4979448	65.97	1853	2165	1850	2390	1288	1839	2023.81	0.72	-44158	2161	2000	1776	1615	1391	2080	1695	198	551	500	1250	1	1	39608790	791	-2.61	1.03	12	12.57	-766.00	1938.00	4520	20230602	-55.80	1063	20231031	87.96	2650	-24.60	20240321	1122	78.07	20240102	4520	-55.80	20230602	1063	87.96	20231031	0.68	N	009190	500	198 억	285786	N	N	0	N	N
119	20240509	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1961	122	2	6.63	9029558031	4450353	58.96	1853	2165	1850	2390	1288	1839	2029.02	0.72	-94326	2161	2000	1776	1615	1391	2080	1695	198	551	500	1250	1	1	39608790	777	-2.56	1.01	12	11.24	-766.00	1938.00	4520	20230602	-56.62	1063	20231031	84.48	2650	-26.00	20240321	1122	74.78	20240102	4520	-56.62	20230602	1063	84.48	20231031	0.68	N	009190	500	198 억	285786	N	N	0	N	N
120	20240509	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	161	2	8.75	7799015679	3828415	50.72	1853	2165	1850	2390	1288	1839	2037.21	0.72	5846	2161	2000	1776	1615	1391	2080	1695	198	551	500	1250	5	1	39608790	792	-2.61	1.03	12	9.67	-766.00	1938.00	4520	20230602	-55.75	1063	20231031	88.15	2650	-24.53	20240321	1122	78.25	20240102	4520	-55.75	20230602	1063	88.15	20231031	0.68	N	009190	500	198 억	285786	N	N	0	N	N
121	20240509	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1893	54	2	2.94	351930390	187512	2.48	1853	1910	1850	2390	1288	1839	1877.14	0.72	-18821	2161	2000	1776	1615	1391	2080	1695	198	551	500	1250	1	1	39608790	750	-2.47	0.98	12	0.47	-766.00	1938.00	4520	20230602	-58.12	1063	20231031	78.08	2650	-28.57	20240321	1122	68.72	20240102	4520	-58.12	20230602	1063	78.08	20231031	0.68	N	009190	500	198 억	285786	N	N	0	N	N
122	20240508	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	248	2	15.59	13668331090	7519903	151.76	1592	1937	1552	2065	1114	1591	1817.61	0.85	-39091	1909	1749	1590	1430	1271	1830	1511	198	474	500	1080	1	1	39608790	728	-2.40	0.95	12	18.99	-766.00	1938.00	4520	20230602	-59.31	1063	20231031	73.00	2650	-30.60	20240321	1122	63.90	20240102	4520	-59.31	20230602	1063	73.00	20231031	0.75	N	009190	500	198 억	337615	N	N	0	N	N
123	20240508	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	255	2	16.03	12609030839	6951224	140.28	1592	1937	1552	2065	1114	1591	1813.93	0.85	-34913	1909	1749	1590	1430	1271	1830	1511	198	474	500	1080	1	1	39608790	731	-2.41	0.95	12	17.55	-766.00	1938.00	4520	20230602	-59.16	1063	20231031	73.66	2650	-30.34	20240321	1122	64.53	20240102	4520	-59.16	20230602	1063	73.66	20231031	0.75	N	009190	500	198 억	337615	N	N	0	N	N
124	20240508	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	239	2	15.02	11973133957	6603093	133.26	1592	1937	1552	2065	1114	1591	1813.26	0.85	-64863	1909	1749	1590	1430	1271	1830	1511	198	474	500	1080	1	1	39608790	725	-2.39	0.94	12	16.67	-766.00	1938.00	4520	20230602	-59.51	1063	20231031	72.15	2650	-30.94	20240321	1122	63.10	20240102	4520	-59.51	20230602	1063	72.15	20231031	0.75	N	009190	500	198 억	337615	N	N	0	N	N
125	20240508	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	228	2	14.33	11130422012	6143784	123.99	1592	1937	1552	2065	1114	1591	1811.66	0.85	-106328	1909	1749	1590	1430	1271	1830	1511	198	474	500	1080	1	1	39608790	720	-2.37	0.94	12	15.51	-766.00	1938.00	4520	20230602	-59.76	1063	20231031	71.12	2650	-31.36	20240321	1122	62.12	20240102	4520	-59.76	20230602	1063	71.12	20231031	0.75	N	009190	500	198 억	337615	N	N	0	N	N
126	20240508	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	255	2	16.03	9328231735	5155374	104.04	1592	1937	1552	2065	1114	1591	1809.42	0.85	-105939	1909	1749	1590	1430	1271	1830	1511	198	474	500	1080	1	1	39608790	731	-2.41	0.95	12	13.02	-766.00	1938.00	4520	20230602	-59.16	1063	20231031	73.66	2650	-30.34	20240321	1122	64.53	20240102	4520	-59.16	20230602	1063	73.66	20231031	0.75	N	009190	500	198 억	337615	N	N	0	N	N
127	20240508	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1756	165	2	10.37	2082330576	1253122	25.29	1592	1769	1552	2065	1114	1591	1661.71	0.85	137883	1909	1749	1590	1430	1271	1830	1511	198	474	500	1080	1	1	39608790	696	-2.29	0.91	12	3.16	-766.00	1938.00	4520	20230602	-61.15	1063	20231031	65.19	2650	-33.74	20240321	1122	56.51	20240102	4520	-61.15	20230602	1063	65.19	20231031	0.75	N	009190	500	198 억	337615	N	N	0	N	N
128	20240508	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1609	18	2	1.13	536252647	334546	6.75	1592	1650	1552	2065	1114	1591	1602.93	0.85	-60322	1909	1749	1590	1430	1271	1830	1511	198	474	500	1080	1	1	39608790	637	-2.10	0.83	12	0.84	-766.00	1938.00	4520	20230602	-64.40	1063	20231031	51.36	2650	-39.28	20240321	1122	43.40	20240102	4520	-64.40	20230602	1063	51.36	20231031	0.75	N	009190	500	198 억	337615	N	N	0	N	N
129	20240508	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1585	-6	5	-0.38	77587061	48972	0.99	1592	1595	1552	2065	1114	1591	1584.31	0.85	-27100	1909	1749	1590	1430	1271	1830	1511	198	474	500	1080	1	1	39608790	628	-2.07	0.82	12	0.12	-766.00	1938.00	4520	20230602	-64.93	1063	20231031	49.11	2650	-40.19	20240321	1122	41.27	20240102	4520	-64.93	20230602	1063	49.11	20231031	0.75	N	009190	500	198 억	337615	N	N	0	N	N
130	20240503	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1416	33	2	2.39	3775869474	2736607	31.04	1379	1436	1260	1797	969	1383	1379.71	0.48	413905	1683	1533	1413	1263	1143	1473	1203	198	414	500	940	1	1	39608790	561	-1.85	0.73	12	6.91	-766.00	1938.00	4520	20230602	-68.67	1063	20231031	33.21	2650	-46.57	20240321	1122	26.20	20240102	4520	-68.67	20230602	1063	33.21	20231031	1.02	N	009190	500	198 억	191220	N	N	1	N	N
131	20240503	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1407	24	2	1.74	3599951137	2612272	29.63	1379	1436	1260	1797	969	1383	1378.09	0.48	367055	1683	1533	1413	1263	1143	1473	1203	198	414	500	940	1	1	39608790	557	-1.84	0.73	12	6.60	-766.00	1938.00	4520	20230602	-68.87	1063	20231031	32.36	2650	-46.91	20240321	1122	25.40	20240102	4520	-68.87	20230602	1063	32.36	20231031	1.02	N	009190	500	198 억	191220	N	N	45	N	N
132	20240503	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1405	22	2	1.59	2972824695	2168216	24.60	1379	1428	1260	1797	969	1383	1371.09	0.48	308034	1683	1533	1413	1263	1143	1473	1203	198	414	500	940	1	1	39608790	557	-1.83	0.72	12	5.47	-766.00	1938.00	4520	20230602	-68.92	1063	20231031	32.17	2650	-46.98	20240321	1122	25.22	20240102	4520	-68.92	20230602	1063	32.17	20231031	1.02	N	009190	500	198 억	191220	N	N	45	N	N
133	20240503	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	-14	5	-1.01	2567702010	1877273	21.30	1379	1428	1260	1797	969	1383	1367.77	0.48	135576	1683	1533	1413	1263	1143	1473	1203	198	414	500	940	1	1	39608790	542	-1.79	0.71	12	4.74	-766.00	1938.00	4520	20230602	-69.71	1063	20231031	28.79	2650	-48.34	20240321	1122	22.01	20240102	4520	-69.71	20230602	1063	28.79	20231031	1.02	N	009190	500	198 억	191220	N	N	45	N	N
134	20240503	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1371	-12	5	-0.87	2393209054	1749600	19.85	1379	1428	1260	1797	969	1383	1367.85	0.48	126844	1683	1533	1413	1263	1143	1473	1203	198	414	500	940	1	1	39608790	543	-1.79	0.71	12	4.42	-766.00	1938.00	4520	20230602	-69.67	1063	20231031	28.97	2650	-48.26	20240321	1122	22.19	20240102	4520	-69.67	20230602	1063	28.97	20231031	1.02	N	009190	500	198 억	191220	N	N	45	N	N
135	20240503	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1385	2	2	0.14	2246157806	1642606	18.63	1379	1428	1260	1797	969	1383	1367.42	0.48	120964	1683	1533	1413	1263	1143	1473	1203	198	414	500	940	1	1	39608790	549	-1.81	0.71	12	4.15	-766.00	1938.00	4520	20230602	-69.36	1063	20231031	30.29	2650	-47.74	20240321	1122	23.44	20240102	4520	-69.36	20230602	1063	30.29	20231031	1.02	N	009190	500	198 억	191220	N	N	45	N	N
136	20240503	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1368	-15	5	-1.08	1796959745	1314471	14.91	1379	1428	1260	1797	969	1383	1367.04	0.48	79363	1683	1533	1413	1263	1143	1473	1203	198	414	500	940	1	1	39608790	542	-1.79	0.71	12	3.32	-766.00	1938.00	4520	20230602	-69.73	1063	20231031	28.69	2650	-48.38	20240321	1122	21.93	20240102	4520	-69.73	20230602	1063	28.69	20231031	1.02	N	009190	500	198 억	191220	N	N	45	N	N
137	20240503	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	-123	5	-8.89	210590666	156960	1.78	1379	1380	1260	1797	969	1383	1341.36	0.48	6408	1683	1533	1413	1263	1143	1473	1203	198	414	500	940	1	1	39608790	499	-1.64	0.65	12	0.40	-766.00	1938.00	4520	20230602	-72.12	1063	20231031	18.53	2650	-52.45	20240321	1122	12.30	20240102	4520	-72.12	20230602	1063	18.53	20231031	1.02	N	009190	500	198 억	191220	Y	N	45	N	N
138	20240502	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1383	-464	5	-25.12	12103754180	8775402	1397.14	1492	1563	1293	2400	1293	1847	1379.27	1.82	-500550	1901	1874	1838	1811	1775	1887	1824	198	553	500	1250	1	1	39608790	548	-1.81	0.71	12	22.16	-766.00	1938.00	4520	20230602	-69.40	1063	20231031	30.10	2650	-47.81	20240321	1122	23.26	20240102	4520	-69.40	20230602	1063	30.10	20231031	1.02	N	009190	500	198 억	721692	N	N	45	N	N
139	20240502	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1340	-507	5	-27.45	11565488390	8378973	1334.03	1492	1563	1293	2400	1293	1847	1380.29	1.82	-493012	1901	1874	1838	1811	1775	1887	1824	198	553	500	1250	1	1	39608790	531	-1.75	0.69	12	21.15	-766.00	1938.00	4520	20230602	-70.35	1063	20231031	26.06	2650	-49.43	20240321	1122	19.43	20240102	4520	-70.35	20230602	1063	26.06	20231031	1.02	N	009190	500	198 억	721692	N	N	0	N	N
140	20240502	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	-492	5	-26.64	10971000076	7935878	1263.48	1492	1563	1293	2400	1293	1847	1382.45	1.82	-493054	1901	1874	1838	1811	1775	1887	1824	198	553	500	1250	1	1	39608790	537	-1.77	0.70	12	20.04	-766.00	1938.00	4520	20230602	-70.02	1063	20231031	27.47	2650	-48.87	20240321	1122	20.77	20240102	4520	-70.02	20230602	1063	27.47	20231031	1.02	N	009190	500	198 억	721692	N	N	0	N	N
141	20240502	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1379	-468	5	-25.34	10316801921	7457824	1187.37	1492	1563	1293	2400	1293	1847	1383.34	1.82	-500019	1901	1874	1838	1811	1775	1887	1824	198	553	500	1250	1	1	39608790	546	-1.80	0.71	12	18.83	-766.00	1938.00	4520	20230602	-69.49	1063	20231031	29.73	2650	-47.96	20240321	1122	22.91	20240102	4520	-69.49	20230602	1063	29.73	20231031	1.02	N	009190	500	198 억	721692	N	N	0	N	N
142	20240502	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1377	-470	5	-25.45	9450433097	6834178	1088.08	1492	1563	1293	2400	1293	1847	1382.81	1.82	-453523	1901	1874	1838	1811	1775	1887	1824	198	553	500	1250	1	1	39608790	545	-1.80	0.71	12	17.25	-766.00	1938.00	4520	20230602	-69.54	1063	20231031	29.54	2650	-48.04	20240321	1122	22.73	20240102	4520	-69.54	20230602	1063	29.54	20231031	1.02	N	009190	500	198 억	721692	N	N	0	N	N
143	20240502	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1313	-534	5	-28.91	7286043881	5253202	836.37	1492	1563	1293	2400	1293	1847	1386.96	1.82	-339739	1901	1874	1838	1811	1775	1887	1824	198	553	500	1250	1	1	39608790	520	-1.71	0.68	12	13.26	-766.00	1938.00	4520	20230602	-70.95	1063	20231031	23.52	2650	-50.45	20240321	1122	17.02	20240102	4520	-70.95	20230602	1063	23.52	20231031	1.02	N	009190	500	198 억	721692	N	N	0	N	N
144	20240502	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1405	-442	5	-23.93	4280588725	2981617	474.71	1492	1563	1387	2400	1293	1847	1435.64	1.82	-279912	1901	1874	1838	1811	1775	1887	1824	198	553	500	1250	1	1	39608790	557	-1.83	0.72	12	7.53	-766.00	1938.00	4520	20230602	-68.92	1063	20231031	32.17	2650	-46.98	20240321	1122	25.22	20240102	4520	-68.92	20230602	1063	32.17	20231031	1.02	N	009190	500	198 억	721692	N	N	0	N	N
145	20240502	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	0	3	0.00	301061	163	0.03	0	0	0	2400	1293	1847	0.00	1.82	0	1901	1874	1838	1811	1775	1887	1824	198	553	500	1250	1	1	39608790	732	-2.41	0.95	12	0.00	-766.00	1938.00	4520	20230602	-59.14	1063	20231031	73.75	2650	-30.30	20240321	1122	64.62	20240102	4520	-59.14	20230602	1063	73.75	20231031	1.02	N	009190	500	198 억	721692	Y	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History