KissMeData/133820/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1087	-14	5	-1.27	19531159	17875	77.84	1090	1119	1079	1431	771	1101	1092.65	0.77	-685	1124	1112	1097	1085	1070	1118	1091	167	330	500	740	1	1	30826118	335	-1.89	0.53	12	0.06	-576.00	2043.00	2765	20230717	-60.69	973	20240304	11.72	1557	-30.19	20240318	973	11.72	20240304	2765	-60.69	20230717	973	11.72	20240304	0.30	N	133820	500	166 억	238072	N	N	2	N	N
3	20240628	150907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1097	-4	5	-0.36	19077079	17458	76.02	1090	1119	1079	1431	771	1101	1092.74	0.77	-836	1124	1112	1097	1085	1070	1118	1091	167	330	500	740	1	1	30826118	338	-1.90	0.54	12	0.06	-576.00	2043.00	2765	20230717	-60.33	973	20240304	12.74	1557	-29.54	20240318	973	12.74	20240304	2765	-60.33	20230717	973	12.74	20240304	0.30	N	133820	500	166 억	238072	N	N	3	N	N
4	20240628	140906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1093	-8	5	-0.73	14587072	13341	58.09	1090	1119	1079	1431	771	1101	1093.40	0.77	2884	1124	1112	1097	1085	1070	1118	1091	167	330	500	740	1	1	30826118	337	-1.90	0.53	12	0.04	-576.00	2043.00	2765	20230717	-60.47	973	20240304	12.33	1557	-29.80	20240318	973	12.33	20240304	2765	-60.47	20230717	973	12.33	20240304	0.30	N	133820	500	166 억	238072	N	N	3	N	N
5	20240628	130905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1097	-4	5	-0.36	12866750	11759	51.20	1090	1119	1079	1431	771	1101	1094.20	0.77	2884	1124	1112	1097	1085	1070	1118	1091	167	330	500	740	1	1	30826118	338	-1.90	0.54	12	0.04	-576.00	2043.00	2765	20230717	-60.33	973	20240304	12.74	1557	-29.54	20240318	973	12.74	20240304	2765	-60.33	20230717	973	12.74	20240304	0.30	N	133820	500	166 억	238072	N	N	3	N	N
6	20240628	120904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1103	2	2	0.18	948864	859	3.74	1090	1119	1090	1431	771	1101	1104.61	0.77	-124	1124	1112	1097	1085	1070	1118	1091	167	330	500	740	1	1	30826118	340	-1.91	0.54	12	0.00	-576.00	2043.00	2765	20230717	-60.11	973	20240304	13.36	1557	-29.16	20240318	973	13.36	20240304	2765	-60.11	20230717	973	13.36	20240304	0.30	N	133820	500	166 억	238072	N	N	3	N	N
7	20240628	110850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1105	4	2	0.36	508101	460	2.00	1090	1119	1090	1431	771	1101	1104.57	0.77	-124	1124	1112	1097	1085	1070	1118	1091	167	330	500	740	1	1	30826118	341	-1.92	0.54	12	0.00	-576.00	2043.00	2765	20230717	-60.04	973	20240304	13.57	1557	-29.03	20240318	973	13.57	20240304	2765	-60.04	20230717	973	13.57	20240304	0.30	N	133820	500	166 억	238072	N	N	3	N	N
8	20240628	100846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1105	4	2	0.36	508101	460	2.00	1090	1119	1090	1431	771	1101	1104.57	0.77	-124	1124	1112	1097	1085	1070	1118	1091	167	330	500	740	1	1	30826118	341	-1.92	0.54	12	0.00	-576.00	2043.00	2765	20230717	-60.04	973	20240304	13.57	1557	-29.03	20240318	973	13.57	20240304	2765	-60.04	20230717	973	13.57	20240304	0.30	N	133820	500	166 억	238072	N	N	3	N	N
9	20240628	090848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1091	-10	5	-0.91	202840	186	0.81	1090	1091	1090	1431	771	1101	1090.54	0.77	100	1124	1112	1097	1085	1070	1118	1091	167	330	500	740	1	1	30826118	336	-1.89	0.53	12	0.00	-576.00	2043.00	2765	20230717	-60.54	973	20240304	12.13	1557	-29.93	20240318	973	12.13	20240304	2765	-60.54	20230717	973	12.13	20240304	0.30	N	133820	500	166 억	238072	N	N	3	N	N
10	20240627	160842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1101	3	2	0.27	25251011	22965	78.60	1082	1109	1082	1427	769	1098	1099.54	0.79	-4023	1123	1110	1094	1081	1065	1117	1088	167	329	500	740	1	1	30826118	339	-1.91	0.54	12	0.07	-576.00	2043.00	2765	20230717	-60.18	973	20240304	13.16	1557	-29.29	20240318	973	13.16	20240304	2765	-60.18	20230717	973	13.16	20240304	0.30	N	133820	500	166 억	242095	N	N	3	N	N
11	20240627	150848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1103	5	2	0.46	19576262	17778	60.85	1082	1109	1082	1427	769	1098	1101.15	0.79	-3654	1123	1110	1094	1081	1065	1117	1088	167	329	500	740	1	1	30826118	340	-1.91	0.54	12	0.06	-576.00	2043.00	2765	20230717	-60.11	973	20240304	13.36	1557	-29.16	20240318	973	13.36	20240304	2765	-60.11	20230717	973	13.36	20240304	0.30	N	133820	500	166 억	242095	N	N	4	N	N
12	20240627	140845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1101	3	2	0.27	18263013	16586	56.77	1082	1109	1082	1427	769	1098	1101.11	0.79	-3538	1123	1110	1094	1081	1065	1117	1088	167	329	500	740	1	1	30826118	339	-1.91	0.54	12	0.05	-576.00	2043.00	2765	20230717	-60.18	973	20240304	13.16	1557	-29.29	20240318	973	13.16	20240304	2765	-60.18	20230717	973	13.16	20240304	0.30	N	133820	500	166 억	242095	N	N	4	N	N
13	20240627	130845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1104	6	2	0.55	18147408	16481	56.41	1082	1109	1082	1427	769	1098	1101.11	0.79	-3538	1123	1110	1094	1081	1065	1117	1088	167	329	500	740	1	1	30826118	340	-1.92	0.54	12	0.05	-576.00	2043.00	2765	20230717	-60.07	973	20240304	13.46	1557	-29.09	20240318	973	13.46	20240304	2765	-60.07	20230717	973	13.46	20240304	0.30	N	133820	500	166 억	242095	N	N	4	N	N
14	20240627	120848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1104	6	2	0.55	18147408	16481	56.41	1082	1109	1082	1427	769	1098	1101.11	0.79	-3538	1123	1110	1094	1081	1065	1117	1088	167	329	500	740	1	1	30826118	340	-1.92	0.54	12	0.05	-576.00	2043.00	2765	20230717	-60.07	973	20240304	13.46	1557	-29.09	20240318	973	13.46	20240304	2765	-60.07	20230717	973	13.46	20240304	0.30	N	133820	500	166 억	242095	N	N	4	N	N
15	20240627	110847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1105	7	2	0.64	17510410	15904	54.44	1082	1109	1082	1427	769	1098	1101.01	0.79	-3450	1123	1110	1094	1081	1065	1117	1088	167	329	500	740	1	1	30826118	341	-1.92	0.54	12	0.05	-576.00	2043.00	2765	20230717	-60.04	973	20240304	13.57	1557	-29.03	20240318	973	13.57	20240304	2765	-60.04	20230717	973	13.57	20240304	0.30	N	133820	500	166 억	242095	N	N	4	N	N
16	20240627	100847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1108	10	2	0.91	10203644	9272	31.74	1082	1109	1082	1427	769	1098	1100.48	0.79	-3373	1123	1110	1094	1081	1065	1117	1088	167	329	500	740	1	1	30826118	342	-1.92	0.54	12	0.03	-576.00	2043.00	2765	20230717	-59.93	973	20240304	13.87	1557	-28.84	20240318	973	13.87	20240304	2765	-59.93	20230717	973	13.87	20240304	0.30	N	133820	500	166 억	242095	N	N	4	N	N
17	20240627	090846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1082	-16	5	-1.46	87642	81	0.28	1082	1082	1082	1427	769	1098	1082.00	0.79	0	1123	1110	1094	1081	1065	1117	1088	167	329	500	740	1	1	30826118	334	-1.88	0.53	12	0.00	-576.00	2043.00	2765	20230717	-60.87	973	20240304	11.20	1557	-30.51	20240318	973	11.20	20240304	2765	-60.87	20230717	973	11.20	20240304	0.30	N	133820	500	166 억	242095	N	N	4	N	N
18	20240626	160843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1098	2	2	0.18	31935835	29216	64.28	1085	1107	1078	1424	768	1096	1093.09	0.78	576	1122	1109	1097	1084	1072	1103	1078	167	328	500	740	1	1	30826118	338	-1.91	0.54	12	0.09	-576.00	2043.00	2765	20230717	-60.29	973	20240304	12.85	1557	-29.48	20240318	973	12.85	20240304	2765	-60.29	20230717	973	12.85	20240304	0.31	N	133820	500	166 억	241518	N	N	4	N	N
19	20240626	150846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1092	-4	5	-0.36	29489788	26983	59.37	1085	1107	1078	1424	768	1096	1092.90	0.78	773	1122	1109	1097	1084	1072	1103	1078	167	328	500	740	1	1	30826118	337	-1.90	0.53	12	0.09	-576.00	2043.00	2765	20230717	-60.51	973	20240304	12.23	1557	-29.87	20240318	973	12.23	20240304	2765	-60.51	20230717	973	12.23	20240304	0.31	N	133820	500	166 억	241518	N	N	6	N	N
20	20240626	140844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	-1	5	-0.09	28278821	25876	56.93	1085	1107	1078	1424	768	1096	1092.86	0.78	774	1122	1109	1097	1084	1072	1103	1078	167	328	500	740	1	1	30826118	338	-1.90	0.54	12	0.08	-576.00	2043.00	2765	20230717	-60.40	973	20240304	12.54	1557	-29.67	20240318	973	12.54	20240304	2765	-60.40	20230717	973	12.54	20240304	0.31	N	133820	500	166 억	241518	N	N	6	N	N
21	20240626	130846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1099	3	2	0.27	27367558	25040	55.09	1085	1107	1078	1424	768	1096	1092.95	0.78	901	1122	1109	1097	1084	1072	1103	1078	167	328	500	740	1	1	30826118	339	-1.91	0.54	12	0.08	-576.00	2043.00	2765	20230717	-60.25	973	20240304	12.95	1557	-29.42	20240318	973	12.95	20240304	2765	-60.25	20230717	973	12.95	20240304	0.31	N	133820	500	166 억	241518	N	N	6	N	N
22	20240626	120844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1091	-5	5	-0.46	18401455	16849	37.07	1085	1107	1078	1424	768	1096	1092.14	0.78	-41	1122	1109	1097	1084	1072	1103	1078	167	328	500	740	1	1	30826118	336	-1.89	0.53	12	0.05	-576.00	2043.00	2765	20230717	-60.54	973	20240304	12.13	1557	-29.93	20240318	973	12.13	20240304	2765	-60.54	20230717	973	12.13	20240304	0.31	N	133820	500	166 억	241518	N	N	6	N	N
23	20240626	110845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1078	-18	5	-1.64	13397855	12254	26.96	1085	1107	1078	1424	768	1096	1093.35	0.78	354	1122	1109	1097	1084	1072	1103	1078	167	328	500	740	1	1	30826118	332	-1.87	0.53	12	0.04	-576.00	2043.00	2765	20230717	-61.01	973	20240304	10.79	1557	-30.76	20240318	973	10.79	20240304	2765	-61.01	20230717	973	10.79	20240304	0.31	N	133820	500	166 억	241518	N	N	6	N	N
24	20240626	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1101	5	2	0.46	4658374	4249	9.35	1085	1107	1085	1424	768	1096	1096.35	0.78	354	1122	1109	1097	1084	1072	1103	1078	167	328	500	740	1	1	30826118	339	-1.91	0.54	12	0.01	-576.00	2043.00	2765	20230717	-60.18	973	20240304	13.16	1557	-29.29	20240318	973	13.16	20240304	2765	-60.18	20230717	973	13.16	20240304	0.31	N	133820	500	166 억	241518	N	N	6	N	N
25	20240626	090845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1096	0	3	0.00	479033	440	0.97	1085	1096	1085	1424	768	1096	1088.71	0.78	225	1122	1109	1097	1084	1072	1103	1078	167	328	500	740	1	1	30826118	338	-1.90	0.54	12	0.00	-576.00	2043.00	2765	20230717	-60.36	973	20240304	12.64	1557	-29.61	20240318	973	12.64	20240304	2765	-60.36	20230717	973	12.64	20240304	0.31	N	133820	500	166 억	241518	N	N	6	N	N
26	20240625	160843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1096	-8	5	-0.72	49535585	45349	167.15	1110	1110	1085	1435	773	1104	1092.32	0.78	3147	1175	1139	1115	1079	1055	1127	1067	167	331	500	750	1	1	30826118	338	-1.90	0.54	12	0.15	-576.00	2043.00	2765	20230717	-60.36	973	20240304	12.64	1557	-29.61	20240318	973	12.64	20240304	2765	-60.36	20230717	973	12.64	20240304	0.31	N	133820	500	166 억	241126	N	N	6	N	N
27	20240625	150840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1100	-4	5	-0.36	46866657	42919	158.20	1110	1110	1085	1435	773	1104	1091.98	0.78	3786	1175	1139	1115	1079	1055	1127	1067	167	331	500	750	1	1	30826118	339	-1.91	0.54	12	0.14	-576.00	2043.00	2765	20230717	-60.22	973	20240304	13.05	1557	-29.35	20240318	973	13.05	20240304	2765	-60.22	20230717	973	13.05	20240304	0.31	N	133820	500	166 억	241126	N	N	0	N	N
28	20240625	140843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1103	-1	5	-0.09	43215055	39599	145.96	1110	1110	1085	1435	773	1104	1091.32	0.78	3786	1175	1139	1115	1079	1055	1127	1067	167	331	500	750	1	1	30826118	340	-1.91	0.54	12	0.13	-576.00	2043.00	2765	20230717	-60.11	973	20240304	13.36	1557	-29.16	20240318	973	13.36	20240304	2765	-60.11	20230717	973	13.36	20240304	0.31	N	133820	500	166 억	241126	N	N	0	N	N
29	20240625	130844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1102	-2	5	-0.18	37798774	34666	127.78	1110	1110	1085	1435	773	1104	1090.37	0.78	3389	1175	1139	1115	1079	1055	1127	1067	167	331	500	750	1	1	30826118	340	-1.91	0.54	12	0.11	-576.00	2043.00	2765	20230717	-60.14	973	20240304	13.26	1557	-29.22	20240318	973	13.26	20240304	2765	-60.14	20230717	973	13.26	20240304	0.31	N	133820	500	166 억	241126	N	N	0	N	N
30	20240625	120846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1086	-18	5	-1.63	35889740	32932	121.39	1110	1110	1085	1435	773	1104	1089.81	0.78	3631	1175	1139	1115	1079	1055	1127	1067	167	331	500	750	1	1	30826118	335	-1.89	0.53	12	0.11	-576.00	2043.00	2765	20230717	-60.72	973	20240304	11.61	1557	-30.25	20240318	973	11.61	20240304	2765	-60.72	20230717	973	11.61	20240304	0.31	N	133820	500	166 억	241126	N	N	0	N	N
31	20240625	110845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1087	-17	5	-1.54	30644733	28140	103.72	1110	1110	1086	1435	773	1104	1089.01	0.78	4596	1175	1139	1115	1079	1055	1127	1067	167	331	500	750	1	1	30826118	335	-1.89	0.53	12	0.09	-576.00	2043.00	2765	20230717	-60.69	973	20240304	11.72	1557	-30.19	20240318	973	11.72	20240304	2765	-60.69	20230717	973	11.72	20240304	0.31	N	133820	500	166 억	241126	N	N	0	N	N
32	20240625	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1087	-17	5	-1.54	10455210	9566	35.26	1110	1110	1087	1435	773	1104	1092.96	0.78	538	1175	1139	1115	1079	1055	1127	1067	167	331	500	750	1	1	30826118	335	-1.89	0.53	12	0.03	-576.00	2043.00	2765	20230717	-60.69	973	20240304	11.72	1557	-30.19	20240318	973	11.72	20240304	2765	-60.69	20230717	973	11.72	20240304	0.31	N	133820	500	166 억	241126	N	N	0	N	N
33	20240625	090843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1104	0	3	0.00	232920	210	0.77	1110	1110	1104	1435	773	1104	1109.14	0.78	0	1175	1139	1115	1079	1055	1127	1067	167	331	500	750	1	1	30826118	340	-1.92	0.54	12	0.00	-576.00	2043.00	2765	20230717	-60.07	973	20240304	13.46	1557	-29.09	20240318	973	13.46	20240304	2765	-60.07	20230717	973	13.46	20240304	0.31	N	133820	500	166 억	241126	N	N	0	N	N
34	20240624	160839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1104	-17	5	-1.52	30176490	27130	85.73	1109	1151	1091	1457	785	1121	1112.29	0.80	-1763	1153	1137	1109	1093	1065	1145	1101	167	336	500	760	1	1	30826118	340	-1.92	0.54	12	0.09	-576.00	2043.00	2765	20230717	-60.07	973	20240304	13.46	1557	-29.09	20240318	973	13.46	20240304	2765	-60.07	20230717	973	13.46	20240304	0.31	N	133820	500	166 억	245611	N	N	0	N	N
35	20240624	150840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1102	-19	5	-1.69	27427149	24636	77.85	1109	1151	1091	1457	785	1121	1113.30	0.80	-1343	1153	1137	1109	1093	1065	1145	1101	167	336	500	760	1	1	30826118	340	-1.91	0.54	12	0.08	-576.00	2043.00	2765	20230717	-60.14	973	20240304	13.26	1557	-29.22	20240318	973	13.26	20240304	2765	-60.14	20230717	973	13.26	20240304	0.31	N	133820	500	166 억	245611	N	N	0	N	N
36	20240624	140841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1105	-16	5	-1.43	26080864	23416	73.99	1109	1151	1091	1457	785	1121	1113.81	0.80	-786	1153	1137	1109	1093	1065	1145	1101	167	336	500	760	1	1	30826118	341	-1.92	0.54	12	0.08	-576.00	2043.00	2765	20230717	-60.04	973	20240304	13.57	1557	-29.03	20240318	973	13.57	20240304	2765	-60.04	20230717	973	13.57	20240304	0.31	N	133820	500	166 억	245611	N	N	0	N	N
37	20240624	130838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1102	-19	5	-1.69	25823399	23183	73.26	1109	1151	1091	1457	785	1121	1113.89	0.80	-553	1153	1137	1109	1093	1065	1145	1101	167	336	500	760	1	1	30826118	340	-1.91	0.54	12	0.08	-576.00	2043.00	2765	20230717	-60.14	973	20240304	13.26	1557	-29.22	20240318	973	13.26	20240304	2765	-60.14	20230717	973	13.26	20240304	0.31	N	133820	500	166 억	245611	N	N	0	N	N
38	20240624	120841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1103	-18	5	-1.61	24580928	22056	69.70	1109	1151	1091	1457	785	1121	1114.48	0.80	-569	1153	1137	1109	1093	1065	1145	1101	167	336	500	760	1	1	30826118	340	-1.91	0.54	12	0.07	-576.00	2043.00	2765	20230717	-60.11	973	20240304	13.36	1557	-29.16	20240318	973	13.36	20240304	2765	-60.11	20230717	973	13.36	20240304	0.31	N	133820	500	166 억	245611	N	N	0	N	N
39	20240624	110843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1140	19	2	1.69	17905544	16012	50.60	1109	1151	1091	1457	785	1121	1118.26	0.80	-3480	1153	1137	1109	1093	1065	1145	1101	167	336	500	760	1	1	30826118	351	-1.98	0.56	12	0.05	-576.00	2043.00	2765	20230717	-58.77	973	20240304	17.16	1557	-26.78	20240318	973	17.16	20240304	2765	-58.77	20230717	973	17.16	20240304	0.31	N	133820	500	166 억	245611	N	N	0	N	N
40	20240624	100840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1100	-21	5	-1.87	8423370	7661	24.21	1109	1109	1091	1457	785	1121	1099.51	0.80	1327	1153	1137	1109	1093	1065	1145	1101	167	336	500	760	1	1	30826118	339	-1.91	0.54	12	0.02	-576.00	2043.00	2765	20230717	-60.22	973	20240304	13.05	1557	-29.35	20240318	973	13.05	20240304	2765	-60.22	20230717	973	13.05	20240304	0.31	N	133820	500	166 억	245611	N	N	0	N	N
41	20240624	090841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1107	-14	5	-1.25	630815	569	1.80	1109	1109	1107	1457	785	1121	1108.64	0.80	-171	1153	1137	1109	1093	1065	1145	1101	167	336	500	760	1	1	30826118	341	-1.92	0.54	12	0.00	-576.00	2043.00	2765	20230717	-59.96	973	20240304	13.77	1557	-28.90	20240318	973	13.77	20240304	2765	-59.96	20230717	973	13.77	20240304	0.31	N	133820	500	166 억	245611	N	N	0	N	N
42	20240621	160812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	29	2	2.66	34583012	31646	83.08	1081	1125	1081	1419	765	1092	1092.81	0.80	-1595	1117	1104	1093	1080	1069	1111	1087	167	327	500	740	1	1	30826118	346	-1.95	0.55	12	0.10	-576.00	2043.00	2765	20230717	-59.46	973	20240304	15.21	1557	-28.00	20240318	973	15.21	20240304	2765	-59.46	20230717	973	15.21	20240304	0.30	N	133820	500	166 억	247246	N	N	4	N	N
43	20240621	150812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1111	19	2	1.74	29694508	27269	71.59	1081	1125	1081	1419	765	1092	1088.95	0.80	-1042	1117	1104	1093	1080	1069	1111	1087	167	327	500	740	1	1	30826118	342	-1.93	0.54	12	0.09	-576.00	2043.00	2765	20230717	-59.82	973	20240304	14.18	1557	-28.64	20240318	973	14.18	20240304	2765	-59.82	20230717	973	14.18	20240304	0.30	N	133820	500	166 억	247246	N	N	4	N	N
44	20240621	140811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1093	1	2	0.09	21071702	19406	50.95	1081	1125	1081	1419	765	1092	1085.83	0.80	259	1117	1104	1093	1080	1069	1111	1087	167	327	500	740	1	1	30826118	337	-1.90	0.53	12	0.06	-576.00	2043.00	2765	20230717	-60.47	973	20240304	12.33	1557	-29.80	20240318	973	12.33	20240304	2765	-60.47	20230717	973	12.33	20240304	0.30	N	133820	500	166 억	247246	N	N	4	N	N
45	20240621	130812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1089	-3	5	-0.27	18392940	16950	44.50	1081	1125	1081	1419	765	1092	1085.13	0.80	609	1117	1104	1093	1080	1069	1111	1087	167	327	500	740	1	1	30826118	336	-1.89	0.53	12	0.05	-576.00	2043.00	2765	20230717	-60.61	973	20240304	11.92	1557	-30.06	20240318	973	11.92	20240304	2765	-60.61	20230717	973	11.92	20240304	0.30	N	133820	500	166 억	247246	N	N	4	N	N
46	20240621	120815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	-7	5	-0.64	16486763	15198	39.90	1081	1125	1081	1419	765	1092	1084.80	0.80	615	1117	1104	1093	1080	1069	1111	1087	167	327	500	740	1	1	30826118	334	-1.88	0.53	12	0.05	-576.00	2043.00	2765	20230717	-60.76	973	20240304	11.51	1557	-30.31	20240318	973	11.51	20240304	2765	-60.76	20230717	973	11.51	20240304	0.30	N	133820	500	166 억	247246	N	N	4	N	N
47	20240621	110813	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	-7	5	-0.64	14909206	13745	36.09	1081	1125	1081	1419	765	1092	1084.70	0.80	617	1117	1104	1093	1080	1069	1111	1087	167	327	500	740	1	1	30826118	334	-1.88	0.53	12	0.04	-576.00	2043.00	2765	20230717	-60.76	973	20240304	11.51	1557	-30.31	20240318	973	11.51	20240304	2765	-60.76	20230717	973	11.51	20240304	0.30	N	133820	500	166 억	247246	N	N	4	N	N
48	20240621	100810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1088	-4	5	-0.37	6601548	6089	15.99	1081	1125	1081	1419	765	1092	1084.18	0.80	1258	1117	1104	1093	1080	1069	1111	1087	167	327	500	740	1	1	30826118	335	-1.89	0.53	12	0.02	-576.00	2043.00	2765	20230717	-60.65	973	20240304	11.82	1557	-30.12	20240318	973	11.82	20240304	2765	-60.65	20230717	973	11.82	20240304	0.30	N	133820	500	166 억	247246	N	N	4	N	N
49	20240621	090816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	31	2	2.84	1139913	1050	2.76	1081	1125	1081	1419	765	1092	1085.63	0.80	-9	1117	1104	1093	1080	1069	1111	1087	167	327	500	740	1	1	30826118	346	-1.95	0.55	12	0.00	-576.00	2043.00	2765	20230717	-59.39	973	20240304	15.42	1557	-27.87	20240318	973	15.42	20240304	2765	-59.39	20230717	973	15.42	20240304	0.30	N	133820	500	166 억	247246	N	N	4	N	N
50	20240620	160809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1092	-8	5	-0.73	41721747	38089	93.11	1089	1106	1082	1430	770	1100	1095.38	0.81	-1362	1168	1134	1108	1074	1048	1121	1061	167	330	500	740	1	1	30826118	337	-1.90	0.53	12	0.12	-576.00	2043.00	2765	20230717	-60.51	973	20240304	12.23	1557	-29.87	20240318	973	12.23	20240304	2765	-60.51	20230717	973	12.23	20240304	0.30	N	133820	500	166 억	248608	N	N	4	N	N
51	20240620	150810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1100	0	3	0.00	40362051	36845	90.07	1089	1106	1082	1430	770	1100	1095.46	0.81	-360	1168	1134	1108	1074	1048	1121	1061	167	330	500	740	1	1	30826118	339	-1.91	0.54	12	0.12	-576.00	2043.00	2765	20230717	-60.22	973	20240304	13.05	1557	-29.35	20240318	973	13.05	20240304	2765	-60.22	20230717	973	13.05	20240304	0.30	N	133820	500	166 억	248608	N	N	6	N	N
52	20240620	140811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1098	-2	5	-0.18	39029386	35633	87.10	1089	1100	1082	1430	770	1100	1095.32	0.81	-355	1168	1134	1108	1074	1048	1121	1061	167	330	500	740	1	1	30826118	338	-1.91	0.54	12	0.12	-576.00	2043.00	2765	20230717	-60.29	973	20240304	12.85	1557	-29.48	20240318	973	12.85	20240304	2765	-60.29	20230717	973	12.85	20240304	0.30	N	133820	500	166 억	248608	N	N	6	N	N
53	20240620	130810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1086	-14	5	-1.27	17187389	15745	38.49	1089	1100	1082	1430	770	1100	1091.61	0.81	-47	1168	1134	1108	1074	1048	1121	1061	167	330	500	740	1	1	30826118	335	-1.89	0.53	12	0.05	-576.00	2043.00	2765	20230717	-60.72	973	20240304	11.61	1557	-30.25	20240318	973	11.61	20240304	2765	-60.72	20230717	973	11.61	20240304	0.30	N	133820	500	166 억	248608	N	N	6	N	N
54	20240620	120809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1087	-13	5	-1.18	15230535	13945	34.09	1089	1100	1082	1430	770	1100	1092.19	0.81	208	1168	1134	1108	1074	1048	1121	1061	167	330	500	740	1	1	30826118	335	-1.89	0.53	12	0.05	-576.00	2043.00	2765	20230717	-60.69	973	20240304	11.72	1557	-30.19	20240318	973	11.72	20240304	2765	-60.69	20230717	973	11.72	20240304	0.30	N	133820	500	166 억	248608	N	N	6	N	N
55	20240620	110812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1099	-1	5	-0.09	10509122	9607	23.48	1089	1100	1082	1430	770	1100	1093.90	0.81	190	1168	1134	1108	1074	1048	1121	1061	167	330	500	740	1	1	30826118	339	-1.91	0.54	12	0.03	-576.00	2043.00	2765	20230717	-60.25	973	20240304	12.95	1557	-29.42	20240318	973	12.95	20240304	2765	-60.25	20230717	973	12.95	20240304	0.30	N	133820	500	166 억	248608	N	N	6	N	N
56	20240620	100809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1100	0	3	0.00	10108964	9242	22.59	1089	1100	1082	1430	770	1100	1093.81	0.81	312	1168	1134	1108	1074	1048	1121	1061	167	330	500	740	1	1	30826118	339	-1.91	0.54	12	0.03	-576.00	2043.00	2765	20230717	-60.22	973	20240304	13.05	1557	-29.35	20240318	973	13.05	20240304	2765	-60.22	20230717	973	13.05	20240304	0.30	N	133820	500	166 억	248608	N	N	6	N	N
57	20240620	090815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1082	-18	5	-1.64	1211316	1112	2.72	1089	1096	1082	1430	770	1100	1089.31	0.81	161	1168	1134	1108	1074	1048	1121	1061	167	330	500	740	1	1	30826118	334	-1.88	0.53	12	0.00	-576.00	2043.00	2765	20230717	-60.87	973	20240304	11.20	1557	-30.51	20240318	973	11.20	20240304	2765	-60.87	20230717	973	11.20	20240304	0.30	N	133820	500	166 억	248608	N	N	6	N	N
58	20240619	160806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1100	-15	5	-1.35	44997294	40909	215.50	1115	1142	1082	1449	781	1115	1099.94	0.83	-6664	1157	1136	1118	1097	1079	1127	1088	167	334	500	750	1	1	30826118	339	-1.91	0.54	12	0.13	-576.00	2043.00	2765	20230717	-60.22	973	20240304	13.05	1557	-29.35	20240318	973	13.05	20240304	2765	-60.22	20230717	973	13.05	20240304	0.31	N	133820	500	166 억	255178	N	N	6	N	N
59	20240619	150805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1089	-26	5	-2.33	42619674	38725	204.00	1115	1142	1082	1449	781	1115	1100.57	0.83	-5423	1157	1136	1118	1097	1079	1127	1088	167	334	500	750	1	1	30826118	336	-1.89	0.53	12	0.13	-576.00	2043.00	2765	20230717	-60.61	973	20240304	11.92	1557	-30.06	20240318	973	11.92	20240304	2765	-60.61	20230717	973	11.92	20240304	0.31	N	133820	500	166 억	255178	N	N	1	N	N
60	20240619	140812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1091	-24	5	-2.15	37241178	33783	177.96	1115	1142	1082	1449	781	1115	1102.36	0.83	-3457	1157	1136	1118	1097	1079	1127	1088	167	334	500	750	1	1	30826118	336	-1.89	0.53	12	0.11	-576.00	2043.00	2765	20230717	-60.54	973	20240304	12.13	1557	-29.93	20240318	973	12.13	20240304	2765	-60.54	20230717	973	12.13	20240304	0.31	N	133820	500	166 억	255178	N	N	1	N	N
61	20240619	130803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	-30	5	-2.69	32889485	29786	156.91	1115	1142	1082	1449	781	1115	1104.19	0.83	-3071	1157	1136	1118	1097	1079	1127	1088	167	334	500	750	1	1	30826118	334	-1.88	0.53	12	0.10	-576.00	2043.00	2765	20230717	-60.76	973	20240304	11.51	1557	-30.31	20240318	973	11.51	20240304	2765	-60.76	20230717	973	11.51	20240304	0.31	N	133820	500	166 억	255178	N	N	1	N	N
62	20240619	120805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1100	-15	5	-1.35	20355451	18316	96.49	1115	1142	1100	1449	781	1115	1111.35	0.83	-2269	1157	1136	1118	1097	1079	1127	1088	167	334	500	750	1	1	30826118	339	-1.91	0.54	12	0.06	-576.00	2043.00	2765	20230717	-60.22	973	20240304	13.05	1557	-29.35	20240318	973	13.05	20240304	2765	-60.22	20230717	973	13.05	20240304	0.31	N	133820	500	166 억	255178	N	N	1	N	N
63	20240619	110807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1107	-8	5	-0.72	14151958	12687	66.83	1115	1142	1106	1449	781	1115	1115.47	0.83	-2181	1157	1136	1118	1097	1079	1127	1088	167	334	500	750	1	1	30826118	341	-1.92	0.54	12	0.04	-576.00	2043.00	2765	20230717	-59.96	973	20240304	13.77	1557	-28.90	20240318	973	13.77	20240304	2765	-59.96	20230717	973	13.77	20240304	0.31	N	133820	500	166 억	255178	N	N	1	N	N
64	20240619	100808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1113	-2	5	-0.18	10490034	9379	49.41	1115	1142	1112	1449	781	1115	1118.46	0.83	-2501	1157	1136	1118	1097	1079	1127	1088	167	334	500	750	1	1	30826118	343	-1.93	0.54	12	0.03	-576.00	2043.00	2765	20230717	-59.75	973	20240304	14.39	1557	-28.52	20240318	973	14.39	20240304	2765	-59.75	20230717	973	14.39	20240304	0.31	N	133820	500	166 억	255178	N	N	1	N	N
65	20240619	090814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1117	2	2	0.18	808564	724	3.81	1115	1117	1115	1449	781	1115	1116.80	0.83	580	1157	1136	1118	1097	1079	1127	1088	167	334	500	750	1	1	30826118	344	-1.94	0.55	12	0.00	-576.00	2043.00	2765	20230717	-59.60	973	20240304	14.80	1557	-28.26	20240318	973	14.80	20240304	2765	-59.60	20230717	973	14.80	20240304	0.31	N	133820	500	166 억	255178	N	N	1	N	N
66	20240618	160801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	-16	5	-1.41	21195840	18983	28.47	1139	1139	1100	1470	792	1131	1116.57	0.85	-8094	1174	1152	1138	1116	1102	1145	1109	167	339	500	760	1	1	30826118	344	-1.94	0.55	12	0.06	-576.00	2043.00	2765	20230717	-59.67	973	20240304	14.59	1557	-28.39	20240318	973	14.59	20240304	2765	-59.67	20230717	973	14.59	20240304	0.31	N	133820	500	166 억	263202	N	N	1	N	N
67	20240618	150801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	-16	5	-1.41	20011554	17922	26.88	1139	1139	1100	1470	792	1131	1116.59	0.85	-7488	1174	1152	1138	1116	1102	1145	1109	167	339	500	760	1	1	30826118	344	-1.94	0.55	12	0.06	-576.00	2043.00	2765	20230717	-59.67	973	20240304	14.59	1557	-28.39	20240318	973	14.59	20240304	2765	-59.67	20230717	973	14.59	20240304	0.31	N	133820	500	166 억	263202	N	N	0	N	N
68	20240618	140802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	-16	5	-1.41	19127224	17130	25.69	1139	1139	1100	1470	792	1131	1116.59	0.85	-6913	1174	1152	1138	1116	1102	1145	1109	167	339	500	760	1	1	30826118	344	-1.94	0.55	12	0.06	-576.00	2043.00	2765	20230717	-59.67	973	20240304	14.59	1557	-28.39	20240318	973	14.59	20240304	2765	-59.67	20230717	973	14.59	20240304	0.31	N	133820	500	166 억	263202	N	N	0	N	N
69	20240618	130806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	-16	5	-1.41	19034644	17047	25.57	1139	1139	1100	1470	792	1131	1116.60	0.85	-6848	1174	1152	1138	1116	1102	1145	1109	167	339	500	760	1	1	30826118	344	-1.94	0.55	12	0.06	-576.00	2043.00	2765	20230717	-59.67	973	20240304	14.59	1557	-28.39	20240318	973	14.59	20240304	2765	-59.67	20230717	973	14.59	20240304	0.31	N	133820	500	166 억	263202	N	N	0	N	N
70	20240618	120805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	-8	5	-0.71	13073819	11711	17.57	1139	1139	1100	1470	792	1131	1116.37	0.85	-2587	1174	1152	1138	1116	1102	1145	1109	167	339	500	760	1	1	30826118	346	-1.95	0.55	12	0.04	-576.00	2043.00	2765	20230717	-59.39	973	20240304	15.42	1557	-27.87	20240318	973	15.42	20240304	2765	-59.39	20230717	973	15.42	20240304	0.31	N	133820	500	166 억	263202	N	N	0	N	N
71	20240618	110802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-3	5	-0.27	10473739	9389	14.08	1139	1139	1100	1470	792	1131	1115.53	0.85	-1934	1174	1152	1138	1116	1102	1145	1109	167	339	500	760	1	1	30826118	348	-1.96	0.55	12	0.03	-576.00	2043.00	2765	20230717	-59.20	973	20240304	15.93	1557	-27.55	20240318	973	15.93	20240304	2765	-59.20	20230717	973	15.93	20240304	0.31	N	133820	500	166 억	263202	N	N	0	N	N
72	20240618	100802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1139	8	2	0.71	9375395	8413	12.62	1139	1139	1100	1470	792	1131	1114.39	0.85	-1920	1174	1152	1138	1116	1102	1145	1109	167	339	500	760	1	1	30826118	351	-1.98	0.56	12	0.03	-576.00	2043.00	2765	20230717	-58.81	973	20240304	17.06	1557	-26.85	20240318	973	17.06	20240304	2765	-58.81	20230717	973	17.06	20240304	0.31	N	133820	500	166 억	263202	N	N	0	N	N
73	20240618	090811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1139	8	2	0.71	411179	361	0.54	1139	1139	1139	1470	792	1131	1139.00	0.85	-360	1174	1152	1138	1116	1102	1145	1109	167	339	500	760	1	1	30826118	351	-1.98	0.56	12	0.00	-576.00	2043.00	2765	20230717	-58.81	973	20240304	17.06	1557	-26.85	20240318	973	17.06	20240304	2765	-58.81	20230717	973	17.06	20240304	0.31	N	133820	500	166 억	263202	N	N	0	N	N
74	20240617	160757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1131	-29	5	-2.50	75327239	66667	483.80	1149	1160	1124	1508	812	1160	1129.90	0.85	879	1192	1175	1148	1131	1104	1184	1140	167	348	500	780	1	1	30826118	349	-1.96	0.55	12	0.22	-576.00	2043.00	2765	20230717	-59.10	973	20240304	16.24	1557	-27.36	20240318	973	16.24	20240304	2765	-59.10	20230717	973	16.24	20240304	0.31	N	133820	500	166 억	262292	N	N	0	N	N
75	20240617	150803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	-11	5	-0.95	72028335	63757	462.68	1149	1160	1124	1508	812	1160	1129.73	0.85	-96	1192	1175	1148	1131	1104	1184	1140	167	348	500	780	1	1	30826118	354	-1.99	0.56	12	0.21	-576.00	2043.00	2765	20230717	-58.44	973	20240304	18.09	1557	-26.20	20240318	973	18.09	20240304	2765	-58.44	20230717	973	18.09	20240304	0.31	N	133820	500	166 억	262292	N	N	0	N	N
76	20240617	140755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1125	-35	5	-3.02	64832399	57433	416.79	1149	1153	1124	1508	812	1160	1128.84	0.85	728	1192	1175	1148	1131	1104	1184	1140	167	348	500	780	1	1	30826118	347	-1.95	0.55	12	0.19	-576.00	2043.00	2765	20230717	-59.31	973	20240304	15.62	1557	-27.75	20240318	973	15.62	20240304	2765	-59.31	20230717	973	15.62	20240304	0.31	N	133820	500	166 억	262292	N	N	0	N	N
77	20240617	130754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	-31	5	-2.67	58446394	51759	375.61	1149	1153	1125	1508	812	1160	1129.20	0.85	728	1192	1175	1148	1131	1104	1184	1140	167	348	500	780	1	1	30826118	348	-1.96	0.55	12	0.17	-576.00	2043.00	2765	20230717	-59.17	973	20240304	16.03	1557	-27.49	20240318	973	16.03	20240304	2765	-59.17	20230717	973	16.03	20240304	0.31	N	133820	500	166 억	262292	N	N	0	N	N
78	20240617	120756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-32	5	-2.76	55216492	48893	354.81	1149	1153	1125	1508	812	1160	1129.33	0.85	775	1192	1175	1148	1131	1104	1184	1140	167	348	500	780	1	1	30826118	348	-1.96	0.55	12	0.16	-576.00	2043.00	2765	20230717	-59.20	973	20240304	15.93	1557	-27.55	20240318	973	15.93	20240304	2765	-59.20	20230717	973	15.93	20240304	0.31	N	133820	500	166 억	262292	N	N	0	N	N
79	20240617	110749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-32	5	-2.76	51547684	45637	331.18	1149	1153	1125	1508	812	1160	1129.52	0.85	1788	1192	1175	1148	1131	1104	1184	1140	167	348	500	780	1	1	30826118	348	-1.96	0.55	12	0.15	-576.00	2043.00	2765	20230717	-59.20	973	20240304	15.93	1557	-27.55	20240318	973	15.93	20240304	2765	-59.20	20230717	973	15.93	20240304	0.31	N	133820	500	166 억	262292	N	N	0	N	N
80	20240617	100749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1129	-31	5	-2.67	40713907	36021	261.40	1149	1153	1125	1508	812	1160	1130.28	0.85	-135	1192	1175	1148	1131	1104	1184	1140	167	348	500	780	1	1	30826118	348	-1.96	0.55	12	0.12	-576.00	2043.00	2765	20230717	-59.17	973	20240304	16.03	1557	-27.49	20240318	973	16.03	20240304	2765	-59.17	20230717	973	16.03	20240304	0.31	N	133820	500	166 억	262292	N	N	0	N	N
81	20240617	090755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	-14	5	-1.21	383157	334	2.42	1149	1149	1145	1508	812	1160	1147.18	0.85	-267	1192	1175	1148	1131	1104	1184	1140	167	348	500	780	1	1	30826118	353	-1.99	0.56	12	0.00	-576.00	2043.00	2765	20230717	-58.55	973	20240304	17.78	1557	-26.40	20240318	973	17.78	20240304	2765	-58.55	20230717	973	17.78	20240304	0.31	N	133820	500	166 억	262292	N	N	0	N	N
82	20240614	160646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1160	10	2	0.87	15773380	13780	57.13	1121	1165	1121	1495	805	1150	1144.66	0.86	-3378	1180	1164	1155	1139	1130	1160	1135	167	345	500	780	1	1	30826118	358	-2.01	0.57	12	0.04	-576.00	2043.00	2765	20230717	-58.05	973	20240304	19.22	1557	-25.50	20240318	973	19.22	20240304	2765	-58.05	20230717	973	19.22	20240304	0.31	N	133820	500	166 억	265670	N	N	5	N	N
83	20240614	150648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1148	-2	5	-0.17	14659833	12818	53.14	1121	1165	1121	1495	805	1150	1143.69	0.86	-2804	1180	1164	1155	1139	1130	1160	1135	167	345	500	780	1	1	30826118	354	-1.99	0.56	12	0.04	-576.00	2043.00	2765	20230717	-58.48	973	20240304	17.99	1557	-26.27	20240318	973	17.99	20240304	2765	-58.48	20230717	973	17.99	20240304	0.31	N	133820	500	166 억	265670	N	N	5	N	N
84	20240614	140647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1140	-10	5	-0.87	13644919	11931	49.47	1121	1165	1121	1495	805	1150	1143.65	0.86	-2605	1180	1164	1155	1139	1130	1160	1135	167	345	500	780	1	1	30826118	351	-1.98	0.56	12	0.04	-576.00	2043.00	2765	20230717	-58.77	973	20240304	17.16	1557	-26.78	20240318	973	17.16	20240304	2765	-58.77	20230717	973	17.16	20240304	0.31	N	133820	500	166 억	265670	N	N	5	N	N
85	20240614	130646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1141	-9	5	-0.78	12917408	11293	46.82	1121	1165	1121	1495	805	1150	1143.84	0.86	-2561	1180	1164	1155	1139	1130	1160	1135	167	345	500	780	1	1	30826118	352	-1.98	0.56	12	0.04	-576.00	2043.00	2765	20230717	-58.73	973	20240304	17.27	1557	-26.72	20240318	973	17.27	20240304	2765	-58.73	20230717	973	17.27	20240304	0.31	N	133820	500	166 억	265670	N	N	5	N	N
86	20240614	120651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1144	-6	5	-0.52	12712028	11113	46.07	1121	1165	1121	1495	805	1150	1143.89	0.86	-2381	1180	1164	1155	1139	1130	1160	1135	167	345	500	780	1	1	30826118	353	-1.99	0.56	12	0.04	-576.00	2043.00	2765	20230717	-58.63	973	20240304	17.57	1557	-26.53	20240318	973	17.57	20240304	2765	-58.63	20230717	973	17.57	20240304	0.31	N	133820	500	166 억	265670	N	N	5	N	N
87	20240614	110742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1140	-10	5	-0.87	11092454	9694	40.19	1121	1165	1121	1495	805	1150	1144.26	0.86	-2398	1180	1164	1155	1139	1130	1160	1135	167	345	500	780	1	1	30826118	351	-1.98	0.56	12	0.03	-576.00	2043.00	2765	20230717	-58.77	973	20240304	17.16	1557	-26.78	20240318	973	17.16	20240304	2765	-58.77	20230717	973	17.16	20240304	0.31	N	133820	500	166 억	265670	N	N	5	N	N
88	20240614	100739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1160	10	2	0.87	6293333	5501	22.81	1121	1160	1121	1495	805	1150	1144.03	0.86	-1973	1180	1164	1155	1139	1130	1160	1135	167	345	500	780	1	1	30826118	358	-2.01	0.57	12	0.02	-576.00	2043.00	2765	20230717	-58.05	973	20240304	19.22	1557	-25.50	20240318	973	19.22	20240304	2765	-58.05	20230717	973	19.22	20240304	0.31	N	133820	500	166 억	265670	N	N	5	N	N
89	20240614	090744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	0	3	0.00	527025	469	1.94	1121	1150	1121	1495	805	1150	1123.72	0.86	0	1180	1164	1155	1139	1130	1160	1135	167	345	500	780	1	1	30826118	355	-2.00	0.56	12	0.00	-576.00	2043.00	2765	20230717	-58.41	973	20240304	18.19	1557	-26.14	20240318	973	18.19	20240304	2765	-58.41	20230717	973	18.19	20240304	0.31	N	133820	500	166 억	265670	N	N	5	N	N
90	20240613	160732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	0	3	0.00	27785662	24119	47.98	1171	1171	1146	1495	805	1150	1152.02	0.88	-4637	1283	1216	1178	1111	1073	1197	1092	167	345	500	780	1	1	30826118	355	-2.00	0.56	12	0.08	-576.00	2043.00	2765	20230717	-58.41	973	20240304	18.19	1557	-26.14	20240318	973	18.19	20240304	2765	-58.41	20230717	973	18.19	20240304	0.31	N	133820	500	166 억	270307	N	N	5	N	N
91	20240613	150745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	-4	5	-0.35	25023075	21715	43.19	1171	1171	1146	1495	805	1150	1152.34	0.88	-4408	1283	1216	1178	1111	1073	1197	1092	167	345	500	780	1	1	30826118	353	-1.99	0.56	12	0.07	-576.00	2043.00	2765	20230717	-58.55	973	20240304	17.78	1557	-26.40	20240318	973	17.78	20240304	2765	-58.55	20230717	973	17.78	20240304	0.31	N	133820	500	166 억	270307	N	N	2	N	N
92	20240613	140739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	-1	5	-0.09	22480108	19501	38.79	1171	1171	1148	1495	805	1150	1152.77	0.88	-4398	1283	1216	1178	1111	1073	1197	1092	167	345	500	780	1	1	30826118	354	-1.99	0.56	12	0.06	-576.00	2043.00	2765	20230717	-58.44	973	20240304	18.09	1557	-26.20	20240318	973	18.09	20240304	2765	-58.44	20230717	973	18.09	20240304	0.31	N	133820	500	166 억	270307	N	N	2	N	N
93	20240613	130738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1148	-2	5	-0.17	15900129	13795	27.44	1171	1171	1148	1495	805	1150	1152.60	0.88	-279	1283	1216	1178	1111	1073	1197	1092	167	345	500	780	1	1	30826118	354	-1.99	0.56	12	0.04	-576.00	2043.00	2765	20230717	-58.48	973	20240304	17.99	1557	-26.27	20240318	973	17.99	20240304	2765	-58.48	20230717	973	17.99	20240304	0.31	N	133820	500	166 억	270307	N	N	2	N	N
94	20240613	120740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	0	3	0.00	12388345	10746	21.38	1171	1171	1149	1495	805	1150	1152.83	0.88	-211	1283	1216	1178	1111	1073	1197	1092	167	345	500	780	1	1	30826118	355	-2.00	0.56	12	0.03	-576.00	2043.00	2765	20230717	-58.41	973	20240304	18.19	1557	-26.14	20240318	973	18.19	20240304	2765	-58.41	20230717	973	18.19	20240304	0.31	N	133820	500	166 억	270307	N	N	2	N	N
95	20240613	110733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1158	8	2	0.70	4491722	3888	7.73	1171	1171	1151	1495	805	1150	1155.28	0.88	-107	1283	1216	1178	1111	1073	1197	1092	167	345	500	780	1	1	30826118	357	-2.01	0.57	12	0.01	-576.00	2043.00	2765	20230717	-58.12	973	20240304	19.01	1557	-25.63	20240318	973	19.01	20240304	2765	-58.12	20230717	973	19.01	20240304	0.31	N	133820	500	166 억	270307	N	N	2	N	N
96	20240613	100732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1151	1	2	0.09	2905384	2517	5.01	1171	1171	1151	1495	805	1150	1154.30	0.88	117	1283	1216	1178	1111	1073	1197	1092	167	345	500	780	1	1	30826118	355	-2.00	0.56	12	0.01	-576.00	2043.00	2765	20230717	-58.37	973	20240304	18.29	1557	-26.08	20240318	973	18.29	20240304	2765	-58.37	20230717	973	18.29	20240304	0.31	N	133820	500	166 억	270307	N	N	2	N	N
97	20240613	090742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1171	21	2	1.83	107732	92	0.18	1171	1171	1171	1495	805	1150	1171.00	0.88	-10	1283	1216	1178	1111	1073	1197	1092	167	345	500	780	1	1	30826118	361	-2.03	0.57	12	0.00	-576.00	2043.00	2765	20230717	-57.65	973	20240304	20.35	1557	-24.79	20240318	973	20.35	20240304	2765	-57.65	20230717	973	20.35	20240304	0.31	N	133820	500	166 억	270307	N	N	2	N	N
98	20240612	160726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	-6	5	-0.52	58161919	50173	132.22	1156	1245	1140	1502	810	1156	1159.23	0.86	5877	1178	1167	1152	1141	1126	1172	1146	167	346	500	780	1	1	30826118	355	-2.00	0.56	12	0.16	-576.00	2043.00	2765	20230717	-58.41	973	20240304	18.19	1557	-26.14	20240318	973	18.19	20240304	2765	-58.41	20230717	973	18.19	20240304	0.31	N	133820	500	166 억	264410	N	N	2	N	N
99	20240612	150737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1152	-4	5	-0.35	56842384	49026	129.20	1156	1245	1140	1502	810	1156	1159.43	0.86	6227	1178	1167	1152	1141	1126	1172	1146	167	346	500	780	1	1	30826118	355	-2.00	0.56	12	0.16	-576.00	2043.00	2765	20230717	-58.34	973	20240304	18.40	1557	-26.01	20240318	973	18.40	20240304	2765	-58.34	20230717	973	18.40	20240304	0.31	N	133820	500	166 억	264410	N	N	7	N	N
100	20240612	140730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1152	-4	5	-0.35	56003774	48299	127.28	1156	1245	1140	1502	810	1156	1159.52	0.86	6247	1178	1167	1152	1141	1126	1172	1146	167	346	500	780	1	1	30826118	355	-2.00	0.56	12	0.16	-576.00	2043.00	2765	20230717	-58.34	973	20240304	18.40	1557	-26.01	20240318	973	18.40	20240304	2765	-58.34	20230717	973	18.40	20240304	0.31	N	133820	500	166 억	264410	N	N	7	N	N
101	20240612	130733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1151	-5	5	-0.43	53716191	46318	122.06	1156	1245	1140	1502	810	1156	1159.73	0.86	5334	1178	1167	1152	1141	1126	1172	1146	167	346	500	780	1	1	30826118	355	-2.00	0.56	12	0.15	-576.00	2043.00	2765	20230717	-58.37	973	20240304	18.29	1557	-26.08	20240318	973	18.29	20240304	2765	-58.37	20230717	973	18.29	20240304	0.31	N	133820	500	166 억	264410	N	N	7	N	N
102	20240612	120728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1153	-3	5	-0.26	46164115	39751	104.75	1156	1245	1140	1502	810	1156	1161.33	0.86	4994	1178	1167	1152	1141	1126	1172	1146	167	346	500	780	1	1	30826118	355	-2.00	0.56	12	0.13	-576.00	2043.00	2765	20230717	-58.30	973	20240304	18.50	1557	-25.95	20240318	973	18.50	20240304	2765	-58.30	20230717	973	18.50	20240304	0.31	N	133820	500	166 억	264410	N	N	7	N	N
103	20240612	110730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1160	4	2	0.35	38654116	33238	87.59	1156	1245	1140	1502	810	1156	1162.95	0.86	5390	1178	1167	1152	1141	1126	1172	1146	167	346	500	780	1	1	30826118	358	-2.01	0.57	12	0.11	-576.00	2043.00	2765	20230717	-58.05	973	20240304	19.22	1557	-25.50	20240318	973	19.22	20240304	2765	-58.05	20230717	973	19.22	20240304	0.31	N	133820	500	166 억	264410	N	N	7	N	N
104	20240612	100731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1156	0	3	0.00	20524503	17814	46.94	1156	1162	1140	1502	810	1156	1152.16	0.86	6989	1178	1167	1152	1141	1126	1172	1146	167	346	500	780	1	1	30826118	356	-2.01	0.57	12	0.06	-576.00	2043.00	2765	20230717	-58.19	973	20240304	18.81	1557	-25.75	20240318	973	18.81	20240304	2765	-58.19	20230717	973	18.81	20240304	0.31	N	133820	500	166 억	264410	N	N	7	N	N
105	20240612	090732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	-6	5	-0.52	4433877	3841	10.12	1156	1156	1150	1502	810	1156	1154.35	0.86	3620	1178	1167	1152	1141	1126	1172	1146	167	346	500	780	1	1	30826118	355	-2.00	0.56	12	0.01	-576.00	2043.00	2765	20230717	-58.41	973	20240304	18.19	1557	-26.14	20240318	973	18.19	20240304	2765	-58.41	20230717	973	18.19	20240304	0.31	N	133820	500	166 억	264410	N	N	7	N	N
106	20240610	160724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	0	3	0.00	36721231	32228	143.91	1175	1175	1131	1489	803	1146	1139.42	0.85	2317	1192	1169	1146	1123	1100	1157	1111	167	343	500	770	1	1	30826118	353	-1.99	0.56	12	0.10	-576.00	2043.00	2765	20230717	-58.55	973	20240304	17.78	1557	-26.40	20240318	973	17.78	20240304	2765	-58.55	20230717	973	17.78	20240304	0.38	N	133820	500	166 억	263461	N	N	3	N	N
107	20240610	150732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	0	3	0.00	28853034	25311	113.02	1175	1175	1131	1489	803	1146	1139.94	0.85	1282	1192	1169	1146	1123	1100	1157	1111	167	343	500	770	1	1	30826118	353	-1.99	0.56	12	0.08	-576.00	2043.00	2765	20230717	-58.55	973	20240304	17.78	1557	-26.40	20240318	973	17.78	20240304	2765	-58.55	20230717	973	17.78	20240304	0.38	N	133820	500	166 억	263461	N	N	4	N	N
108	20240610	140727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1132	-14	5	-1.22	23686501	20795	92.86	1175	1175	1131	1489	803	1146	1139.05	0.85	740	1192	1169	1146	1123	1100	1157	1111	167	343	500	770	1	1	30826118	349	-1.97	0.55	12	0.07	-576.00	2043.00	2765	20230717	-59.06	973	20240304	16.34	1557	-27.30	20240318	973	16.34	20240304	2765	-59.06	20230717	973	16.34	20240304	0.38	N	133820	500	166 억	263461	N	N	4	N	N
109	20240610	130725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1135	-11	5	-0.96	16237729	14219	63.49	1175	1175	1131	1489	803	1146	1141.97	0.85	-381	1192	1169	1146	1123	1100	1157	1111	167	343	500	770	1	1	30826118	350	-1.97	0.56	12	0.05	-576.00	2043.00	2765	20230717	-58.95	973	20240304	16.65	1557	-27.10	20240318	973	16.65	20240304	2765	-58.95	20230717	973	16.65	20240304	0.38	N	133820	500	166 억	263461	N	N	4	N	N
110	20240610	120726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1137	-9	5	-0.79	13434509	11760	52.51	1175	1175	1131	1489	803	1146	1142.39	0.85	-381	1192	1169	1146	1123	1100	1157	1111	167	343	500	770	1	1	30826118	350	-1.97	0.56	12	0.04	-576.00	2043.00	2765	20230717	-58.88	973	20240304	16.86	1557	-26.97	20240318	973	16.86	20240304	2765	-58.88	20230717	973	16.86	20240304	0.38	N	133820	500	166 억	263461	N	N	4	N	N
111	20240610	110729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	-13	5	-1.13	12742756	11151	49.79	1175	1175	1131	1489	803	1146	1142.75	0.85	-389	1192	1169	1146	1123	1100	1157	1111	167	343	500	770	1	1	30826118	349	-1.97	0.55	12	0.04	-576.00	2043.00	2765	20230717	-59.02	973	20240304	16.44	1557	-27.23	20240318	973	16.44	20240304	2765	-59.02	20230717	973	16.44	20240304	0.38	N	133820	500	166 억	263461	N	N	4	N	N
112	20240610	100725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1142	-4	5	-0.35	8776973	7660	34.20	1175	1175	1131	1489	803	1146	1145.82	0.85	-1115	1192	1169	1146	1123	1100	1157	1111	167	343	500	770	1	1	30826118	352	-1.98	0.56	12	0.02	-576.00	2043.00	2765	20230717	-58.70	973	20240304	17.37	1557	-26.65	20240318	973	17.37	20240304	2765	-58.70	20230717	973	17.37	20240304	0.38	N	133820	500	166 억	263461	N	N	4	N	N
113	20240610	090731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1154	8	2	0.70	5217816	4535	20.25	1175	1175	1136	1489	803	1146	1150.57	0.85	-722	1192	1169	1146	1123	1100	1157	1111	167	343	500	770	1	1	30826118	356	-2.00	0.56	12	0.01	-576.00	2043.00	2765	20230717	-58.26	973	20240304	18.60	1557	-25.88	20240318	973	18.60	20240304	2765	-58.26	20230717	973	18.60	20240304	0.38	N	133820	500	166 억	263461	N	N	4	N	N
114	20240607	160751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	13	2	1.15	25722236	22395	39.57	1150	1169	1123	1472	794	1133	1148.57	0.86	-2348	1207	1170	1130	1093	1053	1188	1111	167	339	500	770	1	1	30826118	353	-1.99	0.56	12	0.07	-576.00	2043.00	2765	20230717	-58.55	973	20240304	17.78	1557	-26.40	20240318	973	17.78	20240304	2765	-58.55	20230717	973	17.78	20240304	0.41	N	133820	500	166 억	265809	N	N	4	N	N
115	20240607	150756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	17	2	1.50	22660184	19721	34.84	1150	1169	1123	1472	794	1133	1149.04	0.86	-2440	1207	1170	1130	1093	1053	1188	1111	167	339	500	770	1	1	30826118	355	-2.00	0.56	12	0.06	-576.00	2043.00	2765	20230717	-58.41	973	20240304	18.19	1557	-26.14	20240318	973	18.19	20240304	2765	-58.41	20230717	973	18.19	20240304	0.41	N	133820	500	166 억	265809	N	N	0	N	N
116	20240607	140751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1145	12	2	1.06	22613034	19680	34.77	1150	1169	1123	1472	794	1133	1149.04	0.86	-2440	1207	1170	1130	1093	1053	1188	1111	167	339	500	770	1	1	30826118	353	-1.99	0.56	12	0.06	-576.00	2043.00	2765	20230717	-58.59	973	20240304	17.68	1557	-26.46	20240318	973	17.68	20240304	2765	-58.59	20230717	973	17.68	20240304	0.41	N	133820	500	166 억	265809	N	N	0	N	N
117	20240607	130746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1147	14	2	1.24	22074729	19210	33.94	1150	1169	1123	1472	794	1133	1149.13	0.86	-2500	1207	1170	1130	1093	1053	1188	1111	167	339	500	770	1	1	30826118	354	-1.99	0.56	12	0.06	-576.00	2043.00	2765	20230717	-58.52	973	20240304	17.88	1557	-26.33	20240318	973	17.88	20240304	2765	-58.52	20230717	973	17.88	20240304	0.41	N	133820	500	166 억	265809	N	N	0	N	N
118	20240607	120751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1153	20	2	1.77	16022903	13925	24.60	1150	1169	1123	1472	794	1133	1150.66	0.86	-2325	1207	1170	1130	1093	1053	1188	1111	167	339	500	770	1	1	30826118	355	-2.00	0.56	12	0.05	-576.00	2043.00	2765	20230717	-58.30	973	20240304	18.50	1557	-25.95	20240318	973	18.50	20240304	2765	-58.30	20230717	973	18.50	20240304	0.41	N	133820	500	166 억	265809	N	N	0	N	N
119	20240607	110740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1159	26	2	2.29	15824799	13754	24.30	1150	1169	1123	1472	794	1133	1150.56	0.86	-2283	1207	1170	1130	1093	1053	1188	1111	167	339	500	770	1	1	30826118	357	-2.01	0.57	12	0.04	-576.00	2043.00	2765	20230717	-58.08	973	20240304	19.12	1557	-25.56	20240318	973	19.12	20240304	2765	-58.08	20230717	973	19.12	20240304	0.41	N	133820	500	166 억	265809	N	N	0	N	N
120	20240607	100751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1154	21	2	1.85	6093452	5302	9.37	1150	1155	1123	1472	794	1133	1149.27	0.86	-1295	1207	1170	1130	1093	1053	1188	1111	167	339	500	770	1	1	30826118	356	-2.00	0.56	12	0.02	-576.00	2043.00	2765	20230717	-58.26	973	20240304	18.60	1557	-25.88	20240318	973	18.60	20240304	2765	-58.26	20230717	973	18.60	20240304	0.41	N	133820	500	166 억	265809	N	N	0	N	N
121	20240607	090749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	17	2	1.50	103500	90	0.16	1150	1150	1150	1472	794	1133	1150.00	0.86	-10	1207	1170	1130	1093	1053	1188	1111	167	339	500	770	1	1	30826118	355	-2.00	0.56	12	0.00	-576.00	2043.00	2765	20230717	-58.41	973	20240304	18.19	1557	-26.14	20240318	973	18.19	20240304	2765	-58.41	20230717	973	18.19	20240304	0.41	N	133820	500	166 억	265809	N	N	0	N	N
122	20240605	160748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	18	2	1.61	63822411	56597	90.51	1124	1167	1090	1449	781	1115	1127.66	0.86	-506	1174	1144	1122	1092	1070	1133	1081	167	334	500	750	1	1	30826118	349	-1.97	0.55	12	0.18	-576.00	2043.00	2765	20230717	-59.02	973	20240304	16.44	1557	-27.23	20240318	973	16.44	20240304	2765	-59.02	20230717	973	16.44	20240304	0.40	N	133820	500	166 억	266274	N	N	0	N	N
123	20240605	150744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	18	2	1.61	58190224	51675	82.64	1124	1167	1090	1449	781	1115	1126.08	0.86	1713	1174	1144	1122	1092	1070	1133	1081	167	334	500	750	1	1	30826118	349	-1.97	0.55	12	0.17	-576.00	2043.00	2765	20230717	-59.02	973	20240304	16.44	1557	-27.23	20240318	973	16.44	20240304	2765	-59.02	20230717	973	16.44	20240304	0.40	N	133820	500	166 억	266274	N	N	0	N	N
124	20240605	140747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1145	30	2	2.69	55197377	49036	78.42	1124	1167	1090	1449	781	1115	1125.65	0.86	1180	1174	1144	1122	1092	1070	1133	1081	167	334	500	750	1	1	30826118	353	-1.99	0.56	12	0.16	-576.00	2043.00	2765	20230717	-58.59	973	20240304	17.68	1557	-26.46	20240318	973	17.68	20240304	2765	-58.59	20230717	973	17.68	20240304	0.40	N	133820	500	166 억	266274	N	N	0	N	N
125	20240605	130747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1131	16	2	1.43	49188281	43750	69.97	1124	1167	1090	1449	781	1115	1124.30	0.86	2402	1174	1144	1122	1092	1070	1133	1081	167	334	500	750	1	1	30826118	349	-1.96	0.55	12	0.14	-576.00	2043.00	2765	20230717	-59.10	973	20240304	16.24	1557	-27.36	20240318	973	16.24	20240304	2765	-59.10	20230717	973	16.24	20240304	0.40	N	133820	500	166 억	266274	N	N	0	N	N
126	20240605	120744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1116	1	2	0.09	19787870	17924	28.66	1124	1128	1090	1449	781	1115	1103.99	0.86	1965	1174	1144	1122	1092	1070	1133	1081	167	334	500	750	1	1	30826118	344	-1.94	0.55	12	0.06	-576.00	2043.00	2765	20230717	-59.64	973	20240304	14.70	1557	-28.32	20240318	973	14.70	20240304	2765	-59.64	20230717	973	14.70	20240304	0.40	N	133820	500	166 억	266274	N	N	0	N	N
127	20240605	110745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	0	3	0.00	19161055	17362	27.77	1124	1128	1090	1449	781	1115	1103.62	0.86	2097	1174	1144	1122	1092	1070	1133	1081	167	334	500	750	1	1	30826118	344	-1.94	0.55	12	0.06	-576.00	2043.00	2765	20230717	-59.67	973	20240304	14.59	1557	-28.39	20240318	973	14.59	20240304	2765	-59.67	20230717	973	14.59	20240304	0.40	N	133820	500	166 억	266274	N	N	0	N	N
128	20240605	100744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	0	3	0.00	19066280	17277	27.63	1124	1128	1090	1449	781	1115	1103.56	0.86	2097	1174	1144	1122	1092	1070	1133	1081	167	334	500	750	1	1	30826118	344	-1.94	0.55	12	0.06	-576.00	2043.00	2765	20230717	-59.67	973	20240304	14.59	1557	-28.39	20240318	973	14.59	20240304	2765	-59.67	20230717	973	14.59	20240304	0.40	N	133820	500	166 억	266274	N	N	0	N	N
129	20240605	090744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1124	9	2	0.81	2198682	1956	3.13	1124	1125	1123	1449	781	1115	1124.07	0.86	-47	1174	1144	1122	1092	1070	1133	1081	167	334	500	750	1	1	30826118	346	-1.95	0.55	12	0.01	-576.00	2043.00	2765	20230717	-59.35	973	20240304	15.52	1557	-27.81	20240318	973	15.52	20240304	2765	-59.35	20230717	973	15.52	20240304	0.40	N	133820	500	166 억	266274	N	N	0	N	N
130	20240604	160739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	-27	5	-2.36	69732336	62030	141.26	1132	1152	1100	1484	800	1142	1124.17	0.89	-9069	1216	1178	1149	1111	1082	1198	1131	167	342	500	770	1	1	30826118	344	-1.94	0.55	12	0.20	-576.00	2043.00	2765	20230717	-59.67	973	20240304	14.59	1557	-28.39	20240318	973	14.59	20240304	2765	-59.67	20230717	973	14.59	20240304	0.41	N	133820	500	166 억	275299	N	N	0	N	N
131	20240604	150739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1127	-15	5	-1.31	67518056	60050	136.75	1132	1152	1100	1484	800	1142	1124.36	0.89	-8956	1216	1178	1149	1111	1082	1198	1131	167	342	500	770	1	1	30826118	347	-1.96	0.55	12	0.19	-576.00	2043.00	2765	20230717	-59.24	973	20240304	15.83	1557	-27.62	20240318	973	15.83	20240304	2765	-59.24	20230717	973	15.83	20240304	0.41	N	133820	500	166 억	275299	N	N	0	N	N
132	20240604	140740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	-20	5	-1.75	61755417	54913	125.05	1132	1152	1100	1484	800	1142	1124.60	0.89	-4299	1216	1178	1149	1111	1082	1198	1131	167	342	500	770	1	1	30826118	346	-1.95	0.55	12	0.18	-576.00	2043.00	2765	20230717	-59.42	973	20240304	15.31	1557	-27.94	20240318	973	15.31	20240304	2765	-59.42	20230717	973	15.31	20240304	0.41	N	133820	500	166 억	275299	N	N	0	N	N
133	20240604	130737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1107	-35	5	-3.06	58134025	51686	117.70	1132	1152	1100	1484	800	1142	1124.75	0.89	-1351	1216	1178	1149	1111	1082	1198	1131	167	342	500	770	1	1	30826118	341	-1.92	0.54	12	0.17	-576.00	2043.00	2765	20230717	-59.96	973	20240304	13.77	1557	-28.90	20240318	973	13.77	20240304	2765	-59.96	20230717	973	13.77	20240304	0.41	N	133820	500	166 억	275299	N	N	0	N	N
134	20240604	120736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-14	5	-1.23	56455604	50185	114.28	1132	1152	1100	1484	800	1142	1124.95	0.89	-850	1216	1178	1149	1111	1082	1198	1131	167	342	500	770	1	1	30826118	348	-1.96	0.55	12	0.16	-576.00	2043.00	2765	20230717	-59.20	973	20240304	15.93	1557	-27.55	20240318	973	15.93	20240304	2765	-59.20	20230717	973	15.93	20240304	0.41	N	133820	500	166 억	275299	N	N	0	N	N
135	20240604	110733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-14	5	-1.23	25225453	22217	50.59	1132	1152	1128	1484	800	1142	1135.41	0.89	-76	1216	1178	1149	1111	1082	1198	1131	167	342	500	770	1	1	30826118	348	-1.96	0.55	12	0.07	-576.00	2043.00	2765	20230717	-59.20	973	20240304	15.93	1557	-27.55	20240318	973	15.93	20240304	2765	-59.20	20230717	973	15.93	20240304	0.41	N	133820	500	166 억	275299	N	N	0	N	N
136	20240604	100735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1145	3	2	0.26	11912449	10475	23.85	1132	1152	1132	1484	800	1142	1137.23	0.89	-111	1216	1178	1149	1111	1082	1198	1131	167	342	500	770	1	1	30826118	353	-1.99	0.56	12	0.03	-576.00	2043.00	2765	20230717	-58.59	973	20240304	17.68	1557	-26.46	20240318	973	17.68	20240304	2765	-58.59	20230717	973	17.68	20240304	0.41	N	133820	500	166 억	275299	N	N	0	N	N
137	20240604	090736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	7	2	0.61	5591154	4925	11.22	1132	1152	1132	1484	800	1142	1135.26	0.89	-973	1216	1178	1149	1111	1082	1198	1131	167	342	500	770	1	1	30826118	354	-1.99	0.56	12	0.02	-576.00	2043.00	2765	20230717	-58.44	973	20240304	18.09	1557	-26.20	20240318	973	18.09	20240304	2765	-58.44	20230717	973	18.09	20240304	0.41	N	133820	500	166 억	275299	N	N	0	N	N
138	20240603	160728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1142	6	2	0.53	49663702	43913	101.84	1134	1187	1120	1476	796	1136	1130.93	0.89	2314	1167	1151	1120	1104	1073	1159	1112	167	340	500	770	1	1	30826118	352	-1.98	0.56	12	0.14	-576.00	2043.00	2765	20230717	-58.70	973	20240304	17.37	1557	-26.65	20240318	973	17.37	20240304	2765	-58.70	20230717	973	17.37	20240304	0.45	N	133820	500	166 억	272985	N	N	0	N	N
139	20240603	150728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1143	7	2	0.62	45715173	40439	93.78	1134	1187	1120	1476	796	1136	1130.47	0.89	2697	1167	1151	1120	1104	1073	1159	1112	167	340	500	770	1	1	30826118	352	-1.98	0.56	12	0.13	-576.00	2043.00	2765	20230717	-58.66	973	20240304	17.47	1557	-26.59	20240318	973	17.47	20240304	2765	-58.66	20230717	973	17.47	20240304	0.45	N	133820	500	166 억	272985	N	N	0	N	N
140	20240603	140726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1136	0	3	0.00	38913043	34450	79.89	1134	1187	1120	1476	796	1136	1129.55	0.89	2821	1167	1151	1120	1104	1073	1159	1112	167	340	500	770	1	1	30826118	350	-1.97	0.56	12	0.11	-576.00	2043.00	2765	20230717	-58.92	973	20240304	16.75	1557	-27.04	20240318	973	16.75	20240304	2765	-58.92	20230717	973	16.75	20240304	0.45	N	133820	500	166 억	272985	N	N	0	N	N
141	20240603	130728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	-8	5	-0.70	34721335	30756	71.32	1134	1187	1120	1476	796	1136	1128.93	0.89	2437	1167	1151	1120	1104	1073	1159	1112	167	340	500	770	1	1	30826118	348	-1.96	0.55	12	0.10	-576.00	2043.00	2765	20230717	-59.20	973	20240304	15.93	1557	-27.55	20240318	973	15.93	20240304	2765	-59.20	20230717	973	15.93	20240304	0.45	N	133820	500	166 억	272985	N	N	0	N	N
142	20240603	120728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1136	0	3	0.00	24629423	21795	50.54	1134	1187	1122	1476	796	1136	1130.05	0.89	3582	1167	1151	1120	1104	1073	1159	1112	167	340	500	770	1	1	30826118	350	-1.97	0.56	12	0.07	-576.00	2043.00	2765	20230717	-58.92	973	20240304	16.75	1557	-27.04	20240318	973	16.75	20240304	2765	-58.92	20230717	973	16.75	20240304	0.45	N	133820	500	166 억	272985	N	N	0	N	N
143	20240603	110723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1134	-2	5	-0.18	12903729	11456	26.57	1134	1134	1122	1476	796	1136	1126.37	0.89	1389	1167	1151	1120	1104	1073	1159	1112	167	340	500	770	1	1	30826118	350	-1.97	0.56	12	0.04	-576.00	2043.00	2765	20230717	-58.99	973	20240304	16.55	1557	-27.17	20240318	973	16.55	20240304	2765	-58.99	20230717	973	16.55	20240304	0.45	N	133820	500	166 억	272985	N	N	0	N	N
144	20240603	100720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	-13	5	-1.14	2545888	2265	5.25	1134	1134	1122	1476	796	1136	1124.01	0.89	-443	1167	1151	1120	1104	1073	1159	1112	167	340	500	770	1	1	30826118	346	-1.95	0.55	12	0.01	-576.00	2043.00	2765	20230717	-59.39	973	20240304	15.42	1557	-27.87	20240318	973	15.42	20240304	2765	-59.39	20230717	973	15.42	20240304	0.45	N	133820	500	166 억	272985	N	N	0	N	N
145	20240603	090720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	-14	5	-1.23	440785	391	0.91	1134	1134	1122	1476	796	1136	1127.33	0.89	-288	1167	1151	1120	1104	1073	1159	1112	167	340	500	770	1	1	30826118	346	-1.95	0.55	12	0.00	-576.00	2043.00	2765	20230717	-59.42	973	20240304	15.31	1557	-27.94	20240318	973	15.31	20240304	2765	-59.42	20230717	973	15.31	20240304	0.45	N	133820	500	166 억	272985	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History