KissMeData/012800/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 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	160310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	-36	5	-2.20	4929432593	3083116	77.00	1582	1625	1582	2125	1147	1638	1598.83	1.49	84447	1779	1708	1669	1598	1559	1689	1579	456	487	500	1010	1	1	91140499	1460	-7.52	0.63	12	3.38	-213.00	2536.00	2625	20230816	-38.97	1208	20231031	32.62	2320	-30.95	20240521	1253	27.85	20240102	2625	-38.97	20230816	1208	32.62	20231031	3.25	N	012800	500	455 억	1359809	N	N	0	N	N
3	20240531	150313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1597	-41	5	-2.50	4672746400	2922725	73.00	1582	1625	1582	2125	1147	1638	1598.76	1.49	77199	1779	1708	1669	1598	1559	1689	1579	456	487	500	1010	1	1	91140499	1456	-7.50	0.63	12	3.21	-213.00	2536.00	2625	20230816	-39.16	1208	20231031	32.20	2320	-31.16	20240521	1253	27.45	20240102	2625	-39.16	20230816	1208	32.20	20231031	3.25	N	012800	500	455 억	1359809	N	N	0	N	N
4	20240531	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1608	-30	5	-1.83	4187278618	2619442	65.42	1582	1625	1582	2125	1147	1638	1598.54	1.49	159618	1779	1708	1669	1598	1559	1689	1579	456	487	500	1010	1	1	91140499	1466	-7.55	0.63	12	2.87	-213.00	2536.00	2625	20230816	-38.74	1208	20231031	33.11	2320	-30.69	20240521	1253	28.33	20240102	2625	-38.74	20230816	1208	33.11	20231031	3.25	N	012800	500	455 억	1359809	N	N	0	N	N
5	20240531	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1601	-37	5	-2.26	3922163169	2454123	61.29	1582	1625	1582	2125	1147	1638	1598.19	1.49	147701	1779	1708	1669	1598	1559	1689	1579	456	487	500	1010	1	1	91140499	1459	-7.52	0.63	12	2.69	-213.00	2536.00	2625	20230816	-39.01	1208	20231031	32.53	2320	-30.99	20240521	1253	27.77	20240102	2625	-39.01	20230816	1208	32.53	20231031	3.25	N	012800	500	455 억	1359809	N	N	0	N	N
6	20240531	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	-36	5	-2.20	3661058499	2291106	57.22	1582	1625	1582	2125	1147	1638	1597.94	1.49	198684	1779	1708	1669	1598	1559	1689	1579	456	487	500	1010	1	1	91140499	1460	-7.52	0.63	12	2.51	-213.00	2536.00	2625	20230816	-38.97	1208	20231031	32.62	2320	-30.95	20240521	1253	27.85	20240102	2625	-38.97	20230816	1208	32.62	20231031	3.25	N	012800	500	455 억	1359809	N	N	0	N	N
7	20240531	110311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1592	-46	5	-2.81	3375478447	2112016	52.75	1582	1625	1582	2125	1147	1638	1598.22	1.49	182519	1779	1708	1669	1598	1559	1689	1579	456	487	500	1010	1	1	91140499	1451	-7.47	0.63	12	2.32	-213.00	2536.00	2625	20230816	-39.35	1208	20231031	31.79	2320	-31.38	20240521	1253	27.06	20240102	2625	-39.35	20230816	1208	31.79	20231031	3.25	N	012800	500	455 억	1359809	N	N	0	N	N
8	20240531	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	-39	5	-2.38	2907705030	1819187	45.44	1582	1625	1582	2125	1147	1638	1598.35	1.49	206264	1779	1708	1669	1598	1559	1689	1579	456	487	500	1010	1	1	91140499	1457	-7.51	0.63	12	2.00	-213.00	2536.00	2625	20230816	-39.09	1208	20231031	32.37	2320	-31.08	20240521	1253	27.61	20240102	2625	-39.09	20230816	1208	32.37	20231031	3.25	N	012800	500	455 억	1359809	N	N	0	N	N
9	20240531	090311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1594	-44	5	-2.69	1245220335	782099	19.53	1582	1625	1582	2125	1147	1638	1592.15	1.49	197184	1779	1708	1669	1598	1559	1689	1579	456	487	500	1010	1	1	91140499	1453	-7.48	0.63	12	0.86	-213.00	2536.00	2625	20230816	-39.28	1208	20231031	31.95	2320	-31.29	20240521	1253	27.21	20240102	2625	-39.28	20230816	1208	31.95	20231031	3.25	N	012800	500	455 억	1359809	N	N	0	N	N
10	20240530	160309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1638	-123	5	-6.98	6573439611	3934451	72.13	1723	1740	1630	2285	1233	1761	1670.83	1.06	398953	1925	1842	1797	1714	1669	1820	1692	456	524	500	1090	1	1	91140499	1493	-7.69	0.65	12	4.32	-213.00	2536.00	2625	20230816	-37.60	1208	20231031	35.60	2320	-29.40	20240521	1253	30.73	20240102	2625	-37.60	20230816	1208	35.60	20231031	3.36	N	012800	500	455 억	965933	N	N	0	N	N
11	20240530	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1635	-126	5	-7.16	6031295340	3602630	66.04	1723	1740	1633	2285	1233	1761	1674.13	1.06	333044	1925	1842	1797	1714	1669	1820	1692	456	524	500	1090	1	1	91140499	1490	-7.68	0.64	12	3.95	-213.00	2536.00	2625	20230816	-37.71	1208	20231031	35.35	2320	-29.53	20240521	1253	30.49	20240102	2625	-37.71	20230816	1208	35.35	20231031	3.36	N	012800	500	455 억	965933	N	N	0	N	N
12	20240530	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1648	-113	5	-6.42	5182255065	3085071	56.56	1723	1740	1637	2285	1233	1761	1679.78	1.06	225253	1925	1842	1797	1714	1669	1820	1692	456	524	500	1090	1	1	91140499	1502	-7.74	0.65	12	3.38	-213.00	2536.00	2625	20230816	-37.22	1208	20231031	36.42	2320	-28.97	20240521	1253	31.52	20240102	2625	-37.22	20230816	1208	36.42	20231031	3.36	N	012800	500	455 억	965933	N	N	0	N	N
13	20240530	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1663	-98	5	-5.57	4368891578	2591534	47.51	1723	1740	1652	2285	1233	1761	1685.82	1.06	107924	1925	1842	1797	1714	1669	1820	1692	456	524	500	1090	1	1	91140499	1516	-7.81	0.66	12	2.84	-213.00	2536.00	2625	20230816	-36.65	1208	20231031	37.67	2320	-28.32	20240521	1253	32.72	20240102	2625	-36.65	20230816	1208	37.67	20231031	3.36	N	012800	500	455 억	965933	N	N	0	N	N
14	20240530	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	-101	5	-5.74	4038669747	2392369	43.86	1723	1740	1660	2285	1233	1761	1688.14	1.06	141268	1925	1842	1797	1714	1669	1820	1692	456	524	500	1090	1	1	91140499	1513	-7.79	0.65	12	2.62	-213.00	2536.00	2625	20230816	-36.76	1208	20231031	37.42	2320	-28.45	20240521	1253	32.48	20240102	2625	-36.76	20230816	1208	37.42	20231031	3.36	N	012800	500	455 억	965933	N	N	0	N	N
15	20240530	110310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1680	-81	5	-4.60	3514115401	2077834	38.09	1723	1740	1660	2285	1233	1761	1691.23	1.06	135738	1925	1842	1797	1714	1669	1820	1692	456	524	500	1090	1	1	91140499	1531	-7.89	0.66	12	2.28	-213.00	2536.00	2625	20230816	-36.00	1208	20231031	39.07	2320	-27.59	20240521	1253	34.08	20240102	2625	-36.00	20230816	1208	39.07	20231031	3.36	N	012800	500	455 억	965933	N	N	0	N	N
16	20240530	100310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1672	-89	5	-5.05	3184811424	1881584	34.49	1723	1740	1660	2285	1233	1761	1692.61	1.06	145391	1925	1842	1797	1714	1669	1820	1692	456	524	500	1090	1	1	91140499	1524	-7.85	0.66	12	2.06	-213.00	2536.00	2625	20230816	-36.30	1208	20231031	38.41	2320	-27.93	20240521	1253	33.44	20240102	2625	-36.30	20230816	1208	38.41	20231031	3.36	N	012800	500	455 억	965933	N	N	0	N	N
17	20240530	090310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1707	-54	5	-3.07	786428270	458623	8.41	1723	1740	1690	2285	1233	1761	1714.73	1.06	108282	1925	1842	1797	1714	1669	1820	1692	456	524	500	1090	1	1	91140499	1556	-8.01	0.67	12	0.50	-213.00	2536.00	2625	20230816	-34.97	1208	20231031	41.31	2320	-26.42	20240521	1253	36.23	20240102	2625	-34.97	20230816	1208	41.31	20231031	3.36	N	012800	500	455 억	965933	N	N	0	N	N
18	20240529	160307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1761	-58	5	-3.19	9779819667	5358201	72.77	1822	1880	1752	2360	1274	1819	1825.35	1.52	-416338	1919	1868	1833	1782	1747	1894	1808	456	541	500	1120	1	1	91140499	1605	-8.27	0.69	12	5.88	-213.00	2536.00	2625	20230816	-32.91	1208	20231031	45.78	2320	-24.09	20240521	1253	40.54	20240102	2625	-32.91	20230816	1208	45.78	20231031	3.26	N	012800	500	455 억	1383642	N	N	0	N	N
19	20240529	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1774	-45	5	-2.47	9124166252	4986456	67.72	1822	1880	1771	2360	1274	1819	1829.81	1.52	-415555	1919	1868	1833	1782	1747	1894	1808	456	541	500	1120	1	1	91140499	1617	-8.33	0.70	12	5.47	-213.00	2536.00	2625	20230816	-32.42	1208	20231031	46.85	2320	-23.53	20240521	1253	41.58	20240102	2625	-32.42	20230816	1208	46.85	20231031	3.26	N	012800	500	455 억	1383642	N	N	0	N	N
20	20240529	140309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1804	-15	5	-0.82	8230099958	4486831	60.93	1822	1880	1791	2360	1274	1819	1834.31	1.52	-310122	1919	1868	1833	1782	1747	1894	1808	456	541	500	1120	1	1	91140499	1644	-8.47	0.71	12	4.92	-213.00	2536.00	2625	20230816	-31.28	1208	20231031	49.34	2320	-22.24	20240521	1253	43.97	20240102	2625	-31.28	20230816	1208	49.34	20231031	3.26	N	012800	500	455 억	1383642	N	N	0	N	N
21	20240529	130308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-7	5	-0.38	7067742916	3849074	52.27	1822	1880	1791	2360	1274	1819	1836.26	1.52	-221341	1919	1868	1833	1782	1747	1894	1808	456	541	500	1120	1	1	91140499	1651	-8.51	0.71	12	4.22	-213.00	2536.00	2625	20230816	-30.97	1208	20231031	50.00	2320	-21.90	20240521	1253	44.61	20240102	2625	-30.97	20230816	1208	50.00	20231031	3.26	N	012800	500	455 억	1383642	N	N	0	N	N
22	20240529	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	-2	5	-0.11	6055339358	3289719	44.68	1822	1880	1811	2360	1274	1819	1840.75	1.52	-165268	1919	1868	1833	1782	1747	1894	1808	456	541	500	1120	1	1	91140499	1656	-8.53	0.72	12	3.61	-213.00	2536.00	2625	20230816	-30.78	1208	20231031	50.41	2320	-21.68	20240521	1253	45.01	20240102	2625	-30.78	20230816	1208	50.41	20231031	3.26	N	012800	500	455 억	1383642	N	N	0	N	N
23	20240529	110308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	5	2	0.27	5563757375	3019267	41.00	1822	1880	1811	2360	1274	1819	1842.82	1.52	-108591	1919	1868	1833	1782	1747	1894	1808	456	541	500	1120	1	1	91140499	1662	-8.56	0.72	12	3.31	-213.00	2536.00	2625	20230816	-30.51	1208	20231031	50.99	2320	-21.38	20240521	1253	45.57	20240102	2625	-30.51	20230816	1208	50.99	20231031	3.26	N	012800	500	455 억	1383642	N	N	0	N	N
24	20240529	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	0	3	0.00	4809999012	2605853	35.39	1822	1880	1811	2360	1274	1819	1845.94	1.52	-101079	1919	1868	1833	1782	1747	1894	1808	456	541	500	1120	1	1	91140499	1658	-8.54	0.72	12	2.86	-213.00	2536.00	2625	20230816	-30.70	1208	20231031	50.58	2320	-21.59	20240521	1253	45.17	20240102	2625	-30.70	20230816	1208	50.58	20231031	3.26	N	012800	500	455 억	1383642	N	N	0	N	N
25	20240529	090307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	14	2	0.77	420309446	230155	3.13	1822	1836	1821	2360	1274	1819	1826.51	1.52	64893	1919	1868	1833	1782	1747	1894	1808	456	541	500	1120	1	1	91140499	1671	-8.61	0.72	12	0.25	-213.00	2536.00	2625	20230816	-30.17	1208	20231031	51.74	2320	-20.99	20240521	1253	46.29	20240102	2625	-30.17	20230816	1208	51.74	20231031	3.26	N	012800	500	455 억	1383642	N	N	0	N	N
26	20240528	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	34	2	1.90	13273206375	7247696	115.34	1800	1884	1798	2320	1250	1785	1831.43	1.14	324640	1911	1848	1806	1743	1701	1827	1722	456	535	500	1100	1	1	91140499	1658	-8.54	0.72	12	7.95	-213.00	2536.00	2625	20230816	-30.70	1208	20231031	50.58	2320	-21.59	20240521	1253	45.17	20240102	2625	-30.70	20230816	1208	50.58	20231031	3.31	N	012800	500	455 억	1042167	N	N	0	N	N
27	20240528	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	34	2	1.90	12595380362	6875699	109.42	1800	1884	1798	2320	1250	1785	1831.88	1.14	330165	1911	1848	1806	1743	1701	1827	1722	456	535	500	1100	1	1	91140499	1658	-8.54	0.72	12	7.54	-213.00	2536.00	2625	20230816	-30.70	1208	20231031	50.58	2320	-21.59	20240521	1253	45.17	20240102	2625	-30.70	20230816	1208	50.58	20231031	3.31	N	012800	500	455 억	1042167	N	N	0	N	N
28	20240528	140308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	20	2	1.12	11832313488	6454846	102.72	1800	1884	1798	2320	1250	1785	1833.10	1.14	310271	1911	1848	1806	1743	1701	1827	1722	456	535	500	1100	1	1	91140499	1645	-8.47	0.71	12	7.08	-213.00	2536.00	2625	20230816	-31.24	1208	20231031	49.42	2320	-22.20	20240521	1253	44.05	20240102	2625	-31.24	20230816	1208	49.42	20231031	3.31	N	012800	500	455 억	1042167	N	N	0	N	N
29	20240528	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	24	2	1.34	11188880620	6098210	97.04	1800	1884	1798	2320	1250	1785	1834.79	1.14	278534	1911	1848	1806	1743	1701	1827	1722	456	535	500	1100	1	1	91140499	1649	-8.49	0.71	12	6.69	-213.00	2536.00	2625	20230816	-31.09	1208	20231031	49.75	2320	-22.03	20240521	1253	44.37	20240102	2625	-31.09	20230816	1208	49.75	20231031	3.31	N	012800	500	455 억	1042167	N	N	0	N	N
30	20240528	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	40	2	2.24	10267896768	5591423	88.98	1800	1884	1798	2320	1250	1785	1836.37	1.14	317341	1911	1848	1806	1743	1701	1827	1722	456	535	500	1100	1	1	91140499	1663	-8.57	0.72	12	6.13	-213.00	2536.00	2625	20230816	-30.48	1208	20231031	51.08	2320	-21.34	20240521	1253	45.65	20240102	2625	-30.48	20230816	1208	51.08	20231031	3.31	N	012800	500	455 억	1042167	N	N	0	N	N
31	20240528	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	50	2	2.80	9316691821	5071604	80.71	1800	1884	1798	2320	1250	1785	1837.04	1.14	282977	1911	1848	1806	1743	1701	1827	1722	456	535	500	1100	1	1	91140499	1672	-8.62	0.72	12	5.56	-213.00	2536.00	2625	20230816	-30.10	1208	20231031	51.90	2320	-20.91	20240521	1253	46.45	20240102	2625	-30.10	20230816	1208	51.90	20231031	3.31	N	012800	500	455 억	1042167	N	N	0	N	N
32	20240528	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	54	2	3.03	5874269369	3216198	51.18	1800	1864	1798	2320	1250	1785	1826.48	1.14	167051	1911	1848	1806	1743	1701	1827	1722	456	535	500	1100	1	1	91140499	1676	-8.63	0.73	12	3.53	-213.00	2536.00	2625	20230816	-29.94	1208	20231031	52.24	2320	-20.73	20240521	1253	46.77	20240102	2625	-29.94	20230816	1208	52.24	20231031	3.31	N	012800	500	455 억	1042167	N	N	0	N	N
33	20240528	090307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	32	2	1.79	1059625922	585504	9.32	1800	1822	1798	2320	1250	1785	1809.80	1.14	73182	1911	1848	1806	1743	1701	1827	1722	456	535	500	1100	1	1	91140499	1656	-8.53	0.72	12	0.64	-213.00	2536.00	2625	20230816	-30.78	1208	20231031	50.41	2320	-21.68	20240521	1253	45.01	20240102	2625	-30.78	20230816	1208	50.41	20231031	3.31	N	012800	500	455 억	1042167	N	N	0	N	N
34	20240527	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-95	5	-5.05	11096104832	6141039	63.98	1856	1869	1764	2440	1316	1880	1806.80	1.12	16535	1972	1925	1865	1818	1758	1949	1842	456	560	500	1160	1	1	91140499	1627	-8.38	0.70	12	6.74	-213.00	2536.00	2625	20230816	-32.00	1208	20231031	47.76	2320	-23.06	20240521	1253	42.46	20240102	2625	-32.00	20230816	1208	47.76	20231031	3.30	N	012800	500	455 억	1017705	N	N	0	N	N
35	20240527	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1784	-96	5	-5.11	10430159769	5767786	60.09	1856	1869	1764	2440	1316	1880	1808.14	1.12	-43089	1972	1925	1865	1818	1758	1949	1842	456	560	500	1160	1	1	91140499	1626	-8.38	0.70	12	6.33	-213.00	2536.00	2625	20230816	-32.04	1208	20231031	47.68	2320	-23.10	20240521	1253	42.38	20240102	2625	-32.04	20230816	1208	47.68	20231031	3.30	N	012800	500	455 억	1017705	N	N	0	N	N
36	20240527	140306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1773	-107	5	-5.69	9035652021	4980943	51.90	1856	1869	1772	2440	1316	1880	1813.82	1.12	-61955	1972	1925	1865	1818	1758	1949	1842	456	560	500	1160	1	1	91140499	1616	-8.32	0.70	12	5.47	-213.00	2536.00	2625	20230816	-32.46	1208	20231031	46.77	2320	-23.58	20240521	1253	41.50	20240102	2625	-32.46	20230816	1208	46.77	20231031	3.30	N	012800	500	455 억	1017705	N	N	0	N	N
37	20240527	130307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1786	-94	5	-5.00	8114509702	4463833	46.51	1856	1869	1772	2440	1316	1880	1817.60	1.12	-121646	1972	1925	1865	1818	1758	1949	1842	456	560	500	1160	1	1	91140499	1628	-8.38	0.70	12	4.90	-213.00	2536.00	2625	20230816	-31.96	1208	20231031	47.85	2320	-23.02	20240521	1253	42.54	20240102	2625	-31.96	20230816	1208	47.85	20231031	3.30	N	012800	500	455 억	1017705	N	N	0	N	N
38	20240527	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-101	5	-5.37	7399309245	4062210	42.32	1856	1869	1772	2440	1316	1880	1821.26	1.12	-188071	1972	1925	1865	1818	1758	1949	1842	456	560	500	1160	1	1	91140499	1621	-8.35	0.70	12	4.46	-213.00	2536.00	2625	20230816	-32.23	1208	20231031	47.27	2320	-23.32	20240521	1253	41.98	20240102	2625	-32.23	20230816	1208	47.27	20231031	3.30	N	012800	500	455 억	1017705	N	N	0	N	N
39	20240527	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-52	5	-2.77	4516579174	2461026	25.64	1856	1869	1815	2440	1316	1880	1834.93	1.12	144893	1972	1925	1865	1818	1758	1949	1842	456	560	500	1160	1	1	91140499	1666	-8.58	0.72	12	2.70	-213.00	2536.00	2625	20230816	-30.36	1208	20231031	51.32	2320	-21.21	20240521	1253	45.89	20240102	2625	-30.36	20230816	1208	51.32	20231031	3.30	N	012800	500	455 억	1017705	N	N	0	N	N
40	20240527	100306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-52	5	-2.77	3636202902	1980813	20.64	1856	1869	1815	2440	1316	1880	1835.33	1.12	60493	1972	1925	1865	1818	1758	1949	1842	456	560	500	1160	1	1	91140499	1666	-8.58	0.72	12	2.17	-213.00	2536.00	2625	20230816	-30.36	1208	20231031	51.32	2320	-21.21	20240521	1253	45.89	20240102	2625	-30.36	20230816	1208	51.32	20231031	3.30	N	012800	500	455 억	1017705	N	N	0	N	N
41	20240527	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	-50	5	-2.66	984471715	532530	5.55	1856	1867	1820	2440	1316	1880	1847.65	1.12	-88102	1972	1925	1865	1818	1758	1949	1842	456	560	500	1160	1	1	91140499	1668	-8.59	0.72	12	0.58	-213.00	2536.00	2625	20230816	-30.29	1208	20231031	51.49	2320	-21.12	20240521	1253	46.05	20240102	2625	-30.29	20230816	1208	51.49	20231031	3.30	N	012800	500	455 억	1017705	N	N	0	N	N
42	20240524	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1880	2	2	0.11	17546228498	9421229	69.24	1851	1912	1805	2440	1315	1878	1862.39	1.74	-568441	2004	1941	1871	1808	1738	1906	1773	456	562	500	1160	1	1	91140499	1713	-8.83	0.74	12	10.34	-213.00	2536.00	2625	20230816	-28.38	1208	20231031	55.63	2320	-18.97	20240521	1253	50.04	20240102	2625	-28.38	20230816	1208	55.63	20231031	2.51	N	012800	500	455 억	1587665	N	N	0	N	N
43	20240524	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1865	-13	5	-0.69	16431322475	8825929	64.86	1851	1912	1805	2440	1315	1878	1861.70	1.74	-506774	2004	1941	1871	1808	1738	1906	1773	456	562	500	1160	1	1	91140499	1700	-8.76	0.74	12	9.68	-213.00	2536.00	2625	20230816	-28.95	1208	20231031	54.39	2320	-19.61	20240521	1253	48.84	20240102	2625	-28.95	20230816	1208	54.39	20231031	2.51	N	012800	500	455 억	1587665	N	N	0	N	N
44	20240524	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	-19	5	-1.01	15055645884	8087825	59.44	1851	1912	1805	2440	1315	1878	1861.51	1.74	-498942	2004	1941	1871	1808	1738	1906	1773	456	562	500	1160	1	1	91140499	1694	-8.73	0.73	12	8.87	-213.00	2536.00	2625	20230816	-29.18	1208	20231031	53.89	2320	-19.87	20240521	1253	48.36	20240102	2625	-29.18	20230816	1208	53.89	20231031	2.51	N	012800	500	455 억	1587665	N	N	0	N	N
45	20240524	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	-21	5	-1.12	14176943038	7616024	55.97	1851	1912	1805	2440	1315	1878	1861.46	1.74	-459344	2004	1941	1871	1808	1738	1906	1773	456	562	500	1160	1	1	91140499	1692	-8.72	0.73	12	8.36	-213.00	2536.00	2625	20230816	-29.26	1208	20231031	53.73	2320	-19.96	20240521	1253	48.20	20240102	2625	-29.26	20230816	1208	53.73	20231031	2.51	N	012800	500	455 억	1587665	N	N	0	N	N
46	20240524	120254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	-22	5	-1.17	8916762531	4818430	35.41	1851	1886	1805	2440	1315	1878	1850.54	1.74	-108379	2004	1941	1871	1808	1738	1906	1773	456	562	500	1160	1	1	91140499	1692	-8.71	0.73	12	5.29	-213.00	2536.00	2625	20230816	-29.30	1208	20231031	53.64	2320	-20.00	20240521	1253	48.12	20240102	2625	-29.30	20230816	1208	53.64	20231031	2.51	N	012800	500	455 억	1587665	N	N	0	N	N
47	20240524	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	-2	5	-0.11	7613366968	4117690	30.26	1851	1886	1805	2440	1315	1878	1848.92	1.74	-117743	2004	1941	1871	1808	1738	1906	1773	456	562	500	1160	1	1	91140499	1710	-8.81	0.74	12	4.52	-213.00	2536.00	2625	20230816	-28.53	1208	20231031	55.30	2320	-19.14	20240521	1253	49.72	20240102	2625	-28.53	20230816	1208	55.30	20231031	2.51	N	012800	500	455 억	1587665	N	N	0	N	N
48	20240524	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	-21	5	-1.12	4863035407	2646039	19.45	1851	1872	1805	2440	1315	1878	1837.81	1.74	63717	2004	1941	1871	1808	1738	1906	1773	456	562	500	1160	1	1	91140499	1692	-8.72	0.73	12	2.90	-213.00	2536.00	2625	20230816	-29.26	1208	20231031	53.73	2320	-19.96	20240521	1253	48.20	20240102	2625	-29.26	20230816	1208	53.73	20231031	2.51	N	012800	500	455 억	1587665	N	N	0	N	N
49	20240524	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1843	-35	5	-1.86	716389874	387270	2.85	1851	1865	1841	2440	1315	1878	1849.62	1.74	57453	2004	1941	1871	1808	1738	1906	1773	456	562	500	1160	1	1	91140499	1680	-8.65	0.73	12	0.42	-213.00	2536.00	2625	20230816	-29.79	1208	20231031	52.57	2320	-20.56	20240521	1253	47.09	20240102	2625	-29.79	20230816	1208	52.57	20231031	2.51	N	012800	500	455 억	1587665	N	N	0	N	N
50	20240523	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1878	-182	5	-8.83	24879191897	13333534	89.64	1920	1934	1801	2675	1445	2060	1865.90	0.96	724145	2300	2180	2090	1970	1880	2135	1925	456	615	500	1270	1	1	91140499	1712	-8.82	0.74	12	14.63	-213.00	2536.00	2625	20230816	-28.46	1208	20231031	55.46	2320	-19.05	20240521	1253	49.88	20240102	2625	-28.46	20230816	1208	55.46	20231031	1.67	N	012800	500	455 억	878968	N	N	0	N	N
51	20240523	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1886	-174	5	-8.45	23290271190	12488739	83.96	1920	1934	1801	2675	1445	2060	1864.90	0.96	739702	2300	2180	2090	1970	1880	2135	1925	456	615	500	1270	1	1	91140499	1719	-8.85	0.74	12	13.70	-213.00	2536.00	2625	20230816	-28.15	1208	20231031	56.13	2320	-18.71	20240521	1253	50.52	20240102	2625	-28.15	20230816	1208	56.13	20231031	1.67	N	012800	500	455 억	878968	N	N	0	N	N
52	20240523	140255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	-178	5	-8.64	21074145491	11313276	76.06	1920	1934	1801	2675	1445	2060	1862.78	0.96	652096	2300	2180	2090	1970	1880	2135	1925	456	615	500	1270	1	1	91140499	1715	-8.84	0.74	12	12.41	-213.00	2536.00	2625	20230816	-28.30	1208	20231031	55.79	2320	-18.88	20240521	1253	50.20	20240102	2625	-28.30	20230816	1208	55.79	20231031	1.67	N	012800	500	455 억	878968	N	N	0	N	N
53	20240523	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1871	-189	5	-9.17	19504654184	10477327	70.44	1920	1934	1801	2675	1445	2060	1861.61	0.96	612789	2300	2180	2090	1970	1880	2135	1925	456	615	500	1270	1	1	91140499	1705	-8.78	0.74	12	11.50	-213.00	2536.00	2625	20230816	-28.72	1208	20231031	54.88	2320	-19.35	20240521	1253	49.32	20240102	2625	-28.72	20230816	1208	54.88	20231031	1.67	N	012800	500	455 억	878968	N	N	0	N	N
54	20240523	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	-209	5	-10.15	18441887099	9906089	66.60	1920	1934	1801	2675	1445	2060	1861.67	0.96	553730	2300	2180	2090	1970	1880	2135	1925	456	615	500	1270	1	1	91140499	1687	-8.69	0.73	12	10.87	-213.00	2536.00	2625	20230816	-29.49	1208	20231031	53.23	2320	-20.22	20240521	1253	47.73	20240102	2625	-29.49	20230816	1208	53.23	20231031	1.67	N	012800	500	455 억	878968	N	N	0	N	N
55	20240523	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	-216	5	-10.49	16375758209	8795288	59.13	1920	1934	1801	2675	1445	2060	1861.88	0.96	493144	2300	2180	2090	1970	1880	2135	1925	456	615	500	1270	1	1	91140499	1681	-8.66	0.73	12	9.65	-213.00	2536.00	2625	20230816	-29.75	1208	20231031	52.65	2320	-20.52	20240521	1253	47.17	20240102	2625	-29.75	20230816	1208	52.65	20231031	1.67	N	012800	500	455 억	878968	N	N	0	N	N
56	20240523	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-210	5	-10.19	13963675840	7487276	50.34	1920	1934	1801	2675	1445	2060	1864.99	0.96	404759	2300	2180	2090	1970	1880	2135	1925	456	615	500	1270	1	1	91140499	1686	-8.69	0.73	12	8.22	-213.00	2536.00	2625	20230816	-29.52	1208	20231031	53.15	2320	-20.26	20240521	1253	47.65	20240102	2625	-29.52	20230816	1208	53.15	20231031	1.67	N	012800	500	455 억	878968	N	N	0	N	N
57	20240523	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	-159	5	-7.72	4519840130	2370509	15.94	1920	1934	1878	2675	1445	2060	1906.70	0.96	136519	2300	2180	2090	1970	1880	2135	1925	456	615	500	1270	1	1	91140499	1733	-8.92	0.75	12	2.60	-213.00	2536.00	2625	20230816	-27.58	1208	20231031	57.37	2320	-18.06	20240521	1253	51.72	20240102	2625	-27.58	20230816	1208	57.37	20231031	1.67	N	012800	500	455 억	878968	N	N	0	N	N
58	20240522	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-115	5	-5.29	30718317095	14584205	20.98	2195	2210	2000	2825	1525	2175	2105.85	1.95	-953828	2431	2302	2191	2062	1951	2247	2007	456	650	500	1340	5	1	91140499	1877	-9.67	0.81	12	16.00	-213.00	2536.00	2625	20230816	-21.52	1208	20231031	70.53	2320	-11.21	20240521	1253	64.41	20240102	2625	-21.52	20230816	1208	70.53	20231031	1.79	N	012800	500	455 억	1779584	N	N	7	N	N
59	20240522	150252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-110	5	-5.06	28323391360	13418508	19.31	2195	2210	2000	2825	1525	2175	2110.23	1.95	-627648	2431	2302	2191	2062	1951	2247	2007	456	650	500	1340	5	1	91140499	1882	-9.69	0.81	12	14.72	-213.00	2536.00	2625	20230816	-21.33	1208	20231031	70.94	2320	-10.99	20240521	1253	64.80	20240102	2625	-21.33	20230816	1208	70.94	20231031	1.79	N	012800	500	455 억	1779584	N	N	7	N	N
60	20240522	140252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	-130	5	-5.98	23817034010	11197785	16.11	2195	2210	2045	2825	1525	2175	2126.46	1.95	-614860	2431	2302	2191	2062	1951	2247	2007	456	650	500	1340	5	1	91140499	1864	-9.60	0.81	12	12.29	-213.00	2536.00	2625	20230816	-22.10	1208	20231031	69.29	2320	-11.85	20240521	1253	63.21	20240102	2625	-22.10	20230816	1208	69.29	20231031	1.79	N	012800	500	455 억	1779584	N	N	7	N	N
61	20240522	130253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	-65	5	-2.99	19169164430	8955719	12.88	2195	2210	2095	2825	1525	2175	2140.00	1.95	-413129	2431	2302	2191	2062	1951	2247	2007	456	650	500	1340	5	1	91140499	1923	-9.91	0.83	12	9.83	-213.00	2536.00	2625	20230816	-19.62	1208	20231031	74.67	2320	-9.05	20240521	1253	68.40	20240102	2625	-19.62	20230816	1208	74.67	20231031	1.79	N	012800	500	455 억	1779584	N	N	7	N	N
62	20240522	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	-65	5	-2.99	17961984695	8382740	12.06	2195	2210	2095	2825	1525	2175	2142.30	1.95	-363540	2431	2302	2191	2062	1951	2247	2007	456	650	500	1340	5	1	91140499	1923	-9.91	0.83	12	9.20	-213.00	2536.00	2625	20230816	-19.62	1208	20231031	74.67	2320	-9.05	20240521	1253	68.40	20240102	2625	-19.62	20230816	1208	74.67	20231031	1.79	N	012800	500	455 억	1779584	N	N	7	N	N
63	20240522	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2115	-60	5	-2.76	16620871980	7748982	11.15	2195	2210	2095	2825	1525	2175	2144.47	1.95	-212033	2431	2302	2191	2062	1951	2247	2007	456	650	500	1340	5	1	91140499	1928	-9.93	0.83	12	8.50	-213.00	2536.00	2625	20230816	-19.43	1208	20231031	75.08	2320	-8.84	20240521	1253	68.79	20240102	2625	-19.43	20230816	1208	75.08	20231031	1.79	N	012800	500	455 억	1779584	N	N	7	N	N
64	20240522	100252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2115	-60	5	-2.76	14409725650	6702137	9.64	2195	2210	2095	2825	1525	2175	2149.59	1.95	-100689	2431	2302	2191	2062	1951	2247	2007	456	650	500	1340	5	1	91140499	1928	-9.93	0.83	12	7.35	-213.00	2536.00	2625	20230816	-19.43	1208	20231031	75.08	2320	-8.84	20240521	1253	68.79	20240102	2625	-19.43	20230816	1208	75.08	20231031	1.79	N	012800	500	455 억	1779584	N	N	7	N	N
65	20240522	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	-10	5	-0.46	4855921680	2225644	3.20	2195	2210	2145	2825	1525	2175	2182.17	1.95	-259103	2431	2302	2191	2062	1951	2247	2007	456	650	500	1340	5	1	91140499	1973	-10.16	0.85	12	2.44	-213.00	2536.00	2625	20230816	-17.52	1208	20231031	79.22	2320	-6.68	20240521	1253	72.79	20240102	2625	-17.52	20230816	1208	79.22	20231031	1.79	N	012800	500	455 억	1779584	N	N	7	N	N
66	20240521	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2175	95	2	4.57	149936883170	68374850	169.94	2185	2320	2080	2700	1460	2080	2192.90	2.38	-448009	2342	2211	1949	1818	1556	2276	1883	456	620	500	1280	5	1	91140499	1982	-10.21	0.86	12	75.02	-213.00	2536.00	2625	20230816	-17.14	1208	20231031	80.05	2320	-6.25	20240521	1253	73.58	20240102	2625	-17.14	20230816	1208	80.05	20231031	1.54	N	012800	500	455 억	2166750	N	N	7	N	N
67	20240521	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	50	2	2.40	144484430870	65846463	163.66	2185	2320	2080	2700	1460	2080	2194.26	2.38	-198046	2342	2211	1949	1818	1556	2276	1883	456	620	500	1280	5	1	91140499	1941	-10.00	0.84	12	72.25	-213.00	2536.00	2625	20230816	-18.86	1208	20231031	76.32	2320	-8.19	20240521	1253	69.99	20240102	2625	-18.86	20230816	1208	76.32	20231031	1.54	N	012800	500	455 억	2166750	N	N	11	N	N
68	20240521	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2120	40	2	1.92	141323244135	64355059	159.95	2185	2320	2080	2700	1460	2080	2195.99	2.38	-359461	2342	2211	1949	1818	1556	2276	1883	456	620	500	1280	5	1	91140499	1932	-9.95	0.84	12	70.61	-213.00	2536.00	2625	20230816	-19.24	1208	20231031	75.50	2320	-8.62	20240521	1253	69.19	20240102	2625	-19.24	20230816	1208	75.50	20231031	1.54	N	012800	500	455 억	2166750	N	N	11	N	N
69	20240521	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2125	45	2	2.16	136466648995	62080420	154.29	2185	2320	2080	2700	1460	2080	2198.22	2.38	-433327	2342	2211	1949	1818	1556	2276	1883	456	620	500	1280	5	1	91140499	1937	-9.98	0.84	12	68.12	-213.00	2536.00	2625	20230816	-19.05	1208	20231031	75.91	2320	-8.41	20240521	1253	69.59	20240102	2625	-19.05	20230816	1208	75.91	20231031	1.54	N	012800	500	455 억	2166750	N	N	11	N	N
70	20240521	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	15	2	0.72	132330953985	60115582	149.41	2185	2320	2085	2700	1460	2080	2201.28	2.38	-636580	2342	2211	1949	1818	1556	2276	1883	456	620	500	1280	5	1	91140499	1909	-9.84	0.83	12	65.96	-213.00	2536.00	2625	20230816	-20.19	1208	20231031	73.43	2320	-9.70	20240521	1253	67.20	20240102	2625	-20.19	20230816	1208	73.43	20231031	1.54	N	012800	500	455 억	2166750	N	N	11	N	N
71	20240521	110252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	85	2	4.09	121979574015	55217567	137.24	2185	2320	2100	2700	1460	2080	2209.07	2.38	-1175686	2342	2211	1949	1818	1556	2276	1883	456	620	500	1280	5	1	91140499	1973	-10.16	0.85	12	60.59	-213.00	2536.00	2625	20230816	-17.52	1208	20231031	79.22	2320	-6.68	20240521	1253	72.79	20240102	2625	-17.52	20230816	1208	79.22	20231031	1.54	N	012800	500	455 억	2166750	N	N	11	N	N
72	20240521	100252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2230	150	2	7.21	107192016605	48460063	120.44	2185	2320	2100	2700	1460	2080	2211.97	2.38	-868847	2342	2211	1949	1818	1556	2276	1883	456	620	500	1280	5	1	91140499	2032	-10.47	0.88	12	53.17	-213.00	2536.00	2625	20230816	-15.05	1208	20231031	84.60	2320	-3.88	20240521	1253	77.97	20240102	2625	-15.05	20230816	1208	84.60	20231031	1.54	N	012800	500	455 억	2166750	N	N	11	N	N
73	20240521	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2115	35	2	1.68	12142573880	5583304	13.88	2185	2200	2100	2700	1460	2080	2174.80	2.38	-112164	2342	2211	1949	1818	1556	2276	1883	456	620	500	1280	5	1	91140499	1928	-9.93	0.83	12	6.13	-213.00	2536.00	2625	20230816	-19.43	1208	20231031	75.08	2200	-3.86	20240521	1253	68.79	20240102	2625	-19.43	20230816	1208	75.08	20231031	1.54	N	012800	500	455 억	2166750	N	N	11	N	N
74	20240517	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	-76	5	-4.53	6103111696	3813942	19.75	1660	1661	1565	2180	1175	1678	1600.17	2.12	-465537	1866	1772	1691	1597	1516	1819	1644	456	502	500	1040	1	1	91140499	1460	-7.52	0.63	12	4.18	-213.00	2536.00	2625	20230816	-38.97	1208	20231031	32.62	1838	-12.84	20240215	1253	27.85	20240102	2625	-38.97	20230816	1208	32.62	20231031	1.62	N	012800	500	455 억	1928262	N	N	13	N	N
75	20240517	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1597	-81	5	-4.83	5683411731	3552034	18.39	1660	1661	1565	2180	1175	1678	1600.00	2.12	-451973	1866	1772	1691	1597	1516	1819	1644	456	502	500	1040	1	1	91140499	1456	-7.50	0.63	12	3.90	-213.00	2536.00	2625	20230816	-39.16	1208	20231031	32.20	1838	-13.11	20240215	1253	27.45	20240102	2625	-39.16	20230816	1208	32.20	20231031	1.62	N	012800	500	455 억	1928262	N	N	13	N	N
76	20240517	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1577	-101	5	-6.02	5069990392	3167435	16.40	1660	1661	1565	2180	1175	1678	1600.61	2.12	-492087	1866	1772	1691	1597	1516	1819	1644	456	502	500	1040	1	1	91140499	1437	-7.40	0.62	12	3.48	-213.00	2536.00	2625	20230816	-39.92	1208	20231031	30.55	1838	-14.20	20240215	1253	25.86	20240102	2625	-39.92	20230816	1208	30.55	20231031	1.62	N	012800	500	455 억	1928262	N	N	13	N	N
77	20240517	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1574	-104	5	-6.20	4700249812	2932704	15.19	1660	1661	1565	2180	1175	1678	1602.65	2.12	-509375	1866	1772	1691	1597	1516	1819	1644	456	502	500	1040	1	1	91140499	1435	-7.39	0.62	12	3.22	-213.00	2536.00	2625	20230816	-40.04	1208	20231031	30.30	1838	-14.36	20240215	1253	25.62	20240102	2625	-40.04	20230816	1208	30.30	20231031	1.62	N	012800	500	455 억	1928262	N	N	13	N	N
78	20240517	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1568	-110	5	-6.56	4266053153	2656096	13.75	1660	1661	1565	2180	1175	1678	1606.08	2.12	-441281	1866	1772	1691	1597	1516	1819	1644	456	502	500	1040	1	1	91140499	1429	-7.36	0.62	12	2.91	-213.00	2536.00	2625	20230816	-40.27	1208	20231031	29.80	1838	-14.69	20240215	1253	25.14	20240102	2625	-40.27	20230816	1208	29.80	20231031	1.62	N	012800	500	455 억	1928262	N	N	13	N	N
79	20240517	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1592	-86	5	-5.13	3464985171	2147786	11.12	1660	1661	1590	2180	1175	1678	1613.22	2.12	-416162	1866	1772	1691	1597	1516	1819	1644	456	502	500	1040	1	1	91140499	1451	-7.47	0.63	12	2.36	-213.00	2536.00	2625	20230816	-39.35	1208	20231031	31.79	1838	-13.38	20240215	1253	27.06	20240102	2625	-39.35	20230816	1208	31.79	20231031	1.62	N	012800	500	455 억	1928262	N	N	13	N	N
80	20240517	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	-79	5	-4.71	2776541972	1716771	8.89	1660	1661	1594	2180	1175	1678	1617.23	2.12	-290138	1866	1772	1691	1597	1516	1819	1644	456	502	500	1040	1	1	91140499	1457	-7.51	0.63	12	1.88	-213.00	2536.00	2625	20230816	-39.09	1208	20231031	32.37	1838	-13.00	20240215	1253	27.61	20240102	2625	-39.09	20230816	1208	32.37	20231031	1.62	N	012800	500	455 억	1928262	N	N	13	N	N
81	20240517	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1633	-45	5	-2.68	481854000	292606	1.52	1660	1661	1630	2180	1175	1678	1646.53	2.12	-108974	1866	1772	1691	1597	1516	1819	1644	456	502	500	1040	1	1	91140499	1488	-7.67	0.64	12	0.32	-213.00	2536.00	2625	20230816	-37.79	1208	20231031	35.18	1838	-11.15	20240215	1253	30.33	20240102	2625	-37.79	20230816	1208	35.18	20231031	1.62	N	012800	500	455 억	1928262	N	N	13	N	N
82	20240516	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1678	78	2	4.88	32629715635	19069067	235.15	1621	1785	1610	2080	1120	1600	1711.17	1.72	386856	1723	1661	1627	1565	1531	1644	1548	456	480	500	990	1	1	91140499	1529	-7.88	0.66	12	20.92	-213.00	2536.00	2625	20230816	-36.08	1208	20231031	38.91	1838	-8.71	20240215	1253	33.92	20240102	2625	-36.08	20230816	1208	38.91	20231031	1.48	N	012800	500	455 억	1563447	N	N	13	N	N
83	20240516	150247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	60	2	3.75	31849939092	18602791	229.40	1621	1785	1610	2080	1120	1600	1712.13	1.72	394159	1723	1661	1627	1565	1531	1644	1548	456	480	500	990	1	1	91140499	1513	-7.79	0.65	12	20.41	-213.00	2536.00	2625	20230816	-36.76	1208	20231031	37.42	1838	-9.68	20240215	1253	32.48	20240102	2625	-36.76	20230816	1208	37.42	20231031	1.48	N	012800	500	455 억	1563447	N	N	9	N	N
84	20240516	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1667	67	2	4.19	30669752319	17890799	220.62	1621	1785	1610	2080	1120	1600	1714.30	1.72	381578	1723	1661	1627	1565	1531	1644	1548	456	480	500	990	1	1	91140499	1519	-7.83	0.66	12	19.63	-213.00	2536.00	2625	20230816	-36.50	1208	20231031	38.00	1838	-9.30	20240215	1253	33.04	20240102	2625	-36.50	20230816	1208	38.00	20231031	1.48	N	012800	500	455 억	1563447	N	N	9	N	N
85	20240516	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1697	97	2	6.06	29652906158	17284667	213.14	1621	1785	1610	2080	1120	1600	1715.59	1.72	349533	1723	1661	1627	1565	1531	1644	1548	456	480	500	990	1	1	91140499	1547	-7.97	0.67	12	18.96	-213.00	2536.00	2625	20230816	-35.35	1208	20231031	40.48	1838	-7.67	20240215	1253	35.43	20240102	2625	-35.35	20230816	1208	40.48	20231031	1.48	N	012800	500	455 억	1563447	N	N	9	N	N
86	20240516	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1677	77	2	4.81	28584794387	16653994	205.37	1621	1785	1610	2080	1120	1600	1716.43	1.72	363786	1723	1661	1627	1565	1531	1644	1548	456	480	500	990	1	1	91140499	1528	-7.87	0.66	12	18.27	-213.00	2536.00	2625	20230816	-36.11	1208	20231031	38.82	1838	-8.76	20240215	1253	33.84	20240102	2625	-36.11	20230816	1208	38.82	20231031	1.48	N	012800	500	455 억	1563447	N	N	9	N	N
87	20240516	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1726	126	2	7.88	25664955940	14930988	184.12	1621	1785	1610	2080	1120	1600	1718.94	1.72	319034	1723	1661	1627	1565	1531	1644	1548	456	480	500	990	1	1	91140499	1573	-8.10	0.68	12	16.38	-213.00	2536.00	2625	20230816	-34.25	1208	20231031	42.88	1838	-6.09	20240215	1253	37.75	20240102	2625	-34.25	20230816	1208	42.88	20231031	1.48	N	012800	500	455 억	1563447	N	N	9	N	N
88	20240516	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1675	75	2	4.69	8996359644	5373533	66.26	1621	1709	1610	2080	1120	1600	1674.26	1.72	583195	1723	1661	1627	1565	1531	1644	1548	456	480	500	990	1	1	91140499	1527	-7.86	0.66	12	5.90	-213.00	2536.00	2625	20230816	-36.19	1208	20231031	38.66	1838	-8.87	20240215	1253	33.68	20240102	2625	-36.19	20230816	1208	38.66	20231031	1.48	N	012800	500	455 억	1563447	N	N	9	N	N
89	20240516	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1632	32	2	2.00	428873804	264103	3.26	1621	1640	1610	2080	1120	1600	1624.31	1.72	14241	1723	1661	1627	1565	1531	1644	1548	456	480	500	990	1	1	91140499	1487	-7.66	0.64	12	0.29	-213.00	2536.00	2625	20230816	-37.83	1208	20231031	35.10	1838	-11.21	20240215	1253	30.25	20240102	2625	-37.83	20230816	1208	35.10	20231031	1.48	N	012800	500	455 억	1563447	N	N	9	N	N
90	20240514	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	-2	5	-0.12	13140370486	8029618	90.47	1639	1689	1593	2080	1122	1602	1636.59	1.66	43474	1708	1654	1611	1557	1514	1633	1536	456	478	500	990	1	1	91140499	1458	-7.51	0.63	12	8.81	-213.00	2536.00	2625	20230816	-39.05	1208	20231031	32.45	1838	-12.95	20240215	1253	27.69	20240102	2625	-39.05	20230816	1208	32.45	20231031	1.38	N	012800	500	455 억	1509234	N	N	9	N	N
91	20240514	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	0	3	0.00	12556235592	7663876	86.35	1639	1689	1595	2080	1122	1602	1638.39	1.66	-34700	1708	1654	1611	1557	1514	1633	1536	456	478	500	990	1	1	91140499	1460	-7.52	0.63	12	8.41	-213.00	2536.00	2625	20230816	-38.97	1208	20231031	32.62	1838	-12.84	20240215	1253	27.85	20240102	2625	-38.97	20230816	1208	32.62	20231031	1.38	N	012800	500	455 억	1509234	N	N	14	N	N
92	20240514	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1603	1	2	0.06	11889359548	7247092	81.66	1639	1689	1597	2080	1122	1602	1640.60	1.66	-77399	1708	1654	1611	1557	1514	1633	1536	456	478	500	990	1	1	91140499	1461	-7.53	0.63	12	7.95	-213.00	2536.00	2625	20230816	-38.93	1208	20231031	32.70	1838	-12.79	20240215	1253	27.93	20240102	2625	-38.93	20230816	1208	32.70	20231031	1.38	N	012800	500	455 억	1509234	N	N	14	N	N
93	20240514	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1626	24	2	1.50	10895301077	6629076	74.69	1639	1689	1599	2080	1122	1602	1643.59	1.66	-105193	1708	1654	1611	1557	1514	1633	1536	456	478	500	990	1	1	91140499	1482	-7.63	0.64	12	7.27	-213.00	2536.00	2625	20230816	-38.06	1208	20231031	34.60	1838	-11.53	20240215	1253	29.77	20240102	2625	-38.06	20230816	1208	34.60	20231031	1.38	N	012800	500	455 억	1509234	N	N	14	N	N
94	20240514	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1640	38	2	2.37	9868035512	6003532	67.64	1639	1689	1599	2080	1122	1602	1643.74	1.66	-145208	1708	1654	1611	1557	1514	1633	1536	456	478	500	990	1	1	91140499	1495	-7.70	0.65	12	6.59	-213.00	2536.00	2625	20230816	-37.52	1208	20231031	35.76	1838	-10.77	20240215	1253	30.89	20240102	2625	-37.52	20230816	1208	35.76	20231031	1.38	N	012800	500	455 억	1509234	N	N	14	N	N
95	20240514	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1624	22	2	1.37	8776601020	5331152	60.07	1639	1689	1599	2080	1122	1602	1646.33	1.66	-149684	1708	1654	1611	1557	1514	1633	1536	456	478	500	990	1	1	91140499	1480	-7.62	0.64	12	5.85	-213.00	2536.00	2625	20230816	-38.13	1208	20231031	34.44	1838	-11.64	20240215	1253	29.61	20240102	2625	-38.13	20230816	1208	34.44	20231031	1.38	N	012800	500	455 억	1509234	N	N	14	N	N
96	20240514	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1605	3	2	0.19	1975356218	1221819	13.77	1639	1644	1599	2080	1122	1602	1616.80	1.66	-58407	1708	1654	1611	1557	1514	1633	1536	456	478	500	990	1	1	91140499	1463	-7.54	0.63	12	1.34	-213.00	2536.00	2625	20230816	-38.86	1208	20231031	32.86	1838	-12.68	20240215	1253	28.09	20240102	2625	-38.86	20230816	1208	32.86	20231031	1.38	N	012800	500	455 억	1509234	N	N	14	N	N
97	20240514	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1615	13	2	0.81	663684714	407135	4.59	1639	1644	1613	2080	1122	1602	1630.50	1.66	-106132	1708	1654	1611	1557	1514	1633	1536	456	478	500	990	1	1	91140499	1472	-7.58	0.64	12	0.45	-213.00	2536.00	2625	20230816	-38.48	1208	20231031	33.69	1838	-12.13	20240215	1253	28.89	20240102	2625	-38.48	20230816	1208	33.69	20231031	1.38	N	012800	500	455 억	1509234	N	N	14	N	N
98	20240513	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	29	2	1.84	14137306884	8762830	420.54	1645	1665	1568	2040	1102	1573	1613.36	2.59	-885694	1607	1589	1571	1553	1535	1599	1563	456	467	500	970	1	1	91140499	1460	-7.52	0.63	12	9.61	-213.00	2536.00	2625	20230816	-38.97	1208	20231031	32.62	1838	-12.84	20240215	1253	27.85	20240102	2625	-38.97	20230816	1208	32.62	20231031	1.36	N	012800	500	455 억	2364896	N	N	14	N	N
99	20240513	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1609	36	2	2.29	13407976337	8309117	398.77	1645	1665	1568	2040	1102	1573	1613.65	2.59	-905749	1607	1589	1571	1553	1535	1599	1563	456	467	500	970	1	1	91140499	1466	-7.55	0.63	12	9.12	-213.00	2536.00	2625	20230816	-38.70	1208	20231031	33.20	1838	-12.46	20240215	1253	28.41	20240102	2625	-38.70	20230816	1208	33.20	20231031	1.36	N	012800	500	455 억	2364896	N	N	17	N	N
100	20240513	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1579	6	2	0.38	12443256099	7702617	369.66	1645	1665	1568	2040	1102	1573	1615.46	2.59	-891792	1607	1589	1571	1553	1535	1599	1563	456	467	500	970	1	1	91140499	1439	-7.41	0.62	12	8.45	-213.00	2536.00	2625	20230816	-39.85	1208	20231031	30.71	1838	-14.09	20240215	1253	26.02	20240102	2625	-39.85	20230816	1208	30.71	20231031	1.36	N	012800	500	455 억	2364896	N	N	17	N	N
101	20240513	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1609	36	2	2.29	11089659466	6850466	328.77	1645	1665	1568	2040	1102	1573	1618.82	2.59	-803724	1607	1589	1571	1553	1535	1599	1563	456	467	500	970	1	1	91140499	1466	-7.55	0.63	12	7.52	-213.00	2536.00	2625	20230816	-38.70	1208	20231031	33.20	1838	-12.46	20240215	1253	28.41	20240102	2625	-38.70	20230816	1208	33.20	20231031	1.36	N	012800	500	455 억	2364896	N	N	17	N	N
102	20240513	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1594	21	2	1.34	5408660795	3379497	162.19	1645	1645	1568	2040	1102	1573	1600.44	2.59	-712541	1607	1589	1571	1553	1535	1599	1563	456	467	500	970	1	1	91140499	1453	-7.48	0.63	12	3.71	-213.00	2536.00	2625	20230816	-39.28	1208	20231031	31.95	1838	-13.28	20240215	1253	27.21	20240102	2625	-39.28	20230816	1208	31.95	20231031	1.36	N	012800	500	455 억	2364896	N	N	17	N	N
103	20240513	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1574	1	2	0.06	4559005480	2844445	136.51	1645	1645	1568	2040	1102	1573	1602.78	2.59	-744636	1607	1589	1571	1553	1535	1599	1563	456	467	500	970	1	1	91140499	1435	-7.39	0.62	12	3.12	-213.00	2536.00	2625	20230816	-40.04	1208	20231031	30.30	1838	-14.36	20240215	1253	25.62	20240102	2625	-40.04	20230816	1208	30.30	20231031	1.36	N	012800	500	455 억	2364896	N	N	17	N	N
104	20240513	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1583	10	2	0.64	3773674144	2345867	112.58	1645	1645	1581	2040	1102	1573	1608.66	2.59	-637024	1607	1589	1571	1553	1535	1599	1563	456	467	500	970	1	1	91140499	1443	-7.43	0.62	12	2.57	-213.00	2536.00	2625	20230816	-39.70	1208	20231031	31.04	1838	-13.87	20240215	1253	26.34	20240102	2625	-39.70	20230816	1208	31.04	20231031	1.36	N	012800	500	455 억	2364896	N	N	17	N	N
105	20240513	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1630	57	2	3.62	1081733693	662366	31.79	1645	1645	1616	2040	1102	1573	1633.18	2.59	-172628	1607	1589	1571	1553	1535	1599	1563	456	467	500	970	1	1	91140499	1486	-7.65	0.64	12	0.73	-213.00	2536.00	2625	20230816	-37.90	1208	20231031	34.93	1838	-11.32	20240215	1253	30.09	20240102	2625	-37.90	20230816	1208	34.93	20231031	1.36	N	012800	500	455 억	2364896	N	N	17	N	N
106	20240510	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1573	10	2	0.64	2476481601	1577426	81.15	1564	1589	1553	2030	1095	1563	1569.94	2.65	-38611	1641	1602	1556	1517	1471	1621	1536	456	467	500	960	1	1	91140499	1434	-7.38	0.62	12	1.73	-213.00	2536.00	2625	20230816	-40.08	1208	20231031	30.22	1838	-14.42	20240215	1253	25.54	20240102	2625	-40.08	20230816	1208	30.22	20231031	1.33	N	012800	500	455 억	2414745	N	N	17	N	N
107	20240510	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1570	7	2	0.45	2262135994	1441010	74.13	1564	1589	1553	2030	1095	1563	1569.83	2.65	-53871	1641	1602	1556	1517	1471	1621	1536	456	467	500	960	1	1	91140499	1431	-7.37	0.62	12	1.58	-213.00	2536.00	2625	20230816	-40.19	1208	20231031	29.97	1838	-14.58	20240215	1253	25.30	20240102	2625	-40.19	20230816	1208	29.97	20231031	1.33	N	012800	500	455 억	2414745	N	N	2	N	N
108	20240510	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1559	-4	5	-0.26	1936019248	1232409	63.40	1564	1589	1553	2030	1095	1563	1570.92	2.65	-118759	1641	1602	1556	1517	1471	1621	1536	456	467	500	960	1	1	91140499	1421	-7.32	0.61	12	1.35	-213.00	2536.00	2625	20230816	-40.61	1208	20231031	29.06	1838	-15.18	20240215	1253	24.42	20240102	2625	-40.61	20230816	1208	29.06	20231031	1.33	N	012800	500	455 억	2414745	N	N	2	N	N
109	20240510	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1556	-7	5	-0.45	1809986676	1151439	59.23	1564	1589	1555	2030	1095	1563	1571.93	2.65	-116425	1641	1602	1556	1517	1471	1621	1536	456	467	500	960	1	1	91140499	1418	-7.31	0.61	12	1.26	-213.00	2536.00	2625	20230816	-40.72	1208	20231031	28.81	1838	-15.34	20240215	1253	24.18	20240102	2625	-40.72	20230816	1208	28.81	20231031	1.33	N	012800	500	455 억	2414745	N	N	2	N	N
110	20240510	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1561	-2	5	-0.13	1671057476	1062421	54.66	1564	1589	1559	2030	1095	1563	1572.88	2.65	-93905	1641	1602	1556	1517	1471	1621	1536	456	467	500	960	1	1	91140499	1423	-7.33	0.62	12	1.17	-213.00	2536.00	2625	20230816	-40.53	1208	20231031	29.22	1838	-15.07	20240215	1253	24.58	20240102	2625	-40.53	20230816	1208	29.22	20231031	1.33	N	012800	500	455 억	2414745	N	N	2	N	N
111	20240510	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1567	4	2	0.26	1489408920	946221	48.68	1564	1589	1559	2030	1095	1563	1574.06	2.65	-63540	1641	1602	1556	1517	1471	1621	1536	456	467	500	960	1	1	91140499	1428	-7.36	0.62	12	1.04	-213.00	2536.00	2625	20230816	-40.30	1208	20231031	29.72	1838	-14.74	20240215	1253	25.06	20240102	2625	-40.30	20230816	1208	29.72	20231031	1.33	N	012800	500	455 억	2414745	N	N	2	N	N
112	20240510	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1583	20	2	1.28	941652945	599151	30.82	1564	1585	1559	2030	1095	1563	1571.65	2.65	10684	1641	1602	1556	1517	1471	1621	1536	456	467	500	960	1	1	91140499	1443	-7.43	0.62	12	0.66	-213.00	2536.00	2625	20230816	-39.70	1208	20231031	31.04	1838	-13.87	20240215	1253	26.34	20240102	2625	-39.70	20230816	1208	31.04	20231031	1.33	N	012800	500	455 억	2414745	N	N	2	N	N
113	20240510	090244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1579	16	2	1.02	66298265	42293	2.18	1564	1579	1564	2030	1095	1563	1567.59	2.65	7304	1641	1602	1556	1517	1471	1621	1536	456	467	500	960	1	1	91140499	1439	-7.41	0.62	12	0.05	-213.00	2536.00	2625	20230816	-39.85	1208	20231031	30.71	1838	-14.09	20240215	1253	26.02	20240102	2625	-39.85	20230816	1208	30.71	20231031	1.33	N	012800	500	455 억	2414745	N	N	2	N	N
114	20240509	160247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1563	42	2	2.76	3025826686	1935180	184.63	1521	1595	1510	1977	1065	1521	1563.59	2.41	193902	1573	1547	1531	1505	1489	1539	1497	456	456	500	940	1	1	91140499	1425	-7.34	0.62	12	2.12	-213.00	2536.00	2625	20230816	-40.46	1208	20231031	29.39	1838	-14.96	20240215	1253	24.74	20240102	2625	-40.46	20230816	1208	29.39	20231031	1.37	N	012800	500	455 억	2199031	N	N	2	N	N
115	20240509	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1554	33	2	2.17	2947215637	1884794	179.82	1521	1595	1510	1977	1065	1521	1563.68	2.41	195608	1573	1547	1531	1505	1489	1539	1497	456	456	500	940	1	1	91140499	1416	-7.30	0.61	12	2.07	-213.00	2536.00	2625	20230816	-40.80	1208	20231031	28.64	1838	-15.45	20240215	1253	24.02	20240102	2625	-40.80	20230816	1208	28.64	20231031	1.37	N	012800	500	455 억	2199031	N	N	0	N	N
116	20240509	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1562	41	2	2.70	2756330312	1762212	168.13	1521	1595	1510	1977	1065	1521	1564.13	2.41	222630	1573	1547	1531	1505	1489	1539	1497	456	456	500	940	1	1	91140499	1424	-7.33	0.62	12	1.93	-213.00	2536.00	2625	20230816	-40.50	1208	20231031	29.30	1838	-15.02	20240215	1253	24.66	20240102	2625	-40.50	20230816	1208	29.30	20231031	1.37	N	012800	500	455 억	2199031	N	N	0	N	N
117	20240509	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1562	41	2	2.70	2662077251	1701886	162.37	1521	1595	1510	1977	1065	1521	1564.19	2.41	229069	1573	1547	1531	1505	1489	1539	1497	456	456	500	940	1	1	91140499	1424	-7.33	0.62	12	1.87	-213.00	2536.00	2625	20230816	-40.50	1208	20231031	29.30	1838	-15.02	20240215	1253	24.66	20240102	2625	-40.50	20230816	1208	29.30	20231031	1.37	N	012800	500	455 억	2199031	N	N	0	N	N
118	20240509	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1568	47	2	3.09	2496849830	1596599	152.33	1521	1595	1510	1977	1065	1521	1563.86	2.41	220855	1573	1547	1531	1505	1489	1539	1497	456	456	500	940	1	1	91140499	1429	-7.36	0.62	12	1.75	-213.00	2536.00	2625	20230816	-40.27	1208	20231031	29.80	1838	-14.69	20240215	1253	25.14	20240102	2625	-40.27	20230816	1208	29.80	20231031	1.37	N	012800	500	455 억	2199031	N	N	0	N	N
119	20240509	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1558	37	2	2.43	2253912833	1441185	137.50	1521	1595	1510	1977	1065	1521	1563.93	2.41	233919	1573	1547	1531	1505	1489	1539	1497	456	456	500	940	1	1	91140499	1420	-7.31	0.61	12	1.58	-213.00	2536.00	2625	20230816	-40.65	1208	20231031	28.97	1838	-15.23	20240215	1253	24.34	20240102	2625	-40.65	20230816	1208	28.97	20231031	1.37	N	012800	500	455 억	2199031	N	N	0	N	N
120	20240509	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1564	43	2	2.83	972833876	629823	60.09	1521	1572	1510	1977	1065	1521	1544.62	2.41	48677	1573	1547	1531	1505	1489	1539	1497	456	456	500	940	1	1	91140499	1425	-7.34	0.62	12	0.69	-213.00	2536.00	2625	20230816	-40.42	1208	20231031	29.47	1838	-14.91	20240215	1253	24.82	20240102	2625	-40.42	20230816	1208	29.47	20231031	1.37	N	012800	500	455 억	2199031	N	N	0	N	N
121	20240509	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1528	7	2	0.46	41747405	27397	2.61	1521	1536	1516	1977	1065	1521	1523.80	2.41	2107	1573	1547	1531	1505	1489	1539	1497	456	456	500	940	1	1	91140499	1393	-7.17	0.60	12	0.03	-213.00	2536.00	2625	20230816	-41.79	1208	20231031	26.49	1838	-16.87	20240215	1253	21.95	20240102	2625	-41.79	20230816	1208	26.49	20231031	1.37	N	012800	500	455 억	2199031	N	N	0	N	N
122	20240508	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1521	-28	5	-1.81	1579263066	1032139	64.39	1549	1557	1515	2010	1085	1549	1530.10	2.55	-119057	1595	1571	1534	1510	1473	1584	1523	456	461	500	960	1	1	91140499	1386	-7.14	0.60	12	1.13	-213.00	2536.00	2625	20230816	-42.06	1208	20231031	25.91	1838	-17.25	20240215	1253	21.39	20240102	2625	-42.06	20230816	1208	25.91	20231031	1.58	N	012800	500	455 억	2327078	N	N	0	N	N
123	20240508	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	-27	5	-1.74	1465193987	957119	59.71	1549	1557	1515	2010	1085	1549	1530.81	2.55	-84656	1595	1571	1534	1510	1473	1584	1523	456	461	500	960	1	1	91140499	1387	-7.15	0.60	12	1.05	-213.00	2536.00	2625	20230816	-42.02	1208	20231031	25.99	1838	-17.19	20240215	1253	21.47	20240102	2625	-42.02	20230816	1208	25.99	20231031	1.58	N	012800	500	455 억	2327078	N	N	0	N	N
124	20240508	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	-27	5	-1.74	1261903089	823400	51.36	1549	1557	1515	2010	1085	1549	1532.52	2.55	-60789	1595	1571	1534	1510	1473	1584	1523	456	461	500	960	1	1	91140499	1387	-7.15	0.60	12	0.90	-213.00	2536.00	2625	20230816	-42.02	1208	20231031	25.99	1838	-17.19	20240215	1253	21.47	20240102	2625	-42.02	20230816	1208	25.99	20231031	1.58	N	012800	500	455 억	2327078	N	N	0	N	N
125	20240508	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1526	-23	5	-1.48	1212375008	790863	49.33	1549	1557	1515	2010	1085	1549	1532.95	2.55	-59444	1595	1571	1534	1510	1473	1584	1523	456	461	500	960	1	1	91140499	1391	-7.16	0.60	12	0.87	-213.00	2536.00	2625	20230816	-41.87	1208	20231031	26.32	1838	-16.97	20240215	1253	21.79	20240102	2625	-41.87	20230816	1208	26.32	20231031	1.58	N	012800	500	455 억	2327078	N	N	0	N	N
126	20240508	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1528	-21	5	-1.36	1094337226	713357	44.50	1549	1557	1515	2010	1085	1549	1534.03	2.55	-21787	1595	1571	1534	1510	1473	1584	1523	456	461	500	960	1	1	91140499	1393	-7.17	0.60	12	0.78	-213.00	2536.00	2625	20230816	-41.79	1208	20231031	26.49	1838	-16.87	20240215	1253	21.95	20240102	2625	-41.79	20230816	1208	26.49	20231031	1.58	N	012800	500	455 억	2327078	N	N	0	N	N
127	20240508	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-29	5	-1.87	949331287	617919	38.55	1549	1557	1520	2010	1085	1549	1536.30	2.55	-37608	1595	1571	1534	1510	1473	1584	1523	456	461	500	960	1	1	91140499	1385	-7.14	0.60	12	0.68	-213.00	2536.00	2625	20230816	-42.10	1208	20231031	25.83	1838	-17.30	20240215	1253	21.31	20240102	2625	-42.10	20230816	1208	25.83	20231031	1.58	N	012800	500	455 억	2327078	N	N	0	N	N
128	20240508	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	-19	5	-1.23	624681389	404759	25.25	1549	1557	1530	2010	1085	1549	1543.32	2.55	-57016	1595	1571	1534	1510	1473	1584	1523	456	461	500	960	1	1	91140499	1394	-7.18	0.60	12	0.44	-213.00	2536.00	2625	20230816	-41.71	1208	20231031	26.66	1838	-16.76	20240215	1253	22.11	20240102	2625	-41.71	20230816	1208	26.66	20231031	1.58	N	012800	500	455 억	2327078	N	N	0	N	N
129	20240508	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	-19	5	-1.23	84764580	54989	3.43	1549	1551	1530	2010	1085	1549	1541.27	2.55	-34479	1595	1571	1534	1510	1473	1584	1523	456	461	500	960	1	1	91140499	1394	-7.18	0.60	12	0.06	-213.00	2536.00	2625	20230816	-41.71	1208	20231031	26.66	1838	-16.76	20240215	1253	22.11	20240102	2625	-41.71	20230816	1208	26.66	20231031	1.58	N	012800	500	455 억	2327078	N	N	0	N	N
130	20240503	160245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1485	-25	5	-1.66	1566410874	1048968	55.90	1513	1516	1457	1963	1057	1510	1493.24	2.18	117187	1596	1552	1531	1487	1466	1542	1477	456	453	500	930	1	1	91140499	1353	-6.97	0.59	12	1.15	-213.00	2536.00	2625	20230816	-43.43	1208	20231031	22.93	1838	-19.21	20240215	1253	18.52	20240102	2625	-43.43	20230816	1208	22.93	20231031	1.42	N	012800	500	455 억	1991204	N	N	0	N	N
131	20240503	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1495	-15	5	-0.99	1398628006	936166	49.89	1513	1516	1457	1963	1057	1510	1493.94	2.18	108183	1596	1552	1531	1487	1466	1542	1477	456	453	500	930	1	1	91140499	1363	-7.02	0.59	12	1.03	-213.00	2536.00	2625	20230816	-43.05	1208	20231031	23.76	1838	-18.66	20240215	1253	19.31	20240102	2625	-43.05	20230816	1208	23.76	20231031	1.42	N	012800	500	455 억	1991204	N	N	0	N	N
132	20240503	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1493	-17	5	-1.13	1292080822	864732	46.08	1513	1516	1457	1963	1057	1510	1494.14	2.18	98499	1596	1552	1531	1487	1466	1542	1477	456	453	500	930	1	1	91140499	1361	-7.01	0.59	12	0.95	-213.00	2536.00	2625	20230816	-43.12	1208	20231031	23.59	1838	-18.77	20240215	1253	19.15	20240102	2625	-43.12	20230816	1208	23.59	20231031	1.42	N	012800	500	455 억	1991204	N	N	0	N	N
133	20240503	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1490	-20	5	-1.32	1230258995	823262	43.87	1513	1516	1457	1963	1057	1510	1494.31	2.18	95738	1596	1552	1531	1487	1466	1542	1477	456	453	500	930	1	1	91140499	1358	-7.00	0.59	12	0.90	-213.00	2536.00	2625	20230816	-43.24	1208	20231031	23.34	1838	-18.93	20240215	1253	18.91	20240102	2625	-43.24	20230816	1208	23.34	20231031	1.42	N	012800	500	455 억	1991204	N	N	0	N	N
134	20240503	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1491	-19	5	-1.26	1145450599	766470	40.84	1513	1516	1457	1963	1057	1510	1494.38	2.18	97981	1596	1552	1531	1487	1466	1542	1477	456	453	500	930	1	1	91140499	1359	-7.00	0.59	12	0.84	-213.00	2536.00	2625	20230816	-43.20	1208	20231031	23.43	1838	-18.88	20240215	1253	18.99	20240102	2625	-43.20	20230816	1208	23.43	20231031	1.42	N	012800	500	455 억	1991204	N	N	0	N	N
135	20240503	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1487	-23	5	-1.52	901587944	601981	32.08	1513	1516	1457	1963	1057	1510	1497.63	2.18	115891	1596	1552	1531	1487	1466	1542	1477	456	453	500	930	1	1	91140499	1355	-6.98	0.59	12	0.66	-213.00	2536.00	2625	20230816	-43.35	1208	20231031	23.10	1838	-19.10	20240215	1253	18.68	20240102	2625	-43.35	20230816	1208	23.10	20231031	1.42	N	012800	500	455 억	1991204	N	N	0	N	N
136	20240503	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1498	-12	5	-0.79	609003203	405602	21.61	1513	1516	1457	1963	1057	1510	1501.41	2.18	70217	1596	1552	1531	1487	1466	1542	1477	456	453	500	930	1	1	91140499	1365	-7.03	0.59	12	0.45	-213.00	2536.00	2625	20230816	-42.93	1208	20231031	24.01	1838	-18.50	20240215	1253	19.55	20240102	2625	-42.93	20230816	1208	24.01	20231031	1.42	N	012800	500	455 억	1991204	N	N	0	N	N
137	20240503	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	6	2	0.40	116492529	77057	4.11	1513	1516	1510	1963	1057	1510	1511.85	2.18	13776	1596	1552	1531	1487	1466	1542	1477	456	453	500	930	1	1	91140499	1382	-7.12	0.60	12	0.08	-213.00	2536.00	2625	20230816	-42.25	1208	20231031	25.50	1838	-17.52	20240215	1253	20.99	20240102	2625	-42.25	20230816	1208	25.50	20231031	1.42	N	012800	500	455 억	1991204	N	N	0	N	N
138	20240502	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-73	5	-4.61	2858172185	1860330	51.05	1574	1575	1510	2055	1109	1583	1536.39	2.81	-566500	1678	1630	1597	1549	1516	1614	1533	456	472	500	980	1	1	91140499	1376	-7.09	0.60	12	2.04	-213.00	2536.00	2625	20230816	-42.48	1208	20231031	25.00	1838	-17.85	20240215	1253	20.51	20240102	2625	-42.48	20230816	1208	25.00	20231031	1.30	N	012800	500	455 억	2560777	N	N	0	N	N
139	20240502	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	-71	5	-4.49	2589117063	1682502	46.17	1574	1575	1510	2055	1109	1583	1538.81	2.81	-466562	1678	1630	1597	1549	1516	1614	1533	456	472	500	980	1	1	91140499	1378	-7.10	0.60	12	1.85	-213.00	2536.00	2625	20230816	-42.40	1208	20231031	25.17	1838	-17.74	20240215	1253	20.67	20240102	2625	-42.40	20230816	1208	25.17	20231031	1.30	N	012800	500	455 억	2560777	N	N	0	N	N
140	20240502	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1533	-50	5	-3.16	1991678526	1290336	35.41	1574	1575	1526	2055	1109	1583	1543.48	2.81	-290759	1678	1630	1597	1549	1516	1614	1533	456	472	500	980	1	1	91140499	1397	-7.20	0.60	12	1.42	-213.00	2536.00	2625	20230816	-41.60	1208	20231031	26.90	1838	-16.59	20240215	1253	22.35	20240102	2625	-41.60	20230816	1208	26.90	20231031	1.30	N	012800	500	455 억	2560777	N	N	0	N	N
141	20240502	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1534	-49	5	-3.10	1724868564	1116272	30.63	1574	1575	1526	2055	1109	1583	1545.15	2.81	-230318	1678	1630	1597	1549	1516	1614	1533	456	472	500	980	1	1	91140499	1398	-7.20	0.60	12	1.22	-213.00	2536.00	2625	20230816	-41.56	1208	20231031	26.99	1838	-16.54	20240215	1253	22.43	20240102	2625	-41.56	20230816	1208	26.99	20231031	1.30	N	012800	500	455 억	2560777	N	N	0	N	N
142	20240502	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1538	-45	5	-2.84	1527340532	987683	27.10	1574	1575	1526	2055	1109	1583	1546.33	2.81	-177302	1678	1630	1597	1549	1516	1614	1533	456	472	500	980	1	1	91140499	1402	-7.22	0.61	12	1.08	-213.00	2536.00	2625	20230816	-41.41	1208	20231031	27.32	1838	-16.32	20240215	1253	22.75	20240102	2625	-41.41	20230816	1208	27.32	20231031	1.30	N	012800	500	455 억	2560777	N	N	0	N	N
143	20240502	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1541	-42	5	-2.65	1270972722	821653	22.55	1574	1575	1526	2055	1109	1583	1546.77	2.81	-134684	1678	1630	1597	1549	1516	1614	1533	456	472	500	980	1	1	91140499	1404	-7.23	0.61	12	0.90	-213.00	2536.00	2625	20230816	-41.30	1208	20231031	27.57	1838	-16.16	20240215	1253	22.98	20240102	2625	-41.30	20230816	1208	27.57	20231031	1.30	N	012800	500	455 억	2560777	N	N	0	N	N
144	20240502	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1536	-47	5	-2.97	866033886	559871	15.36	1574	1575	1526	2055	1109	1583	1546.74	2.81	-41069	1678	1630	1597	1549	1516	1614	1533	456	472	500	980	1	1	91140499	1400	-7.21	0.61	12	0.61	-213.00	2536.00	2625	20230816	-41.49	1208	20231031	27.15	1838	-16.43	20240215	1253	22.59	20240102	2625	-41.49	20230816	1208	27.15	20231031	1.30	N	012800	500	455 억	2560777	N	N	0	N	N
145	20240502	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1558	-25	5	-1.58	83567310	53357	1.46	1574	1574	1556	2055	1109	1583	1565.65	2.81	-19857	1678	1630	1597	1549	1516	1614	1533	456	472	500	980	1	1	91140499	1420	-7.31	0.61	12	0.06	-213.00	2536.00	2625	20230816	-40.65	1208	20231031	28.97	1838	-15.23	20240215	1253	24.34	20240102	2625	-40.65	20230816	1208	28.97	20231031	1.30	N	012800	500	455 억	2560777	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History