KissMeData/007280/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240430	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1719	0	3	0.00	32122448	18701	179.61	1719	1730	1712	2230	1204	1719	1717.69	0.56	65	1741	1729	1718	1706	1695	1736	1713	304	511	500	1230	1	1	60813311	1045	3.70	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.51	1600	20240416	7.44	1855	-7.33	20240307	1600	7.44	20240416	2190	-21.51	20230512	1600	7.44	20240416	0.17	N	007280	500	304 억	339823	N	N	6	N	N
3	20240430	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1719	0	3	0.00	31223417	18178	174.59	1719	1730	1712	2230	1204	1719	1717.65	0.56	62	1741	1729	1718	1706	1695	1736	1713	304	511	500	1230	1	1	60813311	1045	3.70	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.51	1600	20240416	7.44	1855	-7.33	20240307	1600	7.44	20240416	2190	-21.51	20230512	1600	7.44	20240416	0.17	N	007280	500	304 억	339823	N	N	6	N	N
4	20240430	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1718	-1	5	-0.06	9611247	5598	53.76	1719	1730	1712	2230	1204	1719	1716.91	0.56	22	1741	1729	1718	1706	1695	1736	1713	304	511	500	1230	1	1	60813311	1045	3.70	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.55	1600	20240416	7.37	1855	-7.39	20240307	1600	7.37	20240416	2190	-21.55	20230512	1600	7.37	20240416	0.17	N	007280	500	304 억	339823	N	N	6	N	N
5	20240430	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	1	2	0.06	9283072	5407	51.93	1719	1730	1712	2230	1204	1719	1716.86	0.56	63	1741	1729	1718	1706	1695	1736	1713	304	511	500	1230	1	1	60813311	1046	3.71	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.46	1600	20240416	7.50	1855	-7.28	20240307	1600	7.50	20240416	2190	-21.46	20230512	1600	7.50	20240416	0.17	N	007280	500	304 억	339823	N	N	6	N	N
6	20240430	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	1	2	0.06	6574260	3826	36.75	1719	1730	1712	2230	1204	1719	1718.31	0.56	63	1741	1729	1718	1706	1695	1736	1713	304	511	500	1230	1	1	60813311	1046	3.71	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.46	1600	20240416	7.50	1855	-7.28	20240307	1600	7.50	20240416	2190	-21.46	20230512	1600	7.50	20240416	0.17	N	007280	500	304 억	339823	N	N	6	N	N
7	20240430	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1721	2	2	0.12	4836640	2814	27.03	1719	1730	1712	2230	1204	1719	1718.78	0.56	23	1741	1729	1718	1706	1695	1736	1713	304	511	500	1230	1	1	60813311	1047	3.71	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.42	1600	20240416	7.56	1855	-7.22	20240307	1600	7.56	20240416	2190	-21.42	20230512	1600	7.56	20240416	0.17	N	007280	500	304 억	339823	N	N	6	N	N
8	20240430	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1721	2	2	0.12	3907863	2274	21.84	1719	1730	1712	2230	1204	1719	1718.50	0.56	23	1741	1729	1718	1706	1695	1736	1713	304	511	500	1230	1	1	60813311	1047	3.71	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.42	1600	20240416	7.56	1855	-7.22	20240307	1600	7.56	20240416	2190	-21.42	20230512	1600	7.56	20240416	0.17	N	007280	500	304 억	339823	N	N	6	N	N
9	20240430	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	6	2	0.35	581604	338	3.25	1719	1725	1719	2230	1204	1719	1720.73	0.56	-18	1741	1729	1718	1706	1695	1736	1713	304	511	500	1230	1	1	60813311	1049	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.17	N	007280	500	304 억	339823	N	N	6	N	N
10	20240429	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1719	-8	5	-0.46	17847337	10409	28.60	1710	1730	1707	2245	1209	1727	1714.61	0.56	76	1737	1732	1723	1718	1709	1734	1720	304	518	500	1240	1	1	60813311	1045	3.70	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.51	1600	20240416	7.44	1855	-7.33	20240307	1600	7.44	20240416	2190	-21.51	20230512	1600	7.44	20240416	0.17	N	007280	500	304 억	339787	N	N	6	N	N
11	20240429	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1719	-8	5	-0.46	16794461	9796	26.92	1710	1730	1707	2245	1209	1727	1714.42	0.56	74	1737	1732	1723	1718	1709	1734	1720	304	518	500	1240	1	1	60813311	1045	3.70	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.51	1600	20240416	7.44	1855	-7.33	20240307	1600	7.44	20240416	2190	-21.51	20230512	1600	7.44	20240416	0.17	N	007280	500	304 억	339787	N	N	0	N	N
12	20240429	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1721	-6	5	-0.35	12759554	7449	20.47	1710	1730	1707	2245	1209	1727	1712.92	0.56	74	1737	1732	1723	1718	1709	1734	1720	304	518	500	1240	1	1	60813311	1047	3.71	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.42	1600	20240416	7.56	1855	-7.22	20240307	1600	7.56	20240416	2190	-21.42	20230512	1600	7.56	20240416	0.17	N	007280	500	304 억	339787	N	N	0	N	N
13	20240429	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1721	-6	5	-0.35	11311376	6608	18.16	1710	1730	1707	2245	1209	1727	1711.77	0.56	74	1737	1732	1723	1718	1709	1734	1720	304	518	500	1240	1	1	60813311	1047	3.71	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.42	1600	20240416	7.56	1855	-7.22	20240307	1600	7.56	20240416	2190	-21.42	20230512	1600	7.56	20240416	0.17	N	007280	500	304 억	339787	N	N	0	N	N
14	20240429	120229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1717	-10	5	-0.58	11162320	6521	17.92	1710	1730	1707	2245	1209	1727	1711.75	0.56	74	1737	1732	1723	1718	1709	1734	1720	304	518	500	1240	1	1	60813311	1044	3.70	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.60	1600	20240416	7.31	1855	-7.44	20240307	1600	7.31	20240416	2190	-21.60	20230512	1600	7.31	20240416	0.17	N	007280	500	304 억	339787	N	N	0	N	N
15	20240429	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	-7	5	-0.41	6904093	4031	11.08	1710	1730	1710	2245	1209	1727	1712.75	0.56	36	1737	1732	1723	1718	1709	1734	1720	304	518	500	1240	1	1	60813311	1046	3.71	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.46	1600	20240416	7.50	1855	-7.28	20240307	1600	7.50	20240416	2190	-21.46	20230512	1600	7.50	20240416	0.17	N	007280	500	304 억	339787	N	N	0	N	N
16	20240429	100229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	-2	5	-0.12	6191877	3617	9.94	1710	1730	1710	2245	1209	1727	1711.88	0.56	36	1737	1732	1723	1718	1709	1734	1720	304	518	500	1240	1	1	60813311	1049	3.72	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.17	N	007280	500	304 억	339787	N	N	0	N	N
17	20240429	090230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	3	2	0.17	1084382	634	1.74	1710	1730	1710	2245	1209	1727	1710.38	0.56	0	1737	1732	1723	1718	1709	1734	1720	304	518	500	1240	1	1	60813311	1052	3.73	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.00	1600	20240416	8.12	1855	-6.74	20240307	1600	8.12	20240416	2190	-21.00	20230512	1600	8.12	20240416	0.17	N	007280	500	304 억	339787	N	N	0	N	N
18	20240426	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1727	1	2	0.06	62814256	36394	79.61	1726	1728	1714	2240	1209	1726	1725.95	0.56	-132	1758	1742	1716	1700	1674	1750	1708	304	514	500	1240	1	1	60813311	1050	3.72	0.46	12	0.06	464.00	3738.00	2190	20230512	-21.14	1600	20240416	7.94	1855	-6.90	20240307	1600	7.94	20240416	2190	-21.14	20230512	1600	7.94	20240416	0.19	N	007280	500	304 억	339842	N	N	0	N	N
19	20240426	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1728	2	2	0.12	55442375	32123	70.27	1726	1728	1714	2240	1209	1726	1725.94	0.56	2	1758	1742	1716	1700	1674	1750	1708	304	514	500	1240	1	1	60813311	1051	3.72	0.46	12	0.05	464.00	3738.00	2190	20230512	-21.10	1600	20240416	8.00	1855	-6.85	20240307	1600	8.00	20240416	2190	-21.10	20230512	1600	8.00	20240416	0.19	N	007280	500	304 억	339842	N	N	0	N	N
20	20240426	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1727	1	2	0.06	50700432	29377	64.26	1726	1728	1714	2240	1209	1726	1725.85	0.56	0	1758	1742	1716	1700	1674	1750	1708	304	514	500	1240	1	1	60813311	1050	3.72	0.46	12	0.05	464.00	3738.00	2190	20230512	-21.14	1600	20240416	7.94	1855	-6.90	20240307	1600	7.94	20240416	2190	-21.14	20230512	1600	7.94	20240416	0.19	N	007280	500	304 억	339842	N	N	0	N	N
21	20240426	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1727	1	2	0.06	34179103	19805	43.32	1726	1728	1714	2240	1209	1726	1725.78	0.56	0	1758	1742	1716	1700	1674	1750	1708	304	514	500	1240	1	1	60813311	1050	3.72	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.14	1600	20240416	7.94	1855	-6.90	20240307	1600	7.94	20240416	2190	-21.14	20230512	1600	7.94	20240416	0.19	N	007280	500	304 억	339842	N	N	0	N	N
22	20240426	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1727	1	2	0.06	32635722	18911	41.37	1726	1728	1714	2240	1209	1726	1725.75	0.56	0	1758	1742	1716	1700	1674	1750	1708	304	514	500	1240	1	1	60813311	1050	3.72	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.14	1600	20240416	7.94	1855	-6.90	20240307	1600	7.94	20240416	2190	-21.14	20230512	1600	7.94	20240416	0.19	N	007280	500	304 억	339842	N	N	0	N	N
23	20240426	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	0	3	0.00	5378912	3118	6.82	1726	1728	1714	2240	1209	1726	1725.11	0.56	0	1758	1742	1716	1700	1674	1750	1708	304	514	500	1240	1	1	60813311	1050	3.72	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.19	1600	20240416	7.88	1855	-6.95	20240307	1600	7.88	20240416	2190	-21.19	20230512	1600	7.88	20240416	0.19	N	007280	500	304 억	339842	N	N	0	N	N
24	20240426	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	-1	5	-0.06	966145	561	1.23	1726	1726	1714	2240	1209	1726	1722.12	0.56	0	1758	1742	1716	1700	1674	1750	1708	304	514	500	1240	1	1	60813311	1049	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.19	N	007280	500	304 억	339842	N	N	0	N	N
25	20240426	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	0	3	0.00	188134	109	0.24	1726	1726	1726	2240	1209	1726	1726.00	0.56	0	1758	1742	1716	1700	1674	1750	1708	304	514	500	1240	1	1	60813311	1050	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.19	1600	20240416	7.88	1855	-6.95	20240307	1600	7.88	20240416	2190	-21.19	20230512	1600	7.88	20240416	0.19	N	007280	500	304 억	339842	N	N	0	N	N
26	20240425	160228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	11	2	0.64	77890704	45585	126.61	1721	1732	1690	2225	1201	1715	1708.61	0.56	507	1743	1729	1713	1699	1683	1736	1706	304	510	500	1230	1	1	60813311	1050	3.72	0.46	12	0.07	464.00	3738.00	2190	20230512	-21.19	1600	20240416	7.88	1855	-6.95	20240307	1600	7.88	20240416	2190	-21.19	20230512	1600	7.88	20240416	0.19	N	007280	500	304 억	341335	N	N	2	N	N
27	20240425	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	5	2	0.29	73749403	43179	119.93	1721	1732	1690	2225	1201	1715	1707.91	0.56	565	1743	1729	1713	1699	1683	1736	1706	304	510	500	1230	1	1	60813311	1046	3.71	0.46	12	0.07	464.00	3738.00	2190	20230512	-21.46	1600	20240416	7.50	1855	-7.28	20240307	1600	7.50	20240416	2190	-21.46	20230512	1600	7.50	20240416	0.19	N	007280	500	304 억	341335	N	N	2	N	N
28	20240425	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	1	2	0.06	43504450	25574	71.03	1721	1722	1690	2225	1201	1715	1700.84	0.56	439	1743	1729	1713	1699	1683	1736	1706	304	510	500	1230	1	1	60813311	1044	3.70	0.46	12	0.04	464.00	3738.00	2190	20230512	-21.64	1600	20240416	7.25	1855	-7.49	20240307	1600	7.25	20240416	2190	-21.64	20230512	1600	7.25	20240416	0.19	N	007280	500	304 억	341335	N	N	2	N	N
29	20240425	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1701	-14	5	-0.82	14809544	8715	24.20	1721	1722	1690	2225	1201	1715	1698.36	0.56	245	1743	1729	1713	1699	1683	1736	1706	304	510	500	1230	1	1	60813311	1034	3.67	0.46	12	0.01	464.00	3738.00	2190	20230512	-22.33	1600	20240416	6.31	1855	-8.30	20240307	1600	6.31	20240416	2190	-22.33	20230512	1600	6.31	20240416	0.19	N	007280	500	304 억	341335	N	N	2	N	N
30	20240425	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1701	-14	5	-0.82	13481038	7932	22.03	1721	1722	1690	2225	1201	1715	1698.54	0.56	245	1743	1729	1713	1699	1683	1736	1706	304	510	500	1230	1	1	60813311	1034	3.67	0.46	12	0.01	464.00	3738.00	2190	20230512	-22.33	1600	20240416	6.31	1855	-8.30	20240307	1600	6.31	20240416	2190	-22.33	20230512	1600	6.31	20240416	0.19	N	007280	500	304 억	341335	N	N	2	N	N
31	20240425	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1701	-14	5	-0.82	12936615	7612	21.14	1721	1722	1690	2225	1201	1715	1698.41	0.56	261	1743	1729	1713	1699	1683	1736	1706	304	510	500	1230	1	1	60813311	1034	3.67	0.46	12	0.01	464.00	3738.00	2190	20230512	-22.33	1600	20240416	6.31	1855	-8.30	20240307	1600	6.31	20240416	2190	-22.33	20230512	1600	6.31	20240416	0.19	N	007280	500	304 억	341335	N	N	2	N	N
32	20240425	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1719	4	2	0.23	2262485	1317	3.66	1721	1722	1715	2225	1201	1715	1719.69	0.56	-161	1743	1729	1713	1699	1683	1736	1706	304	510	500	1230	1	1	60813311	1045	3.70	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.51	1600	20240416	7.44	1855	-7.33	20240307	1600	7.44	20240416	2190	-21.51	20230512	1600	7.44	20240416	0.19	N	007280	500	304 억	341335	N	N	2	N	N
33	20240425	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1721	6	2	0.35	1497744	872	2.42	1721	1722	1721	2225	1201	1715	1721.10	0.56	-136	1743	1729	1713	1699	1683	1736	1706	304	510	500	1230	1	1	60813311	1047	3.71	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.42	1600	20240416	7.56	1855	-7.22	20240307	1600	7.56	20240416	2190	-21.42	20230512	1600	7.56	20240416	0.19	N	007280	500	304 억	341335	N	N	2	N	N
34	20240424	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	-4	5	-0.23	61414673	35911	183.89	1710	1727	1697	2230	1204	1719	1710.19	0.56	-747	1760	1739	1717	1696	1674	1750	1707	304	511	500	1230	1	1	60813311	1043	3.70	0.46	12	0.06	464.00	3738.00	2190	20230512	-21.69	1600	20240416	7.19	1855	-7.55	20240307	1600	7.19	20240416	2190	-21.69	20230512	1600	7.19	20240416	0.19	N	007280	500	304 억	342202	N	N	2	N	N
35	20240424	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1710	-9	5	-0.52	33784365	19739	101.08	1710	1727	1697	2230	1204	1719	1711.55	0.56	-741	1760	1739	1717	1696	1674	1750	1707	304	511	500	1230	1	1	60813311	1040	3.69	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.92	1600	20240416	6.88	1855	-7.82	20240307	1600	6.88	20240416	2190	-21.92	20230512	1600	6.88	20240416	0.19	N	007280	500	304 억	342202	N	N	0	N	N
36	20240424	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1722	3	2	0.17	30729582	17949	91.91	1710	1727	1697	2230	1204	1719	1712.05	0.56	-761	1760	1739	1717	1696	1674	1750	1707	304	511	500	1230	1	1	60813311	1047	3.71	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.37	1600	20240416	7.62	1855	-7.17	20240307	1600	7.62	20240416	2190	-21.37	20230512	1600	7.62	20240416	0.19	N	007280	500	304 억	342202	N	N	0	N	N
37	20240424	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1714	-5	5	-0.29	21918933	12815	65.62	1710	1727	1697	2230	1204	1719	1710.41	0.56	-650	1760	1739	1717	1696	1674	1750	1707	304	511	500	1230	1	1	60813311	1042	3.69	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.74	1600	20240416	7.12	1855	-7.60	20240307	1600	7.12	20240416	2190	-21.74	20230512	1600	7.12	20240416	0.19	N	007280	500	304 억	342202	N	N	0	N	N
38	20240424	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	-4	5	-0.23	18134433	10607	54.31	1710	1727	1697	2230	1204	1719	1709.67	0.56	-690	1760	1739	1717	1696	1674	1750	1707	304	511	500	1230	1	1	60813311	1043	3.70	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.69	1600	20240416	7.19	1855	-7.55	20240307	1600	7.19	20240416	2190	-21.69	20230512	1600	7.19	20240416	0.19	N	007280	500	304 억	342202	N	N	0	N	N
39	20240424	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1717	-2	5	-0.12	11382942	6648	34.04	1710	1727	1700	2230	1204	1719	1712.24	0.56	-618	1760	1739	1717	1696	1674	1750	1707	304	511	500	1230	1	1	60813311	1044	3.70	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.60	1600	20240416	7.31	1855	-7.44	20240307	1600	7.31	20240416	2190	-21.60	20230512	1600	7.31	20240416	0.19	N	007280	500	304 억	342202	N	N	0	N	N
40	20240424	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1723	4	2	0.23	5249816	3067	15.70	1710	1727	1700	2230	1204	1719	1711.71	0.56	-158	1760	1739	1717	1696	1674	1750	1707	304	511	500	1230	1	1	60813311	1048	3.71	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.32	1600	20240416	7.69	1855	-7.12	20240307	1600	7.69	20240416	2190	-21.32	20230512	1600	7.69	20240416	0.19	N	007280	500	304 억	342202	N	N	0	N	N
41	20240424	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	6	2	0.35	298079	174	0.89	1710	1725	1710	2230	1204	1719	1713.10	0.56	0	1760	1739	1717	1696	1674	1750	1707	304	511	500	1230	1	1	60813311	1049	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.19	N	007280	500	304 억	342202	N	N	0	N	N
42	20240423	160218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1719	3	2	0.17	33308731	19523	49.91	1695	1738	1695	2230	1202	1716	1706.13	0.56	11	1780	1747	1689	1656	1598	1761	1670	304	514	500	1230	1	1	60813311	1045	3.70	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.51	1600	20240416	7.44	1855	-7.33	20240307	1600	7.44	20240416	2190	-21.51	20230512	1600	7.44	20240416	0.19	N	007280	500	304 억	341958	N	N	0	N	N
43	20240423	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1707	-9	5	-0.52	29506115	17305	44.24	1695	1738	1695	2230	1202	1716	1705.06	0.56	361	1780	1747	1689	1656	1598	1761	1670	304	514	500	1230	1	1	60813311	1038	3.68	0.46	12	0.03	464.00	3738.00	2190	20230512	-22.05	1600	20240416	6.69	1855	-7.98	20240307	1600	6.69	20240416	2190	-22.05	20230512	1600	6.69	20240416	0.19	N	007280	500	304 억	341958	N	N	0	N	N
44	20240423	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1707	-9	5	-0.52	28755310	16865	43.11	1695	1738	1695	2230	1202	1716	1705.03	0.56	440	1780	1747	1689	1656	1598	1761	1670	304	514	500	1230	1	1	60813311	1038	3.68	0.46	12	0.03	464.00	3738.00	2190	20230512	-22.05	1600	20240416	6.69	1855	-7.98	20240307	1600	6.69	20240416	2190	-22.05	20230512	1600	6.69	20240416	0.19	N	007280	500	304 억	341958	N	N	0	N	N
45	20240423	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1707	-9	5	-0.52	26653882	15629	39.95	1695	1738	1695	2230	1202	1716	1705.41	0.56	443	1780	1747	1689	1656	1598	1761	1670	304	514	500	1230	1	1	60813311	1038	3.68	0.46	12	0.03	464.00	3738.00	2190	20230512	-22.05	1600	20240416	6.69	1855	-7.98	20240307	1600	6.69	20240416	2190	-22.05	20230512	1600	6.69	20240416	0.19	N	007280	500	304 억	341958	N	N	0	N	N
46	20240423	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1701	-15	5	-0.87	16052374	9399	24.03	1695	1738	1695	2230	1202	1716	1707.88	0.56	-116	1780	1747	1689	1656	1598	1761	1670	304	514	500	1230	1	1	60813311	1034	3.67	0.46	12	0.02	464.00	3738.00	2190	20230512	-22.33	1600	20240416	6.31	1855	-8.30	20240307	1600	6.31	20240416	2190	-22.33	20230512	1600	6.31	20240416	0.19	N	007280	500	304 억	341958	N	N	0	N	N
47	20240423	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1714	-2	5	-0.12	13931538	8153	20.84	1695	1738	1695	2230	1202	1716	1708.76	0.56	-156	1780	1747	1689	1656	1598	1761	1670	304	514	500	1230	1	1	60813311	1042	3.69	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.74	1600	20240416	7.12	1855	-7.60	20240307	1600	7.12	20240416	2190	-21.74	20230512	1600	7.12	20240416	0.19	N	007280	500	304 억	341958	N	N	0	N	N
48	20240423	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1710	-6	5	-0.35	2163711	1266	3.24	1695	1738	1695	2230	1202	1716	1709.09	0.56	-156	1780	1747	1689	1656	1598	1761	1670	304	514	500	1230	1	1	60813311	1040	3.69	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.92	1600	20240416	6.88	1855	-7.82	20240307	1600	6.88	20240416	2190	-21.92	20230512	1600	6.88	20240416	0.19	N	007280	500	304 억	341958	N	N	0	N	N
49	20240423	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	4	2	0.23	1164490	687	1.76	1695	1720	1695	2230	1202	1716	1695.04	0.56	-102	1780	1747	1689	1656	1598	1761	1670	304	514	500	1230	1	1	60813311	1046	3.71	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.46	1600	20240416	7.50	1855	-7.28	20240307	1600	7.50	20240416	2190	-21.46	20230512	1600	7.50	20240416	0.19	N	007280	500	304 억	341958	N	N	0	N	N
50	20240422	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	0	3	0.00	66668192	39116	214.81	1716	1722	1631	2230	1202	1716	1704.37	0.56	-231	1795	1755	1714	1674	1633	1735	1654	304	514	500	1230	1	1	60813311	1044	3.70	0.46	12	0.06	464.00	3738.00	2190	20230512	-21.64	1600	20240416	7.25	1855	-7.49	20240307	1600	7.25	20240416	2190	-21.64	20230512	1600	7.25	20240416	0.19	N	007280	500	304 억	342241	N	N	0	N	N
51	20240422	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1714	-2	5	-0.12	64938923	38108	209.27	1716	1722	1631	2230	1202	1716	1704.08	0.56	643	1795	1755	1714	1674	1633	1735	1654	304	514	500	1230	1	1	60813311	1042	3.69	0.46	12	0.06	464.00	3738.00	2190	20230512	-21.74	1600	20240416	7.12	1855	-7.60	20240307	1600	7.12	20240416	2190	-21.74	20230512	1600	7.12	20240416	0.19	N	007280	500	304 억	342241	N	N	0	N	N
52	20240422	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	0	3	0.00	64896160	38083	209.13	1716	1722	1631	2230	1202	1716	1704.07	0.56	650	1795	1755	1714	1674	1633	1735	1654	304	514	500	1230	1	1	60813311	1044	3.70	0.46	12	0.06	464.00	3738.00	2190	20230512	-21.64	1600	20240416	7.25	1855	-7.49	20240307	1600	7.25	20240416	2190	-21.64	20230512	1600	7.25	20240416	0.19	N	007280	500	304 억	342241	N	N	0	N	N
53	20240422	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1717	1	2	0.06	64655921	37943	208.36	1716	1722	1631	2230	1202	1716	1704.03	0.56	653	1795	1755	1714	1674	1633	1735	1654	304	514	500	1230	1	1	60813311	1044	3.70	0.46	12	0.06	464.00	3738.00	2190	20230512	-21.60	1600	20240416	7.31	1855	-7.44	20240307	1600	7.31	20240416	2190	-21.60	20230512	1600	7.31	20240416	0.19	N	007280	500	304 억	342241	N	N	0	N	N
54	20240422	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1713	-3	5	-0.17	32786395	19357	106.30	1716	1722	1631	2230	1202	1716	1693.77	0.56	1683	1795	1755	1714	1674	1633	1735	1654	304	514	500	1230	1	1	60813311	1042	3.69	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.78	1600	20240416	7.06	1855	-7.65	20240307	1600	7.06	20240416	2190	-21.78	20230512	1600	7.06	20240416	0.19	N	007280	500	304 억	342241	N	N	0	N	N
55	20240422	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	0	3	0.00	17004768	10112	55.53	1716	1722	1631	2230	1202	1716	1681.64	0.56	-138	1795	1755	1714	1674	1633	1735	1654	304	514	500	1230	1	1	60813311	1044	3.70	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.64	1600	20240416	7.25	1855	-7.49	20240307	1600	7.25	20240416	2190	-21.64	20230512	1600	7.25	20240416	0.19	N	007280	500	304 억	342241	N	N	0	N	N
56	20240422	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	0	3	0.00	15736651	9373	51.47	1716	1716	1631	2230	1202	1716	1678.93	0.56	-138	1795	1755	1714	1674	1633	1735	1654	304	514	500	1230	1	1	60813311	1044	3.70	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.64	1600	20240416	7.25	1855	-7.49	20240307	1600	7.25	20240416	2190	-21.64	20230512	1600	7.25	20240416	0.19	N	007280	500	304 억	342241	N	N	0	N	N
57	20240422	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	0	3	0.00	60060	35	0.19	1716	1716	1716	2230	1202	1716	1716.00	0.56	-2	1795	1755	1714	1674	1633	1735	1654	304	514	500	1230	1	1	60813311	1044	3.70	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.64	1600	20240416	7.25	1855	-7.49	20240307	1600	7.25	20240416	2190	-21.64	20230512	1600	7.25	20240416	0.19	N	007280	500	304 억	342241	N	N	0	N	N
58	20240419	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	-30	5	-1.72	31116895	18210	122.35	1753	1754	1673	2265	1223	1746	1708.78	0.56	1065	1758	1751	1741	1734	1724	1755	1738	304	519	500	1250	1	1	60813311	1044	3.70	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.64	1600	20240416	7.25	1855	-7.49	20240307	1600	7.25	20240416	2190	-21.64	20230512	1600	7.25	20240416	0.19	N	007280	500	304 억	341581	N	N	0	N	N
59	20240419	150218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	-30	5	-1.72	30137088	17639	118.52	1753	1754	1673	2265	1223	1746	1708.55	0.56	1002	1758	1751	1741	1734	1724	1755	1738	304	519	500	1250	1	1	60813311	1044	3.70	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.64	1600	20240416	7.25	1855	-7.49	20240307	1600	7.25	20240416	2190	-21.64	20230512	1600	7.25	20240416	0.19	N	007280	500	304 억	341581	N	N	0	N	N
60	20240419	140217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	-31	5	-1.78	23713166	13895	93.36	1753	1754	1673	2265	1223	1746	1706.60	0.56	2315	1758	1751	1741	1734	1724	1755	1738	304	519	500	1250	1	1	60813311	1043	3.70	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.69	1600	20240416	7.19	1855	-7.55	20240307	1600	7.19	20240416	2190	-21.69	20230512	1600	7.19	20240416	0.19	N	007280	500	304 억	341581	N	N	0	N	N
61	20240419	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1719	-27	5	-1.55	21904987	12836	86.25	1753	1754	1673	2265	1223	1746	1706.53	0.56	2223	1758	1751	1741	1734	1724	1755	1738	304	519	500	1250	1	1	60813311	1045	3.70	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.51	1600	20240416	7.44	1855	-7.33	20240307	1600	7.44	20240416	2190	-21.51	20230512	1600	7.44	20240416	0.19	N	007280	500	304 억	341581	N	N	0	N	N
62	20240419	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1696	-50	5	-2.86	20140889	11799	79.28	1753	1754	1673	2265	1223	1746	1707.00	0.56	2164	1758	1751	1741	1734	1724	1755	1738	304	519	500	1250	1	1	60813311	1031	3.66	0.45	12	0.02	464.00	3738.00	2190	20230512	-22.56	1600	20240416	6.00	1855	-8.57	20240307	1600	6.00	20240416	2190	-22.56	20230512	1600	6.00	20240416	0.19	N	007280	500	304 억	341581	N	N	0	N	N
63	20240419	110218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1746	0	3	0.00	2473188	1419	9.53	1753	1754	1727	2265	1223	1746	1742.91	0.56	-4	1758	1751	1741	1734	1724	1755	1738	304	519	500	1250	1	1	60813311	1062	3.76	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.27	1600	20240416	9.12	1855	-5.88	20240307	1600	9.12	20240416	2190	-20.27	20230512	1600	9.12	20240416	0.19	N	007280	500	304 억	341581	N	N	0	N	N
64	20240419	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1748	2	2	0.11	1158469	664	4.46	1753	1754	1727	2265	1223	1746	1744.68	0.56	-44	1758	1751	1741	1734	1724	1755	1738	304	519	500	1250	1	1	60813311	1063	3.77	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.18	1600	20240416	9.25	1855	-5.77	20240307	1600	9.25	20240416	2190	-20.18	20230512	1600	9.25	20240416	0.19	N	007280	500	304 억	341581	N	N	0	N	N
65	20240419	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1754	8	2	0.46	124387	71	0.48	1753	1754	1746	2265	1223	1746	1751.93	0.56	-11	1758	1751	1741	1734	1724	1755	1738	304	519	500	1250	1	1	60813311	1067	3.78	0.47	12	0.00	464.00	3738.00	2190	20230512	-19.91	1600	20240416	9.62	1855	-5.44	20240307	1600	9.62	20240416	2190	-19.91	20230512	1600	9.62	20240416	0.19	N	007280	500	304 억	341581	N	N	0	N	N
66	20240418	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1746	16	2	0.92	25920503	14883	1.73	1732	1748	1731	2245	1211	1730	1741.62	0.56	-208	1750	1740	1720	1710	1690	1745	1715	304	515	500	1240	1	1	60813311	1062	3.76	0.47	12	0.02	464.00	3738.00	2190	20230512	-20.27	1600	20240416	9.12	1855	-5.88	20240307	1600	9.12	20240416	2190	-20.27	20230512	1600	9.12	20240416	0.20	N	007280	500	304 억	340968	N	N	125	N	N
67	20240418	150217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	10	2	0.58	23644626	13576	1.58	1732	1748	1731	2245	1211	1730	1741.65	0.56	-208	1750	1740	1720	1710	1690	1745	1715	304	515	500	1240	1	1	60813311	1058	3.75	0.47	12	0.02	464.00	3738.00	2190	20230512	-20.55	1600	20240416	8.75	1855	-6.20	20240307	1600	8.75	20240416	2190	-20.55	20230512	1600	8.75	20240416	0.20	N	007280	500	304 억	340968	N	N	125	N	N
68	20240418	140218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1741	11	2	0.64	23368143	13417	1.56	1732	1748	1731	2245	1211	1730	1741.68	0.56	-270	1750	1740	1720	1710	1690	1745	1715	304	515	500	1240	1	1	60813311	1059	3.75	0.47	12	0.02	464.00	3738.00	2190	20230512	-20.50	1600	20240416	8.81	1855	-6.15	20240307	1600	8.81	20240416	2190	-20.50	20230512	1600	8.81	20240416	0.20	N	007280	500	304 억	340968	N	N	125	N	N
69	20240418	130218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1741	11	2	0.64	23072505	13247	1.54	1732	1748	1731	2245	1211	1730	1741.72	0.56	-327	1750	1740	1720	1710	1690	1745	1715	304	515	500	1240	1	1	60813311	1059	3.75	0.47	12	0.02	464.00	3738.00	2190	20230512	-20.50	1600	20240416	8.81	1855	-6.15	20240307	1600	8.81	20240416	2190	-20.50	20230512	1600	8.81	20240416	0.20	N	007280	500	304 억	340968	N	N	125	N	N
70	20240418	120217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1741	11	2	0.64	13702440	7865	0.92	1732	1748	1731	2245	1211	1730	1742.20	0.56	-281	1750	1740	1720	1710	1690	1745	1715	304	515	500	1240	1	1	60813311	1059	3.75	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.50	1600	20240416	8.81	1855	-6.15	20240307	1600	8.81	20240416	2190	-20.50	20230512	1600	8.81	20240416	0.20	N	007280	500	304 억	340968	N	N	125	N	N
71	20240418	110219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1746	16	2	0.92	10453718	6000	0.70	1732	1748	1731	2245	1211	1730	1742.29	0.56	-320	1750	1740	1720	1710	1690	1745	1715	304	515	500	1240	1	1	60813311	1062	3.76	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.27	1600	20240416	9.12	1855	-5.88	20240307	1600	9.12	20240416	2190	-20.27	20230512	1600	9.12	20240416	0.20	N	007280	500	304 억	340968	N	N	125	N	N
72	20240418	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1746	16	2	0.92	8655437	4970	0.58	1732	1748	1731	2245	1211	1730	1741.54	0.56	-274	1750	1740	1720	1710	1690	1745	1715	304	515	500	1240	1	1	60813311	1062	3.76	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.27	1600	20240416	9.12	1855	-5.88	20240307	1600	9.12	20240416	2190	-20.27	20230512	1600	9.12	20240416	0.20	N	007280	500	304 억	340968	N	N	125	N	N
73	20240418	090218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1746	16	2	0.92	1374430	794	0.09	1732	1746	1731	2245	1211	1730	1731.02	0.56	0	1750	1740	1720	1710	1690	1745	1715	304	515	500	1240	1	1	60813311	1062	3.76	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.27	1600	20240416	9.12	1855	-5.88	20240307	1600	9.12	20240416	2190	-20.27	20230512	1600	9.12	20240416	0.20	N	007280	500	304 억	340968	N	N	125	N	N
74	20240417	160215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	5	2	0.29	1486170676	859091	1146.28	1724	1730	1700	2240	1208	1725	1723.76	0.56	118	1820	1772	1686	1638	1552	1729	1595	304	515	500	1240	1	1	60813311	1052	3.73	0.46	12	1.41	464.00	3738.00	2190	20230512	-21.00	1600	20240416	8.12	1855	-6.74	20240307	1600	8.12	20240416	2190	-21.00	20230512	1600	8.12	20240416	0.20	N	007280	500	304 억	340970	N	N	125	N	N
75	20240417	150219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	0	3	0.00	14926860	8661	11.56	1724	1730	1700	2240	1208	1725	1723.46	0.56	80	1820	1772	1686	1638	1552	1729	1595	304	515	500	1240	1	1	60813311	1049	3.72	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.20	N	007280	500	304 억	340970	N	N	0	N	N
76	20240417	140217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	5	2	0.29	11331795	6577	8.78	1724	1730	1700	2240	1208	1725	1722.94	0.56	80	1820	1772	1686	1638	1552	1729	1595	304	515	500	1240	1	1	60813311	1052	3.73	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.00	1600	20240416	8.12	1855	-6.74	20240307	1600	8.12	20240416	2190	-21.00	20230512	1600	8.12	20240416	0.20	N	007280	500	304 억	340970	N	N	0	N	N
77	20240417	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1722	-3	5	-0.17	2318838	1349	1.80	1724	1725	1700	2240	1208	1725	1718.93	0.56	40	1820	1772	1686	1638	1552	1729	1595	304	515	500	1240	1	1	60813311	1047	3.71	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.37	1600	20240416	7.62	1855	-7.17	20240307	1600	7.62	20240416	2190	-21.37	20230512	1600	7.62	20240416	0.20	N	007280	500	304 억	340970	N	N	0	N	N
78	20240417	120217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	0	3	0.00	1991868	1159	1.55	1724	1725	1700	2240	1208	1725	1718.61	0.56	0	1820	1772	1686	1638	1552	1729	1595	304	515	500	1240	1	1	60813311	1049	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.20	N	007280	500	304 억	340970	N	N	0	N	N
79	20240417	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	0	3	0.00	1622718	945	1.26	1724	1725	1700	2240	1208	1725	1717.16	0.56	0	1820	1772	1686	1638	1552	1729	1595	304	515	500	1240	1	1	60813311	1049	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.20	N	007280	500	304 억	340970	N	N	0	N	N
80	20240417	100216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1724	-1	5	-0.06	1190006	694	0.93	1724	1724	1700	2240	1208	1725	1714.71	0.56	0	1820	1772	1686	1638	1552	1729	1595	304	515	500	1240	1	1	60813311	1048	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.28	1600	20240416	7.75	1855	-7.06	20240307	1600	7.75	20240416	2190	-21.28	20230512	1600	7.75	20240416	0.20	N	007280	500	304 억	340970	N	N	0	N	N
81	20240417	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	-5	5	-0.29	187840	109	0.15	1724	1724	1700	2240	1208	1725	1723.30	0.56	0	1820	1772	1686	1638	1552	1729	1595	304	515	500	1240	1	1	60813311	1046	3.71	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.46	1600	20240416	7.50	1855	-7.28	20240307	1600	7.50	20240416	2190	-21.46	20230512	1600	7.50	20240416	0.20	N	007280	500	304 억	340970	N	N	0	N	N
82	20240416	160218	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1725	-9	5	-0.52	127771083	74946	709.98	1734	1734	1600	2250	1214	1734	1704.84	0.56	-2477	1757	1745	1731	1719	1705	1738	1712	304	516	500	1240	1	1	60813311	1049	3.72	0.46	12	0.12	464.00	3738.00	2190	20230512	-21.23	1600	20240416	7.81	1855	-7.01	20240307	1600	7.81	20240416	2190	-21.23	20230512	1600	7.81	20240416	0.20	N	007280	500	304 억	343337	N	N	0	N	N
83	20240416	150217	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1709	-25	5	-1.44	120049782	70465	667.54	1734	1734	1600	2250	1214	1734	1703.68	0.56	-862	1757	1745	1731	1719	1705	1738	1712	304	516	500	1240	1	1	60813311	1039	3.68	0.46	12	0.12	464.00	3738.00	2190	20230512	-21.96	1600	20240416	6.81	1855	-7.87	20240307	1600	6.81	20240416	2190	-21.96	20230512	1600	6.81	20240416	0.20	N	007280	500	304 억	343337	N	N	0	N	N
84	20240416	140216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1709	-25	5	-1.44	117552366	69000	653.66	1734	1734	1600	2250	1214	1734	1703.66	0.56	-902	1757	1745	1731	1719	1705	1738	1712	304	516	500	1240	1	1	60813311	1039	3.68	0.46	12	0.11	464.00	3738.00	2190	20230512	-21.96	1600	20240416	6.81	1855	-7.87	20240307	1600	6.81	20240416	2190	-21.96	20230512	1600	6.81	20240416	0.20	N	007280	500	304 억	343337	N	N	0	N	N
85	20240416	130216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1713	-21	5	-1.21	93877435	55138	522.34	1734	1734	1600	2250	1214	1734	1702.59	0.56	-902	1757	1745	1731	1719	1705	1738	1712	304	516	500	1240	1	1	60813311	1042	3.69	0.46	12	0.09	464.00	3738.00	2190	20230512	-21.78	1600	20240416	7.06	1855	-7.65	20240307	1600	7.06	20240416	2190	-21.78	20230512	1600	7.06	20240416	0.20	N	007280	500	304 억	343337	N	N	0	N	N
86	20240416	120219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1713	-21	5	-1.21	90416463	53117	503.19	1734	1734	1600	2250	1214	1734	1702.21	0.56	-942	1757	1745	1731	1719	1705	1738	1712	304	516	500	1240	1	1	60813311	1042	3.69	0.46	12	0.09	464.00	3738.00	2190	20230512	-21.78	1600	20240416	7.06	1855	-7.65	20240307	1600	7.06	20240416	2190	-21.78	20230512	1600	7.06	20240416	0.20	N	007280	500	304 억	343337	N	N	0	N	N
87	20240416	110218	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1728	-6	5	-0.35	85195799	50070	474.33	1734	1734	1600	2250	1214	1734	1701.53	0.56	-852	1757	1745	1731	1719	1705	1738	1712	304	516	500	1240	1	1	60813311	1051	3.72	0.46	12	0.08	464.00	3738.00	2190	20230512	-21.10	1600	20240416	8.00	1855	-6.85	20240307	1600	8.00	20240416	2190	-21.10	20230512	1600	8.00	20240416	0.20	N	007280	500	304 억	343337	N	N	0	N	N
88	20240416	100216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1719	-15	5	-0.87	78758484	46345	439.04	1734	1734	1600	2250	1214	1734	1699.40	0.56	-674	1757	1745	1731	1719	1705	1738	1712	304	516	500	1240	1	1	60813311	1045	3.70	0.46	12	0.08	464.00	3738.00	2190	20230512	-21.51	1600	20240416	7.44	1855	-7.33	20240307	1600	7.44	20240416	2190	-21.51	20230512	1600	7.44	20240416	0.20	N	007280	500	304 억	343337	N	N	0	N	N
89	20240416	090214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1734	0	3	0.00	0	0	0.00	0	0	0	2250	1214	1734	0.00	0.56	0	1757	1745	1731	1719	1705	1738	1712	304	516	500	1240	1	1	60813311	1055	3.74	0.46	12	0.00	464.00	3738.00	2190	20230512	-20.82	1631	20240118	6.32	1855	-6.52	20240307	1631	6.32	20240118	2190	-20.82	20230512	1631	6.32	20240118	0.20	N	007280	500	304 억	343337	N	N	0	N	N
90	20240415	160214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1734	-12	5	-0.69	18251384	10556	39.34	1743	1743	1717	2265	1223	1746	1729.00	0.57	-248	1770	1758	1740	1728	1710	1749	1719	304	519	500	1250	1	1	60813311	1055	3.74	0.46	12	0.02	464.00	3738.00	2190	20230512	-20.82	1631	20240118	6.32	1855	-6.52	20240307	1631	6.32	20240118	2190	-20.82	20230512	1631	6.32	20240118	0.20	N	007280	500	304 억	343651	N	N	6	N	N
91	20240415	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1733	-13	5	-0.74	16226691	9388	34.98	1743	1743	1717	2265	1223	1746	1728.45	0.57	-312	1770	1758	1740	1728	1710	1749	1719	304	519	500	1250	1	1	60813311	1054	3.73	0.46	12	0.02	464.00	3738.00	2190	20230512	-20.87	1631	20240118	6.25	1855	-6.58	20240307	1631	6.25	20240118	2190	-20.87	20230512	1631	6.25	20240118	0.20	N	007280	500	304 억	343651	N	N	6	N	N
92	20240415	140215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-16	5	-0.92	8733441	5058	18.85	1743	1743	1717	2265	1223	1746	1726.66	0.57	-289	1770	1758	1740	1728	1710	1749	1719	304	519	500	1250	1	1	60813311	1052	3.73	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.00	1631	20240118	6.07	1855	-6.74	20240307	1631	6.07	20240118	2190	-21.00	20230512	1631	6.07	20240118	0.20	N	007280	500	304 억	343651	N	N	6	N	N
93	20240415	130214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-16	5	-0.92	8652131	5011	18.67	1743	1743	1717	2265	1223	1746	1726.62	0.57	-289	1770	1758	1740	1728	1710	1749	1719	304	519	500	1250	1	1	60813311	1052	3.73	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.00	1631	20240118	6.07	1855	-6.74	20240307	1631	6.07	20240118	2190	-21.00	20230512	1631	6.07	20240118	0.20	N	007280	500	304 억	343651	N	N	6	N	N
94	20240415	120215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-16	5	-0.92	7867442	4557	16.98	1743	1743	1717	2265	1223	1746	1726.45	0.57	-289	1770	1758	1740	1728	1710	1749	1719	304	519	500	1250	1	1	60813311	1052	3.73	0.46	12	0.01	464.00	3738.00	2190	20230512	-21.00	1631	20240118	6.07	1855	-6.74	20240307	1631	6.07	20240118	2190	-21.00	20230512	1631	6.07	20240118	0.20	N	007280	500	304 억	343651	N	N	6	N	N
95	20240415	110216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1727	-19	5	-1.09	4115235	2383	8.88	1743	1743	1717	2265	1223	1746	1726.91	0.57	-289	1770	1758	1740	1728	1710	1749	1719	304	519	500	1250	1	1	60813311	1050	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.14	1631	20240118	5.89	1855	-6.90	20240307	1631	5.89	20240118	2190	-21.14	20230512	1631	5.89	20240118	0.20	N	007280	500	304 억	343651	N	N	6	N	N
96	20240415	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1727	-19	5	-1.09	3654153	2116	7.88	1743	1743	1717	2265	1223	1746	1726.91	0.57	-289	1770	1758	1740	1728	1710	1749	1719	304	519	500	1250	1	1	60813311	1050	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.14	1631	20240118	5.89	1855	-6.90	20240307	1631	5.89	20240118	2190	-21.14	20230512	1631	5.89	20240118	0.20	N	007280	500	304 억	343651	N	N	6	N	N
97	20240415	090216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1739	-7	5	-0.40	367768	211	0.79	1743	1743	1739	2265	1223	1746	1742.96	0.57	-33	1770	1758	1740	1728	1710	1749	1719	304	519	500	1250	1	1	60813311	1058	3.75	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.59	1631	20240118	6.62	1855	-6.25	20240307	1631	6.62	20240118	2190	-20.59	20230512	1631	6.62	20240118	0.20	N	007280	500	304 억	343651	N	N	6	N	N
98	20240412	160215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1746	6	2	0.34	46365697	26830	137.21	1752	1752	1722	2260	1218	1740	1728.13	0.56	205	1758	1748	1730	1720	1702	1754	1726	304	520	500	1250	1	1	60813311	1062	3.76	0.47	12	0.04	464.00	3738.00	2190	20230512	-20.27	1631	20240118	7.05	1855	-5.88	20240307	1631	7.05	20240118	2190	-20.27	20230512	1631	7.05	20240118	0.22	N	007280	500	304 억	343486	N	N	6	N	N
99	20240412	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-10	5	-0.57	44543530	25779	131.83	1752	1752	1722	2260	1218	1740	1727.90	0.56	205	1758	1748	1730	1720	1702	1754	1726	304	520	500	1250	1	1	60813311	1052	3.73	0.46	12	0.04	464.00	3738.00	2190	20230512	-21.00	1631	20240118	6.07	1855	-6.74	20240307	1631	6.07	20240118	2190	-21.00	20230512	1631	6.07	20240118	0.22	N	007280	500	304 억	343486	N	N	1	N	N
100	20240412	140215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1729	-11	5	-0.63	40422712	23392	119.63	1752	1752	1722	2260	1218	1740	1728.06	0.56	2270	1758	1748	1730	1720	1702	1754	1726	304	520	500	1250	1	1	60813311	1051	3.73	0.46	12	0.04	464.00	3738.00	2190	20230512	-21.05	1631	20240118	6.01	1855	-6.79	20240307	1631	6.01	20240118	2190	-21.05	20230512	1631	6.01	20240118	0.22	N	007280	500	304 억	343486	N	N	1	N	N
101	20240412	130214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-10	5	-0.57	34681697	20064	102.61	1752	1752	1722	2260	1218	1740	1728.55	0.56	2283	1758	1748	1730	1720	1702	1754	1726	304	520	500	1250	1	1	60813311	1052	3.73	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.00	1631	20240118	6.07	1855	-6.74	20240307	1631	6.07	20240118	2190	-21.00	20230512	1631	6.07	20240118	0.22	N	007280	500	304 억	343486	N	N	1	N	N
102	20240412	120215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1727	-13	5	-0.75	32631187	18878	96.54	1752	1752	1722	2260	1218	1740	1728.53	0.56	2283	1758	1748	1730	1720	1702	1754	1726	304	520	500	1250	1	1	60813311	1050	3.72	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.14	1631	20240118	5.89	1855	-6.90	20240307	1631	5.89	20240118	2190	-21.14	20230512	1631	5.89	20240118	0.22	N	007280	500	304 억	343486	N	N	1	N	N
103	20240412	110214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1729	-11	5	-0.63	30957872	17909	91.59	1752	1752	1722	2260	1218	1740	1728.62	0.56	2283	1758	1748	1730	1720	1702	1754	1726	304	520	500	1250	1	1	60813311	1051	3.73	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.05	1631	20240118	6.01	1855	-6.79	20240307	1631	6.01	20240118	2190	-21.05	20230512	1631	6.01	20240118	0.22	N	007280	500	304 억	343486	N	N	1	N	N
104	20240412	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1746	6	2	0.34	8094813	4655	23.81	1752	1752	1729	2260	1218	1740	1738.95	0.56	848	1758	1748	1730	1720	1702	1754	1726	304	520	500	1250	1	1	60813311	1062	3.76	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.27	1631	20240118	7.05	1855	-5.88	20240307	1631	7.05	20240118	2190	-20.27	20230512	1631	7.05	20240118	0.22	N	007280	500	304 억	343486	N	N	1	N	N
105	20240412	090214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1752	12	2	0.69	3504	2	0.01	1752	1752	1752	2260	1218	1740	1752.00	0.56	0	1758	1748	1730	1720	1702	1754	1726	304	520	500	1250	1	1	60813311	1065	3.78	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.00	1631	20240118	7.42	1855	-5.55	20240307	1631	7.42	20240118	2190	-20.00	20230512	1631	7.42	20240118	0.22	N	007280	500	304 억	343486	N	N	1	N	N
106	20240411	160212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	-2	5	-0.11	33754442	19554	99.01	1712	1740	1712	2260	1220	1742	1726.22	0.56	-31	1754	1747	1736	1729	1718	1751	1733	304	518	500	1250	1	1	60813311	1058	3.75	0.47	12	0.03	464.00	3738.00	2190	20230512	-20.55	1631	20240118	6.68	1855	-6.20	20240307	1631	6.68	20240118	2190	-20.55	20230512	1631	6.68	20240118	0.22	N	007280	500	304 억	343517	N	N	1	N	N
107	20240411	150217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	-2	5	-0.11	33644822	19491	98.69	1712	1740	1712	2260	1220	1742	1726.17	0.56	-31	1754	1747	1736	1729	1718	1751	1733	304	518	500	1250	1	1	60813311	1058	3.75	0.47	12	0.03	464.00	3738.00	2190	20230512	-20.55	1631	20240118	6.68	1855	-6.20	20240307	1631	6.68	20240118	2190	-20.55	20230512	1631	6.68	20240118	0.22	N	007280	500	304 억	343517	N	N	67	N	N
108	20240411	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	-2	5	-0.11	33641343	19489	98.68	1712	1740	1712	2260	1220	1742	1726.17	0.56	-31	1754	1747	1736	1729	1718	1751	1733	304	518	500	1250	1	1	60813311	1058	3.75	0.47	12	0.03	464.00	3738.00	2190	20230512	-20.55	1631	20240118	6.68	1855	-6.20	20240307	1631	6.68	20240118	2190	-20.55	20230512	1631	6.68	20240118	0.22	N	007280	500	304 억	343517	N	N	67	N	N
109	20240411	130211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1738	-4	5	-0.23	29950986	17364	87.92	1712	1740	1712	2260	1220	1742	1724.89	0.56	-31	1754	1747	1736	1729	1718	1751	1733	304	518	500	1250	1	1	60813311	1057	3.75	0.46	12	0.03	464.00	3738.00	2190	20230512	-20.64	1631	20240118	6.56	1855	-6.31	20240307	1631	6.56	20240118	2190	-20.64	20230512	1631	6.56	20240118	0.22	N	007280	500	304 억	343517	N	N	67	N	N
110	20240411	120213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-12	5	-0.69	27835134	16141	81.73	1712	1740	1712	2260	1220	1742	1724.50	0.56	-31	1754	1747	1736	1729	1718	1751	1733	304	518	500	1250	1	1	60813311	1052	3.73	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.00	1631	20240118	6.07	1855	-6.74	20240307	1631	6.07	20240118	2190	-21.00	20230512	1631	6.07	20240118	0.22	N	007280	500	304 억	343517	N	N	67	N	N
111	20240411	110213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	-16	5	-0.92	26293321	15248	77.21	1712	1740	1712	2260	1220	1742	1724.38	0.56	-31	1754	1747	1736	1729	1718	1751	1733	304	518	500	1250	1	1	60813311	1050	3.72	0.46	12	0.03	464.00	3738.00	2190	20230512	-21.19	1631	20240118	5.82	1855	-6.95	20240307	1631	5.82	20240118	2190	-21.19	20230512	1631	5.82	20240118	0.22	N	007280	500	304 억	343517	N	N	67	N	N
112	20240411	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	-22	5	-1.26	25848013	14990	75.90	1712	1740	1712	2260	1220	1742	1724.35	0.56	-31	1754	1747	1736	1729	1718	1751	1733	304	518	500	1250	1	1	60813311	1046	3.71	0.46	12	0.02	464.00	3738.00	2190	20230512	-21.46	1631	20240118	5.46	1855	-7.28	20240307	1631	5.46	20240118	2190	-21.46	20230512	1631	5.46	20240118	0.22	N	007280	500	304 억	343517	N	N	67	N	N
113	20240411	090213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1713	-29	5	-1.66	656511	383	1.94	1712	1740	1712	2260	1220	1742	1714.13	0.56	-51	1754	1747	1736	1729	1718	1751	1733	304	518	500	1250	1	1	60813311	1042	3.69	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.78	1631	20240118	5.03	1855	-7.65	20240307	1631	5.03	20240118	2190	-21.78	20230512	1631	5.03	20240118	0.22	N	007280	500	304 억	343517	N	N	67	N	N
114	20240409	160210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	0	3	0.00	33801569	19438	33.87	1725	1743	1725	2260	1220	1742	1738.94	0.56	-320	1759	1750	1741	1732	1723	1746	1728	304	518	500	1250	1	1	60813311	1059	3.75	0.47	12	0.03	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	343517	N	N	67	N	N
115	20240409	150212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	0	3	0.00	28221943	16235	28.28	1725	1743	1725	2260	1220	1742	1738.34	0.56	-304	1759	1750	1741	1732	1723	1746	1728	304	518	500	1250	1	1	60813311	1059	3.75	0.47	12	0.03	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	343517	N	N	0	N	N
116	20240409	140213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1733	-9	5	-0.52	13560094	7801	13.59	1725	1743	1725	2260	1220	1742	1738.25	0.56	-229	1759	1750	1741	1732	1723	1746	1728	304	518	500	1250	1	1	60813311	1054	3.73	0.46	12	0.01	464.00	3738.00	2190	20230512	-20.87	1631	20240118	6.25	1855	-6.58	20240307	1631	6.25	20240118	2190	-20.87	20230512	1631	6.25	20240118	0.22	N	007280	500	304 억	343517	N	N	0	N	N
117	20240409	130212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1734	-8	5	-0.46	12959763	7455	12.99	1725	1743	1725	2260	1220	1742	1738.40	0.56	-154	1759	1750	1741	1732	1723	1746	1728	304	518	500	1250	1	1	60813311	1055	3.74	0.46	12	0.01	464.00	3738.00	2190	20230512	-20.82	1631	20240118	6.32	1855	-6.52	20240307	1631	6.32	20240118	2190	-20.82	20230512	1631	6.32	20240118	0.22	N	007280	500	304 억	343517	N	N	0	N	N
118	20240409	120212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1735	-7	5	-0.40	8846461	5086	8.86	1725	1743	1725	2260	1220	1742	1739.37	0.56	-78	1759	1750	1741	1732	1723	1746	1728	304	518	500	1250	1	1	60813311	1055	3.74	0.46	12	0.01	464.00	3738.00	2190	20230512	-20.78	1631	20240118	6.38	1855	-6.47	20240307	1631	6.38	20240118	2190	-20.78	20230512	1631	6.38	20240118	0.22	N	007280	500	304 억	343517	N	N	0	N	N
119	20240409	110213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1739	-3	5	-0.17	3182675	1829	3.19	1725	1743	1725	2260	1220	1742	1740.12	0.56	-3	1759	1750	1741	1732	1723	1746	1728	304	518	500	1250	1	1	60813311	1058	3.75	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.59	1631	20240118	6.62	1855	-6.25	20240307	1631	6.62	20240118	2190	-20.59	20230512	1631	6.62	20240118	0.22	N	007280	500	304 억	343517	N	N	0	N	N
120	20240409	100211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1741	-1	5	-0.06	2848488	1637	2.85	1725	1743	1725	2260	1220	1742	1740.07	0.56	0	1759	1750	1741	1732	1723	1746	1728	304	518	500	1250	1	1	60813311	1059	3.75	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.50	1631	20240118	6.74	1855	-6.15	20240307	1631	6.74	20240118	2190	-20.50	20230512	1631	6.74	20240118	0.22	N	007280	500	304 억	343517	N	N	0	N	N
121	20240409	090214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1734	-8	5	-0.46	214074	124	0.22	1725	1734	1725	2260	1220	1742	1726.40	0.56	0	1759	1750	1741	1732	1723	1746	1728	304	518	500	1250	1	1	60813311	1055	3.74	0.46	12	0.00	464.00	3738.00	2190	20230512	-20.82	1631	20240118	6.32	1855	-6.52	20240307	1631	6.32	20240118	2190	-20.82	20230512	1631	6.32	20240118	0.22	N	007280	500	304 억	343517	N	N	0	N	N
122	20240408	160212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	-6	5	-0.34	99620710	57310	729.97	1746	1750	1732	2270	1224	1748	1738.28	0.56	-51	1760	1753	1742	1735	1724	1748	1730	304	522	500	1250	1	1	60813311	1059	3.75	0.47	12	0.09	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	343568	N	N	232	N	N
123	20240408	150212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	-6	5	-0.34	81518123	46861	596.88	1746	1750	1732	2270	1224	1748	1739.57	0.56	-50	1760	1753	1742	1735	1724	1748	1730	304	522	500	1250	1	1	60813311	1059	3.75	0.47	12	0.08	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	343568	N	N	232	N	N
124	20240408	140213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1743	-5	5	-0.29	63959888	36730	467.84	1746	1750	1732	2270	1224	1748	1741.35	0.56	-50	1760	1753	1742	1735	1724	1748	1730	304	522	500	1250	1	1	60813311	1060	3.76	0.47	12	0.06	464.00	3738.00	2190	20230512	-20.41	1631	20240118	6.87	1855	-6.04	20240307	1631	6.87	20240118	2190	-20.41	20230512	1631	6.87	20240118	0.22	N	007280	500	304 억	343568	N	N	232	N	N
125	20240408	130212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1745	-3	5	-0.17	38121679	21840	278.18	1746	1750	1741	2270	1224	1748	1745.50	0.56	0	1760	1753	1742	1735	1724	1748	1730	304	522	500	1250	1	1	60813311	1061	3.76	0.47	12	0.04	464.00	3738.00	2190	20230512	-20.32	1631	20240118	6.99	1855	-5.93	20240307	1631	6.99	20240118	2190	-20.32	20230512	1631	6.99	20240118	0.22	N	007280	500	304 억	343568	N	N	232	N	N
126	20240408	120211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1750	2	2	0.11	31179135	17866	227.56	1746	1750	1743	2270	1224	1748	1745.17	0.56	0	1760	1753	1742	1735	1724	1748	1730	304	522	500	1250	1	1	60813311	1064	3.77	0.47	12	0.03	464.00	3738.00	2190	20230512	-20.09	1631	20240118	7.30	1855	-5.66	20240307	1631	7.30	20240118	2190	-20.09	20230512	1631	7.30	20240118	0.22	N	007280	500	304 억	343568	N	N	232	N	N
127	20240408	110213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1743	-5	5	-0.29	751116	430	5.48	1746	1748	1743	2270	1224	1748	1746.78	0.56	0	1760	1753	1742	1735	1724	1748	1730	304	522	500	1250	1	1	60813311	1060	3.76	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.41	1631	20240118	6.87	1855	-6.04	20240307	1631	6.87	20240118	2190	-20.41	20230512	1631	6.87	20240118	0.22	N	007280	500	304 억	343568	N	N	232	N	N
128	20240408	100211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1748	0	3	0.00	594092	340	4.33	1746	1748	1745	2270	1224	1748	1747.33	0.56	0	1760	1753	1742	1735	1724	1748	1730	304	522	500	1250	1	1	60813311	1063	3.77	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.18	1631	20240118	7.17	1855	-5.77	20240307	1631	7.17	20240118	2190	-20.18	20230512	1631	7.17	20240118	0.22	N	007280	500	304 억	343568	N	N	232	N	N
129	20240408	090212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1748	0	3	0.00	179955	103	1.31	1746	1748	1746	2270	1224	1748	1747.14	0.56	0	1760	1753	1742	1735	1724	1748	1730	304	522	500	1250	1	1	60813311	1063	3.77	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.18	1631	20240118	7.17	1855	-5.77	20240307	1631	7.17	20240118	2190	-20.18	20230512	1631	7.17	20240118	0.22	N	007280	500	304 억	343568	N	N	232	N	N
130	20240405	160211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1748	-2	5	-0.11	13499846	7780	63.89	1749	1749	1731	2275	1225	1750	1735.20	0.57	-438	1780	1765	1745	1730	1710	1755	1720	304	525	500	1260	1	1	60813311	1063	3.77	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.18	1631	20240118	7.17	1855	-5.77	20240307	1631	7.17	20240118	2190	-20.18	20230512	1631	7.17	20240118	0.22	N	007280	500	304 억	343597	N	N	232	N	N
131	20240405	150211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1736	-14	5	-0.80	12650330	7294	59.90	1749	1749	1731	2275	1225	1750	1734.35	0.57	-389	1780	1765	1745	1730	1710	1755	1720	304	525	500	1260	1	1	60813311	1056	3.74	0.46	12	0.01	464.00	3738.00	2190	20230512	-20.73	1631	20240118	6.44	1855	-6.42	20240307	1631	6.44	20240118	2190	-20.73	20230512	1631	6.44	20240118	0.22	N	007280	500	304 억	343597	N	N	9	N	N
132	20240405	140212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1731	-19	5	-1.09	3684058	2125	17.45	1749	1749	1731	2275	1225	1750	1733.67	0.57	-277	1780	1765	1745	1730	1710	1755	1720	304	525	500	1260	1	1	60813311	1053	3.73	0.46	12	0.00	464.00	3738.00	2190	20230512	-20.96	1631	20240118	6.13	1855	-6.68	20240307	1631	6.13	20240118	2190	-20.96	20230512	1631	6.13	20240118	0.22	N	007280	500	304 억	343597	N	N	9	N	N
133	20240405	130210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1735	-15	5	-0.86	1981382	1142	9.38	1749	1749	1731	2275	1225	1750	1735.01	0.57	-202	1780	1765	1745	1730	1710	1755	1720	304	525	500	1260	1	1	60813311	1055	3.74	0.46	12	0.00	464.00	3738.00	2190	20230512	-20.78	1631	20240118	6.38	1855	-6.47	20240307	1631	6.38	20240118	2190	-20.78	20230512	1631	6.38	20240118	0.22	N	007280	500	304 억	343597	N	N	9	N	N
134	20240405	120211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1734	-16	5	-0.91	1745678	1006	8.26	1749	1749	1731	2275	1225	1750	1735.27	0.57	-127	1780	1765	1745	1730	1710	1755	1720	304	525	500	1260	1	1	60813311	1055	3.74	0.46	12	0.00	464.00	3738.00	2190	20230512	-20.82	1631	20240118	6.32	1855	-6.52	20240307	1631	6.32	20240118	2190	-20.82	20230512	1631	6.32	20240118	0.22	N	007280	500	304 억	343597	N	N	9	N	N
135	20240405	110212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1735	-15	5	-0.86	1314355	757	6.22	1749	1749	1731	2275	1225	1750	1736.27	0.57	-51	1780	1765	1745	1730	1710	1755	1720	304	525	500	1260	1	1	60813311	1055	3.74	0.46	12	0.00	464.00	3738.00	2190	20230512	-20.78	1631	20240118	6.38	1855	-6.47	20240307	1631	6.38	20240118	2190	-20.78	20230512	1631	6.38	20240118	0.22	N	007280	500	304 억	343597	N	N	9	N	N
136	20240405	100201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1735	-15	5	-0.86	1097663	632	5.19	1749	1749	1731	2275	1225	1750	1736.81	0.57	0	1780	1765	1745	1730	1710	1755	1720	304	525	500	1260	1	1	60813311	1055	3.74	0.46	12	0.00	464.00	3738.00	2190	20230512	-20.78	1631	20240118	6.38	1855	-6.47	20240307	1631	6.38	20240118	2190	-20.78	20230512	1631	6.38	20240118	0.22	N	007280	500	304 억	343597	N	N	9	N	N
137	20240405	090211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	0.57	0	1780	1765	1745	1730	1710	1755	1720	304	525	500	1260	1	1	60813311	1064	3.77	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.09	1631	20240118	7.30	1855	-5.66	20240307	1631	7.30	20240118	2190	-20.09	20230512	1631	7.30	20240118	0.22	N	007280	500	304 억	343597	N	N	9	N	N
138	20240404	160209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1750	12	2	0.69	21163343	12177	30.39	1760	1760	1725	2255	1217	1738	1737.98	0.56	87	1747	1742	1734	1729	1721	1745	1732	304	517	500	1250	1	1	60813311	1064	3.77	0.47	12	0.02	464.00	3738.00	2190	20230512	-20.09	1631	20240118	7.30	1855	-5.66	20240307	1631	7.30	20240118	2190	-20.09	20230512	1631	7.30	20240118	0.22	N	007280	500	304 억	343555	N	N	9	N	N
139	20240404	150210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1738	0	3	0.00	14962840	8606	21.48	1760	1760	1725	2255	1217	1738	1738.65	0.56	43	1747	1742	1734	1729	1721	1745	1732	304	517	500	1250	1	1	60813311	1057	3.75	0.46	12	0.01	464.00	3738.00	2190	20230512	-20.64	1631	20240118	6.56	1855	-6.31	20240307	1631	6.56	20240118	2190	-20.64	20230512	1631	6.56	20240118	0.22	N	007280	500	304 억	343555	N	N	20	N	N
140	20240404	140209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1738	0	3	0.00	14915914	8579	21.41	1760	1760	1725	2255	1217	1738	1738.65	0.56	43	1747	1742	1734	1729	1721	1745	1732	304	517	500	1250	1	1	60813311	1057	3.75	0.46	12	0.01	464.00	3738.00	2190	20230512	-20.64	1631	20240118	6.56	1855	-6.31	20240307	1631	6.56	20240118	2190	-20.64	20230512	1631	6.56	20240118	0.22	N	007280	500	304 억	343555	N	N	20	N	N
141	20240404	130208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	4	2	0.23	12972893	7462	18.62	1760	1760	1725	2255	1217	1738	1738.53	0.56	43	1747	1742	1734	1729	1721	1745	1732	304	517	500	1250	1	1	60813311	1059	3.75	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	343555	N	N	20	N	N
142	20240404	120208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1751	13	2	0.75	12494191	7187	17.93	1760	1760	1725	2255	1217	1738	1738.44	0.56	43	1747	1742	1734	1729	1721	1745	1732	304	517	500	1250	1	1	60813311	1065	3.77	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.05	1631	20240118	7.36	1855	-5.61	20240307	1631	7.36	20240118	2190	-20.05	20230512	1631	7.36	20240118	0.22	N	007280	500	304 억	343555	N	N	20	N	N
143	20240404	110209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1739	1	2	0.06	7294473	4198	10.48	1760	1760	1725	2255	1217	1738	1737.61	0.56	43	1747	1742	1734	1729	1721	1745	1732	304	517	500	1250	1	1	60813311	1058	3.75	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.59	1631	20240118	6.62	1855	-6.25	20240307	1631	6.62	20240118	2190	-20.59	20230512	1631	6.62	20240118	0.22	N	007280	500	304 억	343555	N	N	20	N	N
144	20240404	100209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1737	-1	5	-0.06	6722481	3869	9.65	1760	1760	1725	2255	1217	1738	1737.52	0.56	73	1747	1742	1734	1729	1721	1745	1732	304	517	500	1250	1	1	60813311	1056	3.74	0.46	12	0.01	464.00	3738.00	2190	20230512	-20.68	1631	20240118	6.50	1855	-6.36	20240307	1631	6.50	20240118	2190	-20.68	20230512	1631	6.50	20240118	0.22	N	007280	500	304 억	343555	N	N	20	N	N
145	20240404	090210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	2	2	0.12	1969240	1119	2.79	1760	1760	1740	2255	1217	1738	1759.82	0.56	-166	1747	1742	1734	1729	1721	1745	1732	304	517	500	1250	1	1	60813311	1058	3.75	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.55	1631	20240118	6.68	1855	-6.20	20240307	1631	6.68	20240118	2190	-20.55	20230512	1631	6.68	20240118	0.22	N	007280	500	304 억	343555	N	N	20	N	N
146	20240403	160210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1738	-1	5	-0.06	69359408	40073	145.71	1726	1739	1726	2260	1218	1739	1730.83	0.57	29	1761	1750	1742	1731	1723	1755	1736	304	521	500	1250	1	1	60813311	1057	3.75	0.46	12	0.07	464.00	3738.00	2190	20230512	-20.64	1631	20240118	6.56	1855	-6.31	20240307	1631	6.56	20240118	2190	-20.64	20230512	1631	6.56	20240118	0.22	N	007280	500	304 억	343612	N	N	20	N	N
147	20240403	150209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1735	-4	5	-0.23	60205125	34781	126.47	1726	1739	1726	2260	1218	1739	1730.98	0.57	29	1761	1750	1742	1731	1723	1755	1736	304	521	500	1250	1	1	60813311	1055	3.74	0.46	12	0.06	464.00	3738.00	2190	20230512	-20.78	1631	20240118	6.38	1855	-6.47	20240307	1631	6.38	20240118	2190	-20.78	20230512	1631	6.38	20240118	0.22	N	007280	500	304 억	343612	N	N	115	N	N
148	20240403	140208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1739	0	3	0.00	51481223	29753	108.18	1726	1739	1726	2260	1218	1739	1730.29	0.57	30	1761	1750	1742	1731	1723	1755	1736	304	521	500	1250	1	1	60813311	1058	3.75	0.47	12	0.05	464.00	3738.00	2190	20230512	-20.59	1631	20240118	6.62	1855	-6.25	20240307	1631	6.62	20240118	2190	-20.59	20230512	1631	6.62	20240118	0.22	N	007280	500	304 억	343612	N	N	115	N	N
149	20240403	130207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1732	-7	5	-0.40	31412273	18172	66.08	1726	1739	1726	2260	1218	1739	1728.61	0.57	149	1761	1750	1742	1731	1723	1755	1736	304	521	500	1250	1	1	60813311	1053	3.73	0.46	12	0.03	464.00	3738.00	2190	20230512	-20.91	1631	20240118	6.19	1855	-6.63	20240307	1631	6.19	20240118	2190	-20.91	20230512	1631	6.19	20240118	0.22	N	007280	500	304 억	343612	N	N	115	N	N
150	20240403	120209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1732	-7	5	-0.40	28561414	16526	60.09	1726	1739	1726	2260	1218	1739	1728.27	0.57	152	1761	1750	1742	1731	1723	1755	1736	304	521	500	1250	1	1	60813311	1053	3.73	0.46	12	0.03	464.00	3738.00	2190	20230512	-20.91	1631	20240118	6.19	1855	-6.63	20240307	1631	6.19	20240118	2190	-20.91	20230512	1631	6.19	20240118	0.22	N	007280	500	304 억	343612	N	N	115	N	N
151	20240403	110209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1732	-7	5	-0.40	27546488	15940	57.96	1726	1739	1726	2260	1218	1739	1728.14	0.57	152	1761	1750	1742	1731	1723	1755	1736	304	521	500	1250	1	1	60813311	1053	3.73	0.46	12	0.03	464.00	3738.00	2190	20230512	-20.91	1631	20240118	6.19	1855	-6.63	20240307	1631	6.19	20240118	2190	-20.91	20230512	1631	6.19	20240118	0.22	N	007280	500	304 억	343612	N	N	115	N	N
152	20240403	100208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1734	-5	5	-0.29	19171352	11094	40.34	1726	1739	1726	2260	1218	1739	1728.08	0.57	82	1761	1750	1742	1731	1723	1755	1736	304	521	500	1250	1	1	60813311	1055	3.74	0.46	12	0.02	464.00	3738.00	2190	20230512	-20.82	1631	20240118	6.32	1855	-6.52	20240307	1631	6.32	20240118	2190	-20.82	20230512	1631	6.32	20240118	0.22	N	007280	500	304 억	343612	N	N	115	N	N
153	20240403	090208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	-13	5	-0.75	567854	329	1.20	1726	1726	1726	2260	1218	1739	1726.00	0.57	-49	1761	1750	1742	1731	1723	1755	1736	304	521	500	1250	1	1	60813311	1050	3.72	0.46	12	0.00	464.00	3738.00	2190	20230512	-21.19	1631	20240118	5.82	1855	-6.95	20240307	1631	5.82	20240118	2190	-21.19	20230512	1631	5.82	20240118	0.22	N	007280	500	304 억	343612	N	N	115	N	N
154	20240402	160203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1739	5	2	0.29	47741721	27502	32.42	1735	1753	1734	2250	1214	1734	1735.94	0.57	-836	1769	1751	1741	1723	1713	1746	1718	304	516	500	1240	1	1	60813311	1058	3.75	0.47	12	0.05	464.00	3738.00	2190	20230512	-20.59	1631	20240118	6.62	1855	-6.25	20240307	1631	6.62	20240118	2190	-20.59	20230512	1631	6.62	20240118	0.22	N	007280	500	304 억	344295	N	N	115	N	N
155	20240402	150208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1738	4	2	0.23	47009602	27081	31.92	1735	1753	1734	2250	1214	1734	1735.89	0.57	-618	1769	1751	1741	1723	1713	1746	1718	304	516	500	1240	1	1	60813311	1057	3.75	0.46	12	0.04	464.00	3738.00	2190	20230512	-20.64	1631	20240118	6.56	1855	-6.31	20240307	1631	6.56	20240118	2190	-20.64	20230512	1631	6.56	20240118	0.22	N	007280	500	304 억	344295	N	N	1	N	N
156	20240402	140209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1738	4	2	0.23	46959200	27052	31.89	1735	1753	1734	2250	1214	1734	1735.89	0.57	-618	1769	1751	1741	1723	1713	1746	1718	304	516	500	1240	1	1	60813311	1057	3.75	0.46	12	0.04	464.00	3738.00	2190	20230512	-20.64	1631	20240118	6.56	1855	-6.31	20240307	1631	6.56	20240118	2190	-20.64	20230512	1631	6.56	20240118	0.22	N	007280	500	304 억	344295	N	N	1	N	N
157	20240402	130207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1738	4	2	0.23	46865360	26998	31.82	1735	1753	1734	2250	1214	1734	1735.88	0.57	-618	1769	1751	1741	1723	1713	1746	1718	304	516	500	1240	1	1	60813311	1057	3.75	0.46	12	0.04	464.00	3738.00	2190	20230512	-20.64	1631	20240118	6.56	1855	-6.31	20240307	1631	6.56	20240118	2190	-20.64	20230512	1631	6.56	20240118	0.22	N	007280	500	304 억	344295	N	N	1	N	N
158	20240402	120207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1738	4	2	0.23	46615229	26854	31.65	1735	1753	1734	2250	1214	1734	1735.88	0.57	-618	1769	1751	1741	1723	1713	1746	1718	304	516	500	1240	1	1	60813311	1057	3.75	0.46	12	0.04	464.00	3738.00	2190	20230512	-20.64	1631	20240118	6.56	1855	-6.31	20240307	1631	6.56	20240118	2190	-20.64	20230512	1631	6.56	20240118	0.22	N	007280	500	304 억	344295	N	N	1	N	N
159	20240402	110206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	6	2	0.35	37758883	21749	25.64	1735	1753	1734	2250	1214	1734	1736.12	0.57	-618	1769	1751	1741	1723	1713	1746	1718	304	516	500	1240	1	1	60813311	1058	3.75	0.47	12	0.04	464.00	3738.00	2190	20230512	-20.55	1631	20240118	6.68	1855	-6.20	20240307	1631	6.68	20240118	2190	-20.55	20230512	1631	6.68	20240118	0.22	N	007280	500	304 억	344295	N	N	1	N	N
160	20240402	100207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1737	3	2	0.17	24906189	14355	16.92	1735	1753	1734	2250	1214	1734	1735.02	0.57	-532	1769	1751	1741	1723	1713	1746	1718	304	516	500	1240	1	1	60813311	1056	3.74	0.46	12	0.02	464.00	3738.00	2190	20230512	-20.68	1631	20240118	6.50	1855	-6.36	20240307	1631	6.50	20240118	2190	-20.68	20230512	1631	6.50	20240118	0.22	N	007280	500	304 억	344295	N	N	1	N	N
161	20240402	090206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1750	16	2	0.92	6313090	3638	4.29	1735	1753	1735	2250	1214	1734	1735.32	0.57	-532	1769	1751	1741	1723	1713	1746	1718	304	516	500	1240	1	1	60813311	1064	3.77	0.47	12	0.01	464.00	3738.00	2190	20230512	-20.09	1631	20240118	7.30	1855	-5.66	20240307	1631	7.30	20240118	2190	-20.09	20230512	1631	7.30	20240118	0.22	N	007280	500	304 억	344295	N	N	1	N	N
162	20240401	160205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1734	-22	5	-1.25	147525410	84838	142.87	1755	1759	1731	2280	1230	1756	1738.91	0.57	-60	1773	1764	1749	1740	1725	1769	1745	304	524	500	1260	1	1	60813311	1055	3.74	0.46	12	0.14	464.00	3738.00	2190	20230512	-20.82	1631	20240118	6.32	1855	-6.52	20240307	1631	6.32	20240118	2190	-20.82	20230512	1631	6.32	20240118	0.22	N	007280	500	304 억	344465	N	N	1	N	N
163	20240401	150206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1736	-20	5	-1.14	122980294	70691	119.04	1755	1759	1731	2280	1230	1756	1739.69	0.57	1284	1773	1764	1749	1740	1725	1769	1745	304	524	500	1260	1	1	60813311	1056	3.74	0.46	12	0.12	464.00	3738.00	2190	20230512	-20.73	1631	20240118	6.44	1855	-6.42	20240307	1631	6.44	20240118	2190	-20.73	20230512	1631	6.44	20240118	0.22	N	007280	500	304 억	344465	N	N	0	N	N
164	20240401	140205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	-14	5	-0.80	57268502	32994	55.56	1755	1755	1731	2280	1230	1756	1735.72	0.57	-138	1773	1764	1749	1740	1725	1769	1745	304	524	500	1260	1	1	60813311	1059	3.75	0.47	12	0.05	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	344465	N	N	0	N	N
165	20240401	130205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	-14	5	-0.80	57085572	32889	55.38	1755	1755	1731	2280	1230	1756	1735.70	0.57	-138	1773	1764	1749	1740	1725	1769	1745	304	524	500	1260	1	1	60813311	1059	3.75	0.47	12	0.05	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	344465	N	N	0	N	N
166	20240401	120207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1744	-12	5	-0.68	54961960	31671	53.33	1755	1755	1731	2280	1230	1756	1735.40	0.57	-138	1773	1764	1749	1740	1725	1769	1745	304	524	500	1260	1	1	60813311	1061	3.76	0.47	12	0.05	464.00	3738.00	2190	20230512	-20.37	1631	20240118	6.93	1855	-5.98	20240307	1631	6.93	20240118	2190	-20.37	20230512	1631	6.93	20240118	0.22	N	007280	500	304 억	344465	N	N	0	N	N
167	20240401	110206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	-14	5	-0.80	52523231	30271	50.98	1755	1755	1731	2280	1230	1756	1735.10	0.57	-138	1773	1764	1749	1740	1725	1769	1745	304	524	500	1260	1	1	60813311	1059	3.75	0.47	12	0.05	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	344465	N	N	0	N	N
168	20240401	100204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	-16	5	-0.91	3567088	2055	3.46	1755	1755	1731	2280	1230	1756	1735.81	0.57	-138	1773	1764	1749	1740	1725	1769	1745	304	524	500	1260	1	1	60813311	1058	3.75	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.55	1631	20240118	6.68	1855	-6.20	20240307	1631	6.68	20240118	2190	-20.55	20230512	1631	6.68	20240118	0.22	N	007280	500	304 억	344465	N	N	0	N	N
169	20240401	090205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1742	-14	5	-0.80	420993	240	0.40	1755	1755	1742	2280	1230	1756	1754.14	0.57	-104	1773	1764	1749	1740	1725	1769	1745	304	524	500	1260	1	1	60813311	1059	3.75	0.47	12	0.00	464.00	3738.00	2190	20230512	-20.46	1631	20240118	6.81	1855	-6.09	20240307	1631	6.81	20240118	2190	-20.46	20230512	1631	6.81	20240118	0.22	N	007280	500	304 억	344465	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History