KissMeData/012800/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 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	20240430	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1583	-6	5	-0.38	5725922676	3579457	110.19	1594	1645	1564	2065	1113	1589	1599.72	2.45	252062	1634	1611	1574	1551	1514	1623	1563	456	476	500	980	1	1	91140499	1443	-7.43	0.62	12	3.93	-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	1.27	N	012800	500	455 억	2233179	N	N	0	N	N
3	20240430	150312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1578	-11	5	-0.69	5467857478	3415998	105.16	1594	1645	1564	2065	1113	1589	1600.66	2.45	234955	1634	1611	1574	1551	1514	1623	1563	456	476	500	980	1	1	91140499	1438	-7.41	0.62	12	3.75	-213.00	2536.00	2625	20230816	-39.89	1208	20231031	30.63	1838	-14.15	20240215	1253	25.94	20240102	2625	-39.89	20230816	1208	30.63	20231031	1.27	N	012800	500	455 억	2233179	N	N	0	N	N
4	20240430	140313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1592	3	2	0.19	4835313891	3015859	92.84	1594	1645	1564	2065	1113	1589	1603.30	2.45	98183	1634	1611	1574	1551	1514	1623	1563	456	476	500	980	1	1	91140499	1451	-7.47	0.63	12	3.31	-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	1.27	N	012800	500	455 억	2233179	N	N	0	N	N
5	20240430	130312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1594	5	2	0.31	4514577364	2814421	86.64	1594	1645	1564	2065	1113	1589	1604.09	2.45	83755	1634	1611	1574	1551	1514	1623	1563	456	476	500	980	1	1	91140499	1453	-7.48	0.63	12	3.09	-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	1.27	N	012800	500	455 억	2233179	N	N	0	N	N
6	20240430	120313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1593	4	2	0.25	4281545433	2668245	82.14	1594	1645	1564	2065	1113	1589	1604.63	2.45	58312	1634	1611	1574	1551	1514	1623	1563	456	476	500	980	1	1	91140499	1452	-7.48	0.63	12	2.93	-213.00	2536.00	2625	20230816	-39.31	1208	20231031	31.87	1838	-13.33	20240215	1253	27.13	20240102	2625	-39.31	20230816	1208	31.87	20231031	1.27	N	012800	500	455 억	2233179	N	N	0	N	N
7	20240430	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	13	2	0.82	3860324016	2404017	74.01	1594	1645	1564	2065	1113	1589	1605.78	2.45	46559	1634	1611	1574	1551	1514	1623	1563	456	476	500	980	1	1	91140499	1460	-7.52	0.63	12	2.64	-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	1.27	N	012800	500	455 억	2233179	N	N	0	N	N
8	20240430	100310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1598	9	2	0.57	1697810070	1065288	32.79	1594	1610	1564	2065	1113	1589	1593.76	2.45	55168	1634	1611	1574	1551	1514	1623	1563	456	476	500	980	1	1	91140499	1456	-7.50	0.63	12	1.17	-213.00	2536.00	2625	20230816	-39.12	1208	20231031	32.28	1838	-13.06	20240215	1253	27.53	20240102	2625	-39.12	20230816	1208	32.28	20231031	1.27	N	012800	500	455 억	2233179	N	N	0	N	N
9	20240430	090318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1576	-13	5	-0.82	255896374	161084	4.96	1594	1597	1571	2065	1113	1589	1588.59	2.45	-84017	1634	1611	1574	1551	1514	1623	1563	456	476	500	980	1	1	91140499	1436	-7.40	0.62	12	0.18	-213.00	2536.00	2625	20230816	-39.96	1208	20231031	30.46	1838	-14.25	20240215	1253	25.78	20240102	2625	-39.96	20230816	1208	30.46	20231031	1.27	N	012800	500	455 억	2233179	N	N	0	N	N
10	20240429	160310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	59	2	3.86	5019968334	3199138	71.89	1551	1597	1537	1989	1071	1530	1569.12	2.37	95715	1624	1577	1503	1456	1382	1600	1479	456	459	500	940	1	1	91140499	1448	-7.46	0.63	12	3.51	-213.00	2536.00	2625	20230816	-39.47	1208	20231031	31.54	1838	-13.55	20240215	1253	26.82	20240102	2625	-39.47	20230816	1208	31.54	20231031	1.26	N	012800	500	455 억	2160827	N	N	2	N	N
11	20240429	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1573	43	2	2.81	4696056434	2994603	67.29	1551	1597	1537	1989	1071	1530	1568.17	2.37	102401	1624	1577	1503	1456	1382	1600	1479	456	459	500	940	1	1	91140499	1434	-7.38	0.62	12	3.29	-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	1.26	N	012800	500	455 억	2160827	N	N	2	N	N
12	20240429	140309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1569	39	2	2.55	4374064816	2789521	62.68	1551	1597	1537	1989	1071	1530	1568.03	2.37	76441	1624	1577	1503	1456	1382	1600	1479	456	459	500	940	1	1	91140499	1430	-7.37	0.62	12	3.06	-213.00	2536.00	2625	20230816	-40.23	1208	20231031	29.88	1838	-14.64	20240215	1253	25.22	20240102	2625	-40.23	20230816	1208	29.88	20231031	1.26	N	012800	500	455 억	2160827	N	N	2	N	N
13	20240429	130312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1586	56	2	3.66	4126178329	2632145	59.15	1551	1597	1537	1989	1071	1530	1567.61	2.37	86865	1624	1577	1503	1456	1382	1600	1479	456	459	500	940	1	1	91140499	1445	-7.45	0.63	12	2.89	-213.00	2536.00	2625	20230816	-39.58	1208	20231031	31.29	1838	-13.71	20240215	1253	26.58	20240102	2625	-39.58	20230816	1208	31.29	20231031	1.26	N	012800	500	455 억	2160827	N	N	2	N	N
14	20240429	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1571	41	2	2.68	3511286022	2243891	50.42	1551	1588	1537	1989	1071	1530	1564.82	2.37	30864	1624	1577	1503	1456	1382	1600	1479	456	459	500	940	1	1	91140499	1432	-7.38	0.62	12	2.46	-213.00	2536.00	2625	20230816	-40.15	1208	20231031	30.05	1838	-14.53	20240215	1253	25.38	20240102	2625	-40.15	20230816	1208	30.05	20231031	1.26	N	012800	500	455 억	2160827	N	N	2	N	N
15	20240429	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1562	32	2	2.09	2972649789	1900761	42.71	1551	1588	1537	1989	1071	1530	1563.93	2.37	39322	1624	1577	1503	1456	1382	1600	1479	456	459	500	940	1	1	91140499	1424	-7.33	0.62	12	2.09	-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	1.26	N	012800	500	455 억	2160827	N	N	2	N	N
16	20240429	100311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1571	41	2	2.68	2022820023	1296893	29.14	1551	1578	1537	1989	1071	1530	1559.74	2.37	9635	1624	1577	1503	1456	1382	1600	1479	456	459	500	940	1	1	91140499	1432	-7.38	0.62	12	1.42	-213.00	2536.00	2625	20230816	-40.15	1208	20231031	30.05	1838	-14.53	20240215	1253	25.38	20240102	2625	-40.15	20230816	1208	30.05	20231031	1.26	N	012800	500	455 억	2160827	N	N	2	N	N
17	20240429	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1551	21	2	1.37	357354841	229845	5.16	1551	1567	1541	1989	1071	1530	1554.77	2.37	-51527	1624	1577	1503	1456	1382	1600	1479	456	459	500	940	1	1	91140499	1414	-7.28	0.61	12	0.25	-213.00	2536.00	2625	20230816	-40.91	1208	20231031	28.39	1838	-15.61	20240215	1253	23.78	20240102	2625	-40.91	20230816	1208	28.39	20231031	1.26	N	012800	500	455 억	2160827	N	N	2	N	N
18	20240426	160310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	112	2	7.90	6421228595	4268586	307.97	1445	1550	1429	1843	993	1418	1504.19	1.80	557324	1476	1446	1425	1395	1374	1436	1385	456	425	500	870	1	1	91140499	1394	-7.18	0.60	12	4.68	-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	1.31	N	012800	500	455 억	1638871	N	N	2	N	N
19	20240426	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1526	108	2	7.62	6120088343	4071436	293.74	1445	1550	1429	1843	993	1418	1503.18	1.80	545599	1476	1446	1425	1395	1374	1436	1385	456	425	500	870	1	1	91140499	1391	-7.16	0.60	12	4.47	-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	1.31	N	012800	500	455 억	1638871	N	N	1	N	N
20	20240426	140309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	102	2	7.19	5606342171	3734096	269.40	1445	1550	1429	1843	993	1418	1501.39	1.80	504302	1476	1446	1425	1395	1374	1436	1385	456	425	500	870	1	1	91140499	1385	-7.14	0.60	12	4.10	-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	1.31	N	012800	500	455 억	1638871	N	N	1	N	N
21	20240426	130309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	88	2	6.21	4749651919	3170193	228.72	1445	1550	1429	1843	993	1418	1498.22	1.80	418861	1476	1446	1425	1395	1374	1436	1385	456	425	500	870	1	1	91140499	1373	-7.07	0.59	12	3.48	-213.00	2536.00	2625	20230816	-42.63	1208	20231031	24.67	1838	-18.06	20240215	1253	20.19	20240102	2625	-42.63	20230816	1208	24.67	20231031	1.31	N	012800	500	455 억	1638871	N	N	1	N	N
22	20240426	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1494	76	2	5.36	4276288363	2855584	206.02	1445	1550	1429	1843	993	1418	1497.52	1.80	400607	1476	1446	1425	1395	1374	1436	1385	456	425	500	870	1	1	91140499	1362	-7.01	0.59	12	3.13	-213.00	2536.00	2625	20230816	-43.09	1208	20231031	23.68	1838	-18.72	20240215	1253	19.23	20240102	2625	-43.09	20230816	1208	23.68	20231031	1.31	N	012800	500	455 억	1638871	N	N	1	N	N
23	20240426	110310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1497	79	2	5.57	3996342421	2668272	192.51	1445	1550	1429	1843	993	1418	1497.73	1.80	371144	1476	1446	1425	1395	1374	1436	1385	456	425	500	870	1	1	91140499	1364	-7.03	0.59	12	2.93	-213.00	2536.00	2625	20230816	-42.97	1208	20231031	23.92	1838	-18.55	20240215	1253	19.47	20240102	2625	-42.97	20230816	1208	23.92	20231031	1.31	N	012800	500	455 억	1638871	N	N	1	N	N
24	20240426	100309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1482	64	2	4.51	3187025597	2131803	153.80	1445	1550	1429	1843	993	1418	1494.99	1.80	424065	1476	1446	1425	1395	1374	1436	1385	456	425	500	870	1	1	91140499	1351	-6.96	0.58	12	2.34	-213.00	2536.00	2625	20230816	-43.54	1208	20231031	22.68	1838	-19.37	20240215	1253	18.28	20240102	2625	-43.54	20230816	1208	22.68	20231031	1.31	N	012800	500	455 억	1638871	N	N	1	N	N
25	20240426	090311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1451	33	2	2.33	185977893	128384	9.26	1445	1456	1441	1843	993	1418	1448.61	1.80	-11410	1476	1446	1425	1395	1374	1436	1385	456	425	500	870	1	1	91140499	1322	-6.81	0.57	12	0.14	-213.00	2536.00	2625	20230816	-44.72	1208	20231031	20.12	1838	-21.06	20240215	1253	15.80	20240102	2625	-44.72	20230816	1208	20.12	20231031	1.31	N	012800	500	455 억	1638871	N	N	1	N	N
26	20240425	160309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1418	-39	5	-2.68	1863909059	1308177	108.67	1455	1455	1404	1894	1020	1457	1424.85	1.78	24185	1492	1474	1456	1438	1420	1465	1429	456	437	500	900	1	1	91140499	1292	-6.66	0.56	12	1.44	-213.00	2536.00	2625	20230816	-45.98	1208	20231031	17.38	1838	-22.85	20240215	1253	13.17	20240102	2625	-45.98	20230816	1208	17.38	20231031	1.36	N	012800	500	455 억	1618379	N	N	1	N	N
27	20240425	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1418	-39	5	-2.68	1747917741	1226240	101.86	1455	1455	1404	1894	1020	1457	1425.42	1.78	6274	1492	1474	1456	1438	1420	1465	1429	456	437	500	900	1	1	91140499	1292	-6.66	0.56	12	1.35	-213.00	2536.00	2625	20230816	-45.98	1208	20231031	17.38	1838	-22.85	20240215	1253	13.17	20240102	2625	-45.98	20230816	1208	17.38	20231031	1.36	N	012800	500	455 억	1618379	N	N	6	N	N
28	20240425	140309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1416	-41	5	-2.81	1555115321	1090065	90.55	1455	1455	1404	1894	1020	1457	1426.61	1.78	-47083	1492	1474	1456	1438	1420	1465	1429	456	437	500	900	1	1	91140499	1291	-6.65	0.56	12	1.20	-213.00	2536.00	2625	20230816	-46.06	1208	20231031	17.22	1838	-22.96	20240215	1253	13.01	20240102	2625	-46.06	20230816	1208	17.22	20231031	1.36	N	012800	500	455 억	1618379	N	N	6	N	N
29	20240425	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1416	-41	5	-2.81	1442359004	1010441	83.94	1455	1455	1404	1894	1020	1457	1427.44	1.78	-48418	1492	1474	1456	1438	1420	1465	1429	456	437	500	900	1	1	91140499	1291	-6.65	0.56	12	1.11	-213.00	2536.00	2625	20230816	-46.06	1208	20231031	17.22	1838	-22.96	20240215	1253	13.01	20240102	2625	-46.06	20230816	1208	17.22	20231031	1.36	N	012800	500	455 억	1618379	N	N	6	N	N
30	20240425	120308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1420	-37	5	-2.54	1303378970	912495	75.80	1455	1455	1404	1894	1020	1457	1428.35	1.78	-43196	1492	1474	1456	1438	1420	1465	1429	456	437	500	900	1	1	91140499	1294	-6.67	0.56	12	1.00	-213.00	2536.00	2625	20230816	-45.90	1208	20231031	17.55	1838	-22.74	20240215	1253	13.33	20240102	2625	-45.90	20230816	1208	17.55	20231031	1.36	N	012800	500	455 억	1618379	N	N	6	N	N
31	20240425	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1414	-43	5	-2.95	1091434657	762605	63.35	1455	1455	1414	1894	1020	1457	1431.18	1.78	-51457	1492	1474	1456	1438	1420	1465	1429	456	437	500	900	1	1	91140499	1289	-6.64	0.56	12	0.84	-213.00	2536.00	2625	20230816	-46.13	1208	20231031	17.05	1838	-23.07	20240215	1253	12.85	20240102	2625	-46.13	20230816	1208	17.05	20231031	1.36	N	012800	500	455 억	1618379	N	N	6	N	N
32	20240425	100309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1431	-26	5	-1.78	631134154	438774	36.45	1455	1455	1427	1894	1020	1457	1438.38	1.78	-94295	1492	1474	1456	1438	1420	1465	1429	456	437	500	900	1	1	91140499	1304	-6.72	0.56	12	0.48	-213.00	2536.00	2625	20230816	-45.49	1208	20231031	18.46	1838	-22.14	20240215	1253	14.21	20240102	2625	-45.49	20230816	1208	18.46	20231031	1.36	N	012800	500	455 억	1618379	N	N	6	N	N
33	20240425	090309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1452	-5	5	-0.34	61942281	42669	3.54	1455	1455	1445	1894	1020	1457	1451.63	1.78	-19668	1492	1474	1456	1438	1420	1465	1429	456	437	500	900	1	1	91140499	1323	-6.82	0.57	12	0.05	-213.00	2536.00	2625	20230816	-44.69	1208	20231031	20.20	1838	-21.00	20240215	1253	15.88	20240102	2625	-44.69	20230816	1208	20.20	20231031	1.36	N	012800	500	455 억	1618379	N	N	6	N	N
34	20240424	160307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1457	-13	5	-0.88	1726494544	1184890	75.88	1462	1474	1438	1911	1029	1470	1457.07	1.73	36583	1568	1518	1489	1439	1410	1504	1425	456	441	500	910	1	1	91140499	1328	-6.84	0.57	12	1.30	-213.00	2536.00	2625	20230816	-44.50	1208	20231031	20.61	1838	-20.73	20240215	1253	16.28	20240102	2625	-44.50	20230816	1208	20.61	20231031	1.51	N	012800	500	455 억	1576926	N	N	6	N	N
35	20240424	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1458	-12	5	-0.82	1542626787	1058639	67.80	1462	1474	1438	1911	1029	1470	1457.15	1.73	-7205	1568	1518	1489	1439	1410	1504	1425	456	441	500	910	1	1	91140499	1329	-6.85	0.57	12	1.16	-213.00	2536.00	2625	20230816	-44.46	1208	20231031	20.70	1838	-20.67	20240215	1253	16.36	20240102	2625	-44.46	20230816	1208	20.70	20231031	1.51	N	012800	500	455 억	1576926	N	N	1	N	N
36	20240424	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1460	-10	5	-0.68	1381766441	948144	60.72	1462	1474	1438	1911	1029	1470	1457.31	1.73	-3844	1568	1518	1489	1439	1410	1504	1425	456	441	500	910	1	1	91140499	1331	-6.85	0.58	12	1.04	-213.00	2536.00	2625	20230816	-44.38	1208	20231031	20.86	1838	-20.57	20240215	1253	16.52	20240102	2625	-44.38	20230816	1208	20.86	20231031	1.51	N	012800	500	455 억	1576926	N	N	1	N	N
37	20240424	130312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1464	-6	5	-0.41	1282819154	880439	56.39	1462	1474	1438	1911	1029	1470	1456.99	1.73	-3388	1568	1518	1489	1439	1410	1504	1425	456	441	500	910	1	1	91140499	1334	-6.87	0.58	12	0.97	-213.00	2536.00	2625	20230816	-44.23	1208	20231031	21.19	1838	-20.35	20240215	1253	16.84	20240102	2625	-44.23	20230816	1208	21.19	20231031	1.51	N	012800	500	455 억	1576926	N	N	1	N	N
38	20240424	120308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1465	-5	5	-0.34	1037559370	713135	45.67	1462	1469	1438	1911	1029	1470	1454.88	1.73	47202	1568	1518	1489	1439	1410	1504	1425	456	441	500	910	1	1	91140499	1335	-6.88	0.58	12	0.78	-213.00	2536.00	2625	20230816	-44.19	1208	20231031	21.27	1838	-20.29	20240215	1253	16.92	20240102	2625	-44.19	20230816	1208	21.27	20231031	1.51	N	012800	500	455 억	1576926	N	N	1	N	N
39	20240424	110308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	-20	5	-1.36	888462991	610730	39.11	1462	1469	1438	1911	1029	1470	1454.70	1.73	32774	1568	1518	1489	1439	1410	1504	1425	456	441	500	910	1	1	91140499	1322	-6.81	0.57	12	0.67	-213.00	2536.00	2625	20230816	-44.76	1208	20231031	20.03	1838	-21.11	20240215	1253	15.72	20240102	2625	-44.76	20230816	1208	20.03	20231031	1.51	N	012800	500	455 억	1576926	N	N	1	N	N
40	20240424	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1457	-13	5	-0.88	636372955	437366	28.01	1462	1469	1438	1911	1029	1470	1454.94	1.73	70430	1568	1518	1489	1439	1410	1504	1425	456	441	500	910	1	1	91140499	1328	-6.84	0.57	12	0.48	-213.00	2536.00	2625	20230816	-44.50	1208	20231031	20.61	1838	-20.73	20240215	1253	16.28	20240102	2625	-44.50	20230816	1208	20.61	20231031	1.51	N	012800	500	455 억	1576926	N	N	1	N	N
41	20240424	090308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1454	-16	5	-1.09	140051893	96398	6.17	1462	1469	1438	1911	1029	1470	1452.46	1.73	-637	1568	1518	1489	1439	1410	1504	1425	456	441	500	910	1	1	91140499	1325	-6.83	0.57	12	0.11	-213.00	2536.00	2625	20230816	-44.61	1208	20231031	20.36	1838	-20.89	20240215	1253	16.04	20240102	2625	-44.61	20230816	1208	20.36	20231031	1.51	N	012800	500	455 억	1576926	N	N	1	N	N
42	20240423	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	-37	5	-2.46	2298227053	1536431	59.78	1510	1539	1460	1959	1055	1507	1495.84	1.53	188472	1613	1560	1533	1480	1453	1546	1466	456	452	500	930	1	1	91140499	1340	-6.90	0.58	12	1.69	-213.00	2536.00	2625	20230816	-44.00	1208	20231031	21.69	1838	-20.02	20240215	1253	17.32	20240102	2625	-44.00	20230816	1208	21.69	20231031	1.43	N	012800	500	455 억	1393680	N	N	1	N	N
43	20240423	150306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1468	-39	5	-2.59	2143116313	1430887	55.67	1510	1539	1460	1959	1055	1507	1497.75	1.53	148568	1613	1560	1533	1480	1453	1546	1466	456	452	500	930	1	1	91140499	1338	-6.89	0.58	12	1.57	-213.00	2536.00	2625	20230816	-44.08	1208	20231031	21.52	1838	-20.13	20240215	1253	17.16	20240102	2625	-44.08	20230816	1208	21.52	20231031	1.43	N	012800	500	455 억	1393680	N	N	1	N	N
44	20240423	140308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1483	-24	5	-1.59	1638332419	1087630	42.32	1510	1539	1479	1959	1055	1507	1506.33	1.53	77974	1613	1560	1533	1480	1453	1546	1466	456	452	500	930	1	1	91140499	1352	-6.96	0.58	12	1.19	-213.00	2536.00	2625	20230816	-43.50	1208	20231031	22.76	1838	-19.31	20240215	1253	18.36	20240102	2625	-43.50	20230816	1208	22.76	20231031	1.43	N	012800	500	455 억	1393680	N	N	1	N	N
45	20240423	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1495	-12	5	-0.80	1430909818	948173	36.89	1510	1539	1484	1959	1055	1507	1509.12	1.53	83246	1613	1560	1533	1480	1453	1546	1466	456	452	500	930	1	1	91140499	1363	-7.02	0.59	12	1.04	-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	1.43	N	012800	500	455 억	1393680	N	N	1	N	N
46	20240423	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	-7	5	-0.46	1252448972	828871	32.25	1510	1539	1484	1959	1055	1507	1511.03	1.53	70946	1613	1560	1533	1480	1453	1546	1466	456	452	500	930	1	1	91140499	1367	-7.04	0.59	12	0.91	-213.00	2536.00	2625	20230816	-42.86	1208	20231031	24.17	1838	-18.39	20240215	1253	19.71	20240102	2625	-42.86	20230816	1208	24.17	20231031	1.43	N	012800	500	455 억	1393680	N	N	1	N	N
47	20240423	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1489	-18	5	-1.19	1001603923	660894	25.71	1510	1539	1484	1959	1055	1507	1515.53	1.53	30838	1613	1560	1533	1480	1453	1546	1466	456	452	500	930	1	1	91140499	1357	-6.99	0.59	12	0.73	-213.00	2536.00	2625	20230816	-43.28	1208	20231031	23.26	1838	-18.99	20240215	1253	18.83	20240102	2625	-43.28	20230816	1208	23.26	20231031	1.43	N	012800	500	455 억	1393680	N	N	1	N	N
48	20240423	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1523	16	2	1.06	557612215	366090	14.24	1510	1539	1508	1959	1055	1507	1523.17	1.53	38960	1613	1560	1533	1480	1453	1546	1466	456	452	500	930	1	1	91140499	1388	-7.15	0.60	12	0.40	-213.00	2536.00	2625	20230816	-41.98	1208	20231031	26.08	1838	-17.14	20240215	1253	21.55	20240102	2625	-41.98	20230816	1208	26.08	20231031	1.43	N	012800	500	455 억	1393680	N	N	1	N	N
49	20240423	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	13	2	0.86	56816266	37354	1.45	1510	1525	1510	1959	1055	1507	1521.14	1.53	690	1613	1560	1533	1480	1453	1546	1466	456	452	500	930	1	1	91140499	1385	-7.14	0.60	12	0.04	-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	1.43	N	012800	500	455 억	1393680	N	N	1	N	N
50	20240422	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	-44	5	-2.84	3932824071	2530913	14.95	1551	1586	1506	2015	1086	1551	1554.16	1.52	35018	1731	1640	1589	1498	1447	1615	1473	456	464	500	960	1	1	91140499	1373	-7.08	0.59	12	2.78	-213.00	2536.00	2625	20230816	-42.59	1208	20231031	24.75	1838	-18.01	20240215	1253	20.27	20240102	2625	-42.59	20230816	1208	24.75	20231031	1.35	N	012800	500	455 억	1380914	N	N	1	N	N
51	20240422	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-31	5	-2.00	3729895754	2396483	14.15	1551	1586	1510	2015	1086	1551	1556.40	1.52	12447	1731	1640	1589	1498	1447	1615	1473	456	464	500	960	1	1	91140499	1385	-7.14	0.60	12	2.63	-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	1.35	N	012800	500	455 억	1380914	N	N	0	N	N
52	20240422	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	-21	5	-1.35	3304251268	2116159	12.50	1551	1586	1521	2015	1086	1551	1561.44	1.52	-74367	1731	1640	1589	1498	1447	1615	1473	456	464	500	960	1	1	91140499	1394	-7.18	0.60	12	2.32	-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	1.35	N	012800	500	455 억	1380914	N	N	0	N	N
53	20240422	130304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1553	2	2	0.13	2915436458	1863258	11.00	1551	1586	1540	2015	1086	1551	1564.70	1.52	-80838	1731	1640	1589	1498	1447	1615	1473	456	464	500	960	1	1	91140499	1415	-7.29	0.61	12	2.04	-213.00	2536.00	2625	20230816	-40.84	1208	20231031	28.56	1838	-15.51	20240215	1253	23.94	20240102	2625	-40.84	20230816	1208	28.56	20231031	1.35	N	012800	500	455 억	1380914	N	N	0	N	N
54	20240422	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1576	25	2	1.61	2695583457	1722391	10.17	1551	1586	1540	2015	1086	1551	1565.02	1.52	-47075	1731	1640	1589	1498	1447	1615	1473	456	464	500	960	1	1	91140499	1436	-7.40	0.62	12	1.89	-213.00	2536.00	2625	20230816	-39.96	1208	20231031	30.46	1838	-14.25	20240215	1253	25.78	20240102	2625	-39.96	20230816	1208	30.46	20231031	1.35	N	012800	500	455 억	1380914	N	N	0	N	N
55	20240422	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1575	24	2	1.55	2280213789	1458771	8.62	1551	1586	1540	2015	1086	1551	1563.11	1.52	-8976	1731	1640	1589	1498	1447	1615	1473	456	464	500	960	1	1	91140499	1435	-7.39	0.62	12	1.60	-213.00	2536.00	2625	20230816	-40.00	1208	20231031	30.38	1838	-14.31	20240215	1253	25.70	20240102	2625	-40.00	20230816	1208	30.38	20231031	1.35	N	012800	500	455 억	1380914	N	N	0	N	N
56	20240422	100305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1553	2	2	0.13	1360495618	873982	5.16	1551	1575	1540	2015	1086	1551	1556.66	1.52	56621	1731	1640	1589	1498	1447	1615	1473	456	464	500	960	1	1	91140499	1415	-7.29	0.61	12	0.96	-213.00	2536.00	2625	20230816	-40.84	1208	20231031	28.56	1838	-15.51	20240215	1253	23.94	20240102	2625	-40.84	20230816	1208	28.56	20231031	1.35	N	012800	500	455 억	1380914	N	N	0	N	N
57	20240422	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1561	10	2	0.64	219337350	141206	0.83	1551	1563	1551	2015	1086	1551	1553.31	1.52	16452	1731	1640	1589	1498	1447	1615	1473	456	464	500	960	1	1	91140499	1423	-7.33	0.62	12	0.15	-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	1.35	N	012800	500	455 억	1380914	N	N	0	N	N
58	20240419	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1551	20	2	1.31	27267040318	16878681	828.46	1626	1680	1538	1990	1072	1531	1615.50	2.20	-643291	1564	1547	1526	1509	1488	1556	1518	456	459	500	940	1	1	91140499	1414	-7.28	0.61	12	18.52	-213.00	2536.00	2625	20230816	-40.91	1208	20231031	28.39	1838	-15.61	20240215	1253	23.78	20240102	2625	-40.91	20230816	1208	28.39	20231031	1.45	N	012800	500	455 억	2006947	N	N	1	N	N
59	20240419	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1551	20	2	1.31	26830545323	16596151	814.60	1626	1680	1538	1990	1072	1531	1616.67	2.20	-690886	1564	1547	1526	1509	1488	1556	1518	456	459	500	940	1	1	91140499	1414	-7.28	0.61	12	18.21	-213.00	2536.00	2625	20230816	-40.91	1208	20231031	28.39	1838	-15.61	20240215	1253	23.78	20240102	2625	-40.91	20230816	1208	28.39	20231031	1.45	N	012800	500	455 억	2006947	N	N	1	N	N
60	20240419	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1567	36	2	2.35	25812333219	15938329	782.31	1626	1680	1538	1990	1072	1531	1619.51	2.20	-706717	1564	1547	1526	1509	1488	1556	1518	456	459	500	940	1	1	91140499	1428	-7.36	0.62	12	17.49	-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	1.45	N	012800	500	455 억	2006947	N	N	1	N	N
61	20240419	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1567	36	2	2.35	25382154741	15664377	768.86	1626	1680	1538	1990	1072	1531	1620.37	2.20	-661884	1564	1547	1526	1509	1488	1556	1518	456	459	500	940	1	1	91140499	1428	-7.36	0.62	12	17.19	-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	1.45	N	012800	500	455 억	2006947	N	N	1	N	N
62	20240419	120254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1570	39	2	2.55	24469966992	15086522	740.50	1626	1680	1538	1990	1072	1531	1621.98	2.20	-638242	1564	1547	1526	1509	1488	1556	1518	456	459	500	940	1	1	91140499	1431	-7.37	0.62	12	16.55	-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	1.45	N	012800	500	455 억	2006947	N	N	1	N	N
63	20240419	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1568	37	2	2.42	23149415076	14241522	699.02	1626	1680	1558	1990	1072	1531	1625.49	2.20	-739412	1564	1547	1526	1509	1488	1556	1518	456	459	500	940	1	1	91140499	1429	-7.36	0.62	12	15.63	-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	1.45	N	012800	500	455 억	2006947	N	N	1	N	N
64	20240419	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	96	2	6.27	18588458142	11409863	560.04	1626	1680	1571	1990	1072	1531	1629.16	2.20	-793175	1564	1547	1526	1509	1488	1556	1518	456	459	500	940	1	1	91140499	1483	-7.64	0.64	12	12.52	-213.00	2536.00	2625	20230816	-38.02	1208	20231031	34.69	1838	-11.48	20240215	1253	29.85	20240102	2625	-38.02	20230816	1208	34.69	20231031	1.45	N	012800	500	455 억	2006947	N	N	1	N	N
65	20240419	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1587	56	2	3.66	1875754399	1167212	57.29	1626	1640	1574	1990	1072	1531	1607.04	2.20	-383379	1564	1547	1526	1509	1488	1556	1518	456	459	500	940	1	1	91140499	1446	-7.45	0.63	12	1.28	-213.00	2536.00	2625	20230816	-39.54	1208	20231031	31.37	1838	-13.66	20240215	1253	26.66	20240102	2625	-39.54	20230816	1208	31.37	20231031	1.45	N	012800	500	455 억	2006947	N	N	1	N	N
66	20240418	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1531	50	2	3.38	2800785789	1838050	80.85	1505	1543	1505	1925	1037	1481	1523.78	1.93	252738	1579	1530	1501	1452	1423	1515	1437	456	444	500	910	1	1	91140499	1395	-7.19	0.60	12	2.02	-213.00	2536.00	2625	20230816	-41.68	1208	20231031	26.74	1838	-16.70	20240215	1253	22.19	20240102	2625	-41.68	20230816	1208	26.74	20231031	1.42	N	012800	500	455 억	1757699	N	N	1	N	N
67	20240418	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	46	2	3.11	2593229438	1702298	74.88	1505	1543	1505	1925	1037	1481	1523.37	1.93	225729	1579	1530	1501	1452	1423	1515	1437	456	444	500	910	1	1	91140499	1392	-7.17	0.60	12	1.87	-213.00	2536.00	2625	20230816	-41.83	1208	20231031	26.41	1838	-16.92	20240215	1253	21.87	20240102	2625	-41.83	20230816	1208	26.41	20231031	1.42	N	012800	500	455 억	1757699	N	N	0	N	N
68	20240418	140255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	46	2	3.11	2362318649	1550788	68.22	1505	1543	1505	1925	1037	1481	1523.30	1.93	213835	1579	1530	1501	1452	1423	1515	1437	456	444	500	910	1	1	91140499	1392	-7.17	0.60	12	1.70	-213.00	2536.00	2625	20230816	-41.83	1208	20231031	26.41	1838	-16.92	20240215	1253	21.87	20240102	2625	-41.83	20230816	1208	26.41	20231031	1.42	N	012800	500	455 억	1757699	N	N	0	N	N
69	20240418	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1525	44	2	2.97	2200502516	1444452	63.54	1505	1543	1505	1925	1037	1481	1523.42	1.93	216762	1579	1530	1501	1452	1423	1515	1437	456	444	500	910	1	1	91140499	1390	-7.16	0.60	12	1.58	-213.00	2536.00	2625	20230816	-41.90	1208	20231031	26.24	1838	-17.03	20240215	1253	21.71	20240102	2625	-41.90	20230816	1208	26.24	20231031	1.42	N	012800	500	455 억	1757699	N	N	0	N	N
70	20240418	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	43	2	2.90	2021699965	1326855	58.37	1505	1543	1505	1925	1037	1481	1523.68	1.93	244361	1579	1530	1501	1452	1423	1515	1437	456	444	500	910	1	1	91140499	1389	-7.15	0.60	12	1.46	-213.00	2536.00	2625	20230816	-41.94	1208	20231031	26.16	1838	-17.08	20240215	1253	21.63	20240102	2625	-41.94	20230816	1208	26.16	20231031	1.42	N	012800	500	455 억	1757699	N	N	0	N	N
71	20240418	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1513	32	2	2.16	1842097524	1208764	53.17	1505	1543	1505	1925	1037	1481	1523.95	1.93	237656	1579	1530	1501	1452	1423	1515	1437	456	444	500	910	1	1	91140499	1379	-7.10	0.60	12	1.33	-213.00	2536.00	2625	20230816	-42.36	1208	20231031	25.25	1838	-17.68	20240215	1253	20.75	20240102	2625	-42.36	20230816	1208	25.25	20231031	1.42	N	012800	500	455 억	1757699	N	N	0	N	N
72	20240418	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1535	54	2	3.65	1462307030	959467	42.21	1505	1543	1505	1925	1037	1481	1524.08	1.93	220843	1579	1530	1501	1452	1423	1515	1437	456	444	500	910	1	1	91140499	1399	-7.21	0.61	12	1.05	-213.00	2536.00	2625	20230816	-41.52	1208	20231031	27.07	1838	-16.49	20240215	1253	22.51	20240102	2625	-41.52	20230816	1208	27.07	20231031	1.42	N	012800	500	455 억	1757699	N	N	0	N	N
73	20240418	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	43	2	2.90	272679042	179820	7.91	1505	1530	1505	1925	1037	1481	1516.40	1.93	40996	1579	1530	1501	1452	1423	1515	1437	456	444	500	910	1	1	91140499	1389	-7.15	0.60	12	0.20	-213.00	2536.00	2625	20230816	-41.94	1208	20231031	26.16	1838	-17.08	20240215	1253	21.63	20240102	2625	-41.94	20230816	1208	26.16	20231031	1.42	N	012800	500	455 억	1757699	N	N	0	N	N
74	20240417	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1481	-39	5	-2.57	3271678122	2171529	40.79	1520	1550	1472	1976	1064	1520	1506.68	1.72	187486	1760	1640	1570	1450	1380	1605	1415	456	456	500	940	1	1	91140499	1350	-6.95	0.58	12	2.38	-213.00	2536.00	2625	20230816	-43.58	1208	20231031	22.60	1838	-19.42	20240215	1253	18.20	20240102	2625	-43.58	20230816	1208	22.60	20231031	1.34	N	012800	500	455 억	1571391	N	N	1	N	N
75	20240417	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1479	-41	5	-2.70	3062507220	2029988	38.13	1520	1550	1478	1976	1064	1520	1508.62	1.72	173430	1760	1640	1570	1450	1380	1605	1415	456	456	500	940	1	1	91140499	1348	-6.94	0.58	12	2.23	-213.00	2536.00	2625	20230816	-43.66	1208	20231031	22.43	1838	-19.53	20240215	1253	18.04	20240102	2625	-43.66	20230816	1208	22.43	20231031	1.34	N	012800	500	455 억	1571391	N	N	1	N	N
76	20240417	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1487	-33	5	-2.17	2737489915	1811291	34.02	1520	1550	1484	1976	1064	1520	1511.33	1.72	214606	1760	1640	1570	1450	1380	1605	1415	456	456	500	940	1	1	91140499	1355	-6.98	0.59	12	1.99	-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	1.34	N	012800	500	455 억	1571391	N	N	1	N	N
77	20240417	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1490	-30	5	-1.97	2415321660	1595038	29.96	1520	1550	1484	1976	1064	1520	1514.26	1.72	141202	1760	1640	1570	1450	1380	1605	1415	456	456	500	940	1	1	91140499	1358	-7.00	0.59	12	1.75	-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	1.34	N	012800	500	455 억	1571391	N	N	1	N	N
78	20240417	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1492	-28	5	-1.84	2200427137	1450919	27.25	1520	1550	1484	1976	1064	1520	1516.57	1.72	164258	1760	1640	1570	1450	1380	1605	1415	456	456	500	940	1	1	91140499	1360	-7.00	0.59	12	1.59	-213.00	2536.00	2625	20230816	-43.16	1208	20231031	23.51	1838	-18.82	20240215	1253	19.07	20240102	2625	-43.16	20230816	1208	23.51	20231031	1.34	N	012800	500	455 억	1571391	N	N	1	N	N
79	20240417	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1502	-18	5	-1.18	1964195259	1292465	24.28	1520	1550	1484	1976	1064	1520	1519.73	1.72	153480	1760	1640	1570	1450	1380	1605	1415	456	456	500	940	1	1	91140499	1369	-7.05	0.59	12	1.42	-213.00	2536.00	2625	20230816	-42.78	1208	20231031	24.34	1838	-18.28	20240215	1253	19.87	20240102	2625	-42.78	20230816	1208	24.34	20231031	1.34	N	012800	500	455 억	1571391	N	N	1	N	N
80	20240417	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1525	5	2	0.33	1076715541	702822	13.20	1520	1550	1505	1976	1064	1520	1532.04	1.72	-972	1760	1640	1570	1450	1380	1605	1415	456	456	500	940	1	1	91140499	1390	-7.16	0.60	12	0.77	-213.00	2536.00	2625	20230816	-41.90	1208	20231031	26.24	1838	-17.03	20240215	1253	21.71	20240102	2625	-41.90	20230816	1208	26.24	20231031	1.34	N	012800	500	455 억	1571391	N	N	1	N	N
81	20240417	090253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-10	5	-0.66	142858019	94340	1.77	1520	1527	1505	1976	1064	1520	1514.10	1.72	7700	1760	1640	1570	1450	1380	1605	1415	456	456	500	940	1	1	91140499	1376	-7.09	0.60	12	0.10	-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	1.34	N	012800	500	455 억	1571391	N	N	1	N	N
82	20240416	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-104	5	-6.40	8256107264	5240300	21.12	1630	1690	1500	2110	1137	1624	1575.37	1.65	54437	1768	1696	1628	1556	1488	1732	1592	456	486	500	1000	1	1	91140499	1385	-7.14	0.60	12	5.75	-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	1.42	N	012800	500	455 억	1503116	N	N	1	N	N
83	20240416	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	-97	5	-5.97	7994090405	5068165	20.42	1630	1690	1500	2110	1137	1624	1577.06	1.65	49375	1768	1696	1628	1556	1488	1732	1592	456	486	500	1000	1	1	91140499	1392	-7.17	0.60	12	5.56	-213.00	2536.00	2625	20230816	-41.83	1208	20231031	26.41	1838	-16.92	20240215	1253	21.87	20240102	2625	-41.83	20230816	1208	26.41	20231031	1.42	N	012800	500	455 억	1503116	N	N	1	N	N
84	20240416	140252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	-94	5	-5.79	7694839573	4871891	19.63	1630	1690	1500	2110	1137	1624	1579.18	1.65	61917	1768	1696	1628	1556	1488	1732	1592	456	486	500	1000	1	1	91140499	1394	-7.18	0.60	12	5.35	-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	1.42	N	012800	500	455 억	1503116	N	N	1	N	N
85	20240416	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1544	-80	5	-4.93	7351576443	4647445	18.73	1630	1690	1500	2110	1137	1624	1581.60	1.65	50797	1768	1696	1628	1556	1488	1732	1592	456	486	500	1000	1	1	91140499	1407	-7.25	0.61	12	5.10	-213.00	2536.00	2625	20230816	-41.18	1208	20231031	27.81	1838	-16.00	20240215	1253	23.22	20240102	2625	-41.18	20230816	1208	27.81	20231031	1.42	N	012800	500	455 억	1503116	N	N	1	N	N
86	20240416	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1538	-86	5	-5.30	6941635200	4381283	17.65	1630	1690	1500	2110	1137	1624	1584.14	1.65	97661	1768	1696	1628	1556	1488	1732	1592	456	486	500	1000	1	1	91140499	1402	-7.22	0.61	12	4.81	-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	1.42	N	012800	500	455 억	1503116	N	N	1	N	N
87	20240416	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1514	-110	5	-6.77	6450589812	4060237	16.36	1630	1690	1500	2110	1137	1624	1588.48	1.65	122506	1768	1696	1628	1556	1488	1732	1592	456	486	500	1000	1	1	91140499	1380	-7.11	0.60	12	4.45	-213.00	2536.00	2625	20230816	-42.32	1208	20231031	25.33	1838	-17.63	20240215	1253	20.83	20240102	2625	-42.32	20230816	1208	25.33	20231031	1.42	N	012800	500	455 억	1503116	N	N	1	N	N
88	20240416	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1564	-60	5	-3.69	4735318821	2943636	11.86	1630	1690	1552	2110	1137	1624	1608.52	1.65	94411	1768	1696	1628	1556	1488	1732	1592	456	486	500	1000	1	1	91140499	1425	-7.34	0.62	12	3.23	-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	1.42	N	012800	500	455 억	1503116	N	N	1	N	N
89	20240416	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1659	35	2	2.16	984932801	601917	2.43	1630	1690	1612	2110	1137	1624	1636.91	1.65	-64596	1768	1696	1628	1556	1488	1732	1592	456	486	500	1000	1	1	91140499	1512	-7.79	0.65	12	0.66	-213.00	2536.00	2625	20230816	-36.80	1208	20231031	37.33	1838	-9.74	20240215	1253	32.40	20240102	2625	-36.80	20230816	1208	37.33	20231031	1.42	N	012800	500	455 억	1503116	N	N	1	N	N
90	20240415	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1624	81	2	5.25	40416276977	24593309	248.30	1589	1700	1560	2005	1081	1543	1643.40	2.26	-558455	1647	1594	1522	1469	1397	1621	1496	456	462	500	950	1	1	91140499	1480	-7.62	0.64	12	26.98	-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	1.44	N	012800	500	455 억	2056058	N	N	1	N	N
91	20240415	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1613	70	2	4.54	39719451942	24163327	243.96	1589	1700	1560	2005	1081	1543	1643.80	2.26	-620020	1647	1594	1522	1469	1397	1621	1496	456	462	500	950	1	1	91140499	1470	-7.57	0.64	12	26.51	-213.00	2536.00	2625	20230816	-38.55	1208	20231031	33.53	1838	-12.24	20240215	1253	28.73	20240102	2625	-38.55	20230816	1208	33.53	20231031	1.44	N	012800	500	455 억	2056058	N	N	1	N	N
92	20240415	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1594	51	2	3.31	38349052145	23311886	235.36	1589	1700	1560	2005	1081	1543	1645.05	2.26	-717106	1647	1594	1522	1469	1397	1621	1496	456	462	500	950	1	1	91140499	1453	-7.48	0.63	12	25.58	-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	1.44	N	012800	500	455 억	2056058	N	N	1	N	N
93	20240415	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1634	91	2	5.90	36102709782	21920080	221.31	1589	1700	1560	2005	1081	1543	1647.02	2.26	-616383	1647	1594	1522	1469	1397	1621	1496	456	462	500	950	1	1	91140499	1489	-7.67	0.64	12	24.05	-213.00	2536.00	2625	20230816	-37.75	1208	20231031	35.26	1838	-11.10	20240215	1253	30.41	20240102	2625	-37.75	20230816	1208	35.26	20231031	1.44	N	012800	500	455 억	2056058	N	N	1	N	N
94	20240415	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1630	87	2	5.64	30484846176	18530766	187.09	1589	1700	1560	2005	1081	1543	1645.10	2.26	-512188	1647	1594	1522	1469	1397	1621	1496	456	462	500	950	1	1	91140499	1486	-7.65	0.64	12	20.33	-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	1.44	N	012800	500	455 억	2056058	N	N	1	N	N
95	20240415	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	84	2	5.44	28821471894	17507768	176.76	1589	1700	1560	2005	1081	1543	1646.22	2.26	-475760	1647	1594	1522	1469	1397	1621	1496	456	462	500	950	1	1	91140499	1483	-7.64	0.64	12	19.21	-213.00	2536.00	2625	20230816	-38.02	1208	20231031	34.69	1838	-11.48	20240215	1253	29.85	20240102	2625	-38.02	20230816	1208	34.69	20231031	1.44	N	012800	500	455 억	2056058	N	N	1	N	N
96	20240415	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	128	2	8.30	20079442671	12253186	123.71	1589	1690	1560	2005	1081	1543	1638.73	2.26	-277535	1647	1594	1522	1469	1397	1621	1496	456	462	500	950	1	1	91140499	1523	-7.85	0.66	12	13.44	-213.00	2536.00	2625	20230816	-36.34	1208	20231031	38.33	1838	-9.09	20240215	1253	33.36	20240102	2625	-36.34	20230816	1208	38.33	20231031	1.44	N	012800	500	455 억	2056058	N	N	1	N	N
97	20240415	090251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1577	34	2	2.20	1883911497	1194476	12.06	1589	1593	1560	2005	1081	1543	1577.24	2.26	-362477	1647	1594	1522	1469	1397	1621	1496	456	462	500	950	1	1	91140499	1437	-7.40	0.62	12	1.31	-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	1.44	N	012800	500	455 억	2056058	N	N	1	N	N
98	20240412	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1543	85	2	5.83	14341659083	9418600	815.54	1470	1575	1450	1895	1021	1458	1522.63	1.94	321000	1512	1484	1442	1414	1372	1499	1429	456	437	500	900	1	1	91140499	1406	-7.24	0.61	12	10.33	-213.00	2536.00	2625	20230816	-41.22	1208	20231031	27.73	1838	-16.05	20240215	1253	23.14	20240102	2625	-41.22	20230816	1208	27.73	20231031	1.51	N	012800	500	455 억	1771858	N	N	1	N	N
99	20240412	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1515	57	2	3.91	13439584601	8829813	764.56	1470	1575	1450	1895	1021	1458	1522.07	1.94	279210	1512	1484	1442	1414	1372	1499	1429	456	437	500	900	1	1	91140499	1381	-7.11	0.60	12	9.69	-213.00	2536.00	2625	20230816	-42.29	1208	20231031	25.41	1838	-17.57	20240215	1253	20.91	20240102	2625	-42.29	20230816	1208	25.41	20231031	1.51	N	012800	500	455 억	1771858	N	N	1	N	N
100	20240412	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	69	2	4.73	11885938817	7804029	675.74	1470	1575	1450	1895	1021	1458	1523.05	1.94	302964	1512	1484	1442	1414	1372	1499	1429	456	437	500	900	1	1	91140499	1392	-7.17	0.60	12	8.56	-213.00	2536.00	2625	20230816	-41.83	1208	20231031	26.41	1838	-16.92	20240215	1253	21.87	20240102	2625	-41.83	20230816	1208	26.41	20231031	1.51	N	012800	500	455 억	1771858	N	N	1	N	N
101	20240412	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	82	2	5.62	10680554379	7016184	607.52	1470	1575	1450	1895	1021	1458	1522.27	1.94	234841	1512	1484	1442	1414	1372	1499	1429	456	437	500	900	1	1	91140499	1404	-7.23	0.61	12	7.70	-213.00	2536.00	2625	20230816	-41.33	1208	20231031	27.48	1838	-16.21	20240215	1253	22.91	20240102	2625	-41.33	20230816	1208	27.48	20231031	1.51	N	012800	500	455 억	1771858	N	N	1	N	N
102	20240412	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	64	2	4.39	5898705309	3911137	338.66	1470	1550	1450	1895	1021	1458	1508.18	1.94	58486	1512	1484	1442	1414	1372	1499	1429	456	437	500	900	1	1	91140499	1387	-7.15	0.60	12	4.29	-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	1.51	N	012800	500	455 억	1771858	N	N	1	N	N
103	20240412	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	46	2	3.16	3514876049	2348151	203.32	1470	1521	1450	1895	1021	1458	1496.87	1.94	53852	1512	1484	1442	1414	1372	1499	1429	456	437	500	900	1	1	91140499	1371	-7.06	0.59	12	2.58	-213.00	2536.00	2625	20230816	-42.70	1208	20231031	24.50	1838	-18.17	20240215	1253	20.03	20240102	2625	-42.70	20230816	1208	24.50	20231031	1.51	N	012800	500	455 억	1771858	N	N	1	N	N
104	20240412	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1515	57	2	3.91	2058930024	1383509	119.80	1470	1517	1450	1895	1021	1458	1488.19	1.94	19265	1512	1484	1442	1414	1372	1499	1429	456	437	500	900	1	1	91140499	1381	-7.11	0.60	12	1.52	-213.00	2536.00	2625	20230816	-42.29	1208	20231031	25.41	1838	-17.57	20240215	1253	20.91	20240102	2625	-42.29	20230816	1208	25.41	20231031	1.51	N	012800	500	455 억	1771858	N	N	1	N	N
105	20240412	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1466	8	2	0.55	90030868	61214	5.30	1470	1481	1463	1895	1021	1458	1470.76	1.94	-21974	1512	1484	1442	1414	1372	1499	1429	456	437	500	900	1	1	91140499	1336	-6.88	0.58	12	0.07	-213.00	2536.00	2625	20230816	-44.15	1208	20231031	21.36	1838	-20.24	20240215	1253	17.00	20240102	2625	-44.15	20230816	1208	21.36	20231031	1.51	N	012800	500	455 억	1771858	N	N	1	N	N
106	20240411	160247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1458	8	2	0.55	1626045835	1132405	49.85	1416	1470	1400	1885	1015	1450	1435.88	1.91	25100	1528	1489	1452	1413	1376	1508	1432	456	435	500	890	1	1	91140499	1329	-6.85	0.57	12	1.24	-213.00	2536.00	2625	20230816	-44.46	1208	20231031	20.70	1838	-20.67	20240215	1253	16.36	20240102	2625	-44.46	20230816	1208	20.70	20231031	1.48	N	012800	500	455 억	1736538	N	N	1	N	N
107	20240411	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1463	13	2	0.90	1445132365	1008614	44.40	1416	1470	1400	1885	1015	1450	1432.77	1.91	15264	1528	1489	1452	1413	1376	1508	1432	456	435	500	890	1	1	91140499	1333	-6.87	0.58	12	1.11	-213.00	2536.00	2625	20230816	-44.27	1208	20231031	21.11	1838	-20.40	20240215	1253	16.76	20240102	2625	-44.27	20230816	1208	21.11	20231031	1.48	N	012800	500	455 억	1736538	N	N	356	N	N
108	20240411	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1449	-1	5	-0.07	1097395872	771000	33.94	1416	1470	1400	1885	1015	1450	1423.31	1.91	-15206	1528	1489	1452	1413	1376	1508	1432	456	435	500	890	1	1	91140499	1321	-6.80	0.57	12	0.85	-213.00	2536.00	2625	20230816	-44.80	1208	20231031	19.95	1838	-21.16	20240215	1253	15.64	20240102	2625	-44.80	20230816	1208	19.95	20231031	1.48	N	012800	500	455 억	1736538	N	N	356	N	N
109	20240411	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1447	-3	5	-0.21	944682062	666041	29.32	1416	1449	1400	1885	1015	1450	1418.31	1.91	-9611	1528	1489	1452	1413	1376	1508	1432	456	435	500	890	1	1	91140499	1319	-6.79	0.57	12	0.73	-213.00	2536.00	2625	20230816	-44.88	1208	20231031	19.78	1838	-21.27	20240215	1253	15.48	20240102	2625	-44.88	20230816	1208	19.78	20231031	1.48	N	012800	500	455 억	1736538	N	N	356	N	N
110	20240411	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1435	-15	5	-1.03	800514379	565632	24.90	1416	1438	1400	1885	1015	1450	1415.19	1.91	-31090	1528	1489	1452	1413	1376	1508	1432	456	435	500	890	1	1	91140499	1308	-6.74	0.57	12	0.62	-213.00	2536.00	2625	20230816	-45.33	1208	20231031	18.79	1838	-21.93	20240215	1253	14.53	20240102	2625	-45.33	20230816	1208	18.79	20231031	1.48	N	012800	500	455 억	1736538	N	N	356	N	N
111	20240411	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1423	-27	5	-1.86	693596152	490974	21.61	1416	1438	1400	1885	1015	1450	1412.62	1.91	-53820	1528	1489	1452	1413	1376	1508	1432	456	435	500	890	1	1	91140499	1297	-6.68	0.56	12	0.54	-213.00	2536.00	2625	20230816	-45.79	1208	20231031	17.80	1838	-22.58	20240215	1253	13.57	20240102	2625	-45.79	20230816	1208	17.80	20231031	1.48	N	012800	500	455 억	1736538	N	N	356	N	N
112	20240411	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1412	-38	5	-2.62	491781987	349368	15.38	1416	1427	1400	1885	1015	1450	1407.51	1.91	-54813	1528	1489	1452	1413	1376	1508	1432	456	435	500	890	1	1	91140499	1287	-6.63	0.56	12	0.38	-213.00	2536.00	2625	20230816	-46.21	1208	20231031	16.89	1838	-23.18	20240215	1253	12.69	20240102	2625	-46.21	20230816	1208	16.89	20231031	1.48	N	012800	500	455 억	1736538	N	N	356	N	N
113	20240411	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1407	-43	5	-2.97	146690225	103655	4.56	1416	1427	1407	1885	1015	1450	1414.83	1.91	5250	1528	1489	1452	1413	1376	1508	1432	456	435	500	890	1	1	91140499	1282	-6.61	0.55	12	0.11	-213.00	2536.00	2625	20230816	-46.40	1208	20231031	16.47	1838	-23.45	20240215	1253	12.29	20240102	2625	-46.40	20230816	1208	16.47	20231031	1.48	N	012800	500	455 억	1736538	N	N	356	N	N
114	20240409	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	50	2	3.57	3252290138	2240895	160.25	1426	1491	1415	1820	980	1400	1451.40	1.65	252773	1500	1450	1415	1365	1330	1432	1347	456	420	500	860	1	1	91140499	1322	-6.81	0.57	12	2.46	-213.00	2536.00	2625	20230816	-44.76	1208	20231031	20.03	1838	-21.11	20240215	1253	15.72	20240102	2625	-44.76	20230816	1208	20.03	20231031	1.50	N	012800	500	455 억	1506226	N	N	356	N	N
115	20240409	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1460	60	2	4.29	2945263585	2029778	145.15	1426	1491	1415	1820	980	1400	1451.10	1.65	255971	1500	1450	1415	1365	1330	1432	1347	456	420	500	860	1	1	91140499	1331	-6.85	0.58	12	2.23	-213.00	2536.00	2625	20230816	-44.38	1208	20231031	20.86	1838	-20.57	20240215	1253	16.52	20240102	2625	-44.38	20230816	1208	20.86	20231031	1.50	N	012800	500	455 억	1506226	N	N	180	N	N
116	20240409	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1423	23	2	1.64	2411922083	1660327	118.73	1426	1491	1415	1820	980	1400	1452.77	1.65	182823	1500	1450	1415	1365	1330	1432	1347	456	420	500	860	1	1	91140499	1297	-6.68	0.56	12	1.82	-213.00	2536.00	2625	20230816	-45.79	1208	20231031	17.80	1838	-22.58	20240215	1253	13.57	20240102	2625	-45.79	20230816	1208	17.80	20231031	1.50	N	012800	500	455 억	1506226	N	N	180	N	N
117	20240409	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1420	20	2	1.43	2341353255	1610610	115.18	1426	1491	1415	1820	980	1400	1453.80	1.65	172439	1500	1450	1415	1365	1330	1432	1347	456	420	500	860	1	1	91140499	1294	-6.67	0.56	12	1.77	-213.00	2536.00	2625	20230816	-45.90	1208	20231031	17.55	1838	-22.74	20240215	1253	13.33	20240102	2625	-45.90	20230816	1208	17.55	20231031	1.50	N	012800	500	455 억	1506226	N	N	180	N	N
118	20240409	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1434	34	2	2.43	2208007054	1517190	108.50	1426	1491	1426	1820	980	1400	1455.43	1.65	199173	1500	1450	1415	1365	1330	1432	1347	456	420	500	860	1	1	91140499	1307	-6.73	0.57	12	1.66	-213.00	2536.00	2625	20230816	-45.37	1208	20231031	18.71	1838	-21.98	20240215	1253	14.45	20240102	2625	-45.37	20230816	1208	18.71	20231031	1.50	N	012800	500	455 억	1506226	N	N	180	N	N
119	20240409	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1441	41	2	2.93	2006058880	1376721	98.45	1426	1491	1426	1820	980	1400	1457.24	1.65	196730	1500	1450	1415	1365	1330	1432	1347	456	420	500	860	1	1	91140499	1313	-6.77	0.57	12	1.51	-213.00	2536.00	2625	20230816	-45.10	1208	20231031	19.29	1838	-21.60	20240215	1253	15.00	20240102	2625	-45.10	20230816	1208	19.29	20231031	1.50	N	012800	500	455 억	1506226	N	N	180	N	N
120	20240409	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1456	56	2	4.00	1662094633	1138550	81.42	1426	1491	1426	1820	980	1400	1459.98	1.65	228302	1500	1450	1415	1365	1330	1432	1347	456	420	500	860	1	1	91140499	1327	-6.84	0.57	12	1.25	-213.00	2536.00	2625	20230816	-44.53	1208	20231031	20.53	1838	-20.78	20240215	1253	16.20	20240102	2625	-44.53	20230816	1208	20.53	20231031	1.50	N	012800	500	455 억	1506226	N	N	180	N	N
121	20240409	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1445	45	2	3.21	243895377	169558	12.13	1426	1454	1426	1820	980	1400	1439.06	1.65	52945	1500	1450	1415	1365	1330	1432	1347	456	420	500	860	1	1	91140499	1317	-6.78	0.57	12	0.19	-213.00	2536.00	2625	20230816	-44.95	1208	20231031	19.62	1838	-21.38	20240215	1253	15.32	20240102	2625	-44.95	20230816	1208	19.62	20231031	1.50	N	012800	500	455 억	1506226	N	N	180	N	N
122	20240408	160245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1400	-61	5	-4.18	1928722147	1365763	20.26	1463	1465	1380	1899	1023	1461	1412.17	1.67	-23464	1573	1517	1476	1420	1379	1496	1399	456	438	500	900	1	1	91140499	1276	-6.57	0.55	12	1.50	-213.00	2536.00	2625	20230816	-46.67	1208	20231031	15.89	1838	-23.83	20240215	1253	11.73	20240102	2625	-46.67	20230816	1208	15.89	20231031	1.43	N	012800	500	455 억	1517876	N	N	180	N	N
123	20240408	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1402	-59	5	-4.04	1804698741	1277203	18.94	1463	1465	1380	1899	1023	1461	1412.99	1.67	-26692	1573	1517	1476	1420	1379	1496	1399	456	438	500	900	1	1	91140499	1278	-6.58	0.55	12	1.40	-213.00	2536.00	2625	20230816	-46.59	1208	20231031	16.06	1838	-23.72	20240215	1253	11.89	20240102	2625	-46.59	20230816	1208	16.06	20231031	1.43	N	012800	500	455 억	1517876	N	N	586	N	N
124	20240408	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1403	-58	5	-3.97	1678428572	1187295	17.61	1463	1465	1380	1899	1023	1461	1413.64	1.67	-24289	1573	1517	1476	1420	1379	1496	1399	456	438	500	900	1	1	91140499	1279	-6.59	0.55	12	1.30	-213.00	2536.00	2625	20230816	-46.55	1208	20231031	16.14	1838	-23.67	20240215	1253	11.97	20240102	2625	-46.55	20230816	1208	16.14	20231031	1.43	N	012800	500	455 억	1517876	N	N	586	N	N
125	20240408	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1416	-45	5	-3.08	1514580855	1071025	15.89	1463	1465	1380	1899	1023	1461	1414.12	1.67	-26975	1573	1517	1476	1420	1379	1496	1399	456	438	500	900	1	1	91140499	1291	-6.65	0.56	12	1.18	-213.00	2536.00	2625	20230816	-46.06	1208	20231031	17.22	1838	-22.96	20240215	1253	13.01	20240102	2625	-46.06	20230816	1208	17.22	20231031	1.43	N	012800	500	455 억	1517876	N	N	586	N	N
126	20240408	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1415	-46	5	-3.15	1381376998	977083	14.49	1463	1465	1380	1899	1023	1461	1413.75	1.67	-28390	1573	1517	1476	1420	1379	1496	1399	456	438	500	900	1	1	91140499	1290	-6.64	0.56	12	1.07	-213.00	2536.00	2625	20230816	-46.10	1208	20231031	17.14	1838	-23.01	20240215	1253	12.93	20240102	2625	-46.10	20230816	1208	17.14	20231031	1.43	N	012800	500	455 억	1517876	N	N	586	N	N
127	20240408	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1405	-56	5	-3.83	1200994606	849106	12.59	1463	1465	1380	1899	1023	1461	1414.39	1.67	-54248	1573	1517	1476	1420	1379	1496	1399	456	438	500	900	1	1	91140499	1281	-6.60	0.55	12	0.93	-213.00	2536.00	2625	20230816	-46.48	1208	20231031	16.31	1838	-23.56	20240215	1253	12.13	20240102	2625	-46.48	20230816	1208	16.31	20231031	1.43	N	012800	500	455 억	1517876	N	N	586	N	N
128	20240408	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1411	-50	5	-3.42	1003500962	708496	10.51	1463	1465	1380	1899	1023	1461	1416.35	1.67	-37065	1573	1517	1476	1420	1379	1496	1399	456	438	500	900	1	1	91140499	1286	-6.62	0.56	12	0.78	-213.00	2536.00	2625	20230816	-46.25	1208	20231031	16.80	1838	-23.23	20240215	1253	12.61	20240102	2625	-46.25	20230816	1208	16.80	20231031	1.43	N	012800	500	455 억	1517876	N	N	586	N	N
129	20240408	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1435	-26	5	-1.78	156617788	108226	1.61	1463	1465	1432	1899	1023	1461	1447.06	1.67	-33640	1573	1517	1476	1420	1379	1496	1399	456	438	500	900	1	1	91140499	1308	-6.74	0.57	12	0.12	-213.00	2536.00	2625	20230816	-45.33	1208	20231031	18.79	1838	-21.93	20240215	1253	14.53	20240102	2625	-45.33	20230816	1208	18.79	20231031	1.43	N	012800	500	455 억	1517876	N	N	586	N	N
130	20240405	160245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1461	-9	5	-0.61	10021254659	6717169	91.03	1480	1532	1435	1911	1029	1470	1491.98	1.61	18035	1548	1508	1470	1430	1392	1529	1451	456	441	500	910	1	1	91140499	1332	-6.86	0.58	12	7.37	-213.00	2536.00	2625	20230816	-44.34	1208	20231031	20.94	1838	-20.51	20240215	1253	16.60	20240102	2625	-44.34	20230816	1208	20.94	20231031	1.38	N	012800	500	455 억	1471707	N	N	586	N	N
131	20240405	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1448	-22	5	-1.50	9798934050	6564700	88.97	1480	1532	1435	1911	1029	1470	1492.73	1.61	-2506	1548	1508	1470	1430	1392	1529	1451	456	441	500	910	1	1	91140499	1320	-6.80	0.57	12	7.20	-213.00	2536.00	2625	20230816	-44.84	1208	20231031	19.87	1838	-21.22	20240215	1253	15.56	20240102	2625	-44.84	20230816	1208	19.87	20231031	1.38	N	012800	500	455 억	1471707	N	N	2	N	N
132	20240405	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1445	-25	5	-1.70	9527327605	6376405	86.41	1480	1532	1435	1911	1029	1470	1494.22	1.61	-41545	1548	1508	1470	1430	1392	1529	1451	456	441	500	910	1	1	91140499	1317	-6.78	0.57	12	7.00	-213.00	2536.00	2625	20230816	-44.95	1208	20231031	19.62	1838	-21.38	20240215	1253	15.32	20240102	2625	-44.95	20230816	1208	19.62	20231031	1.38	N	012800	500	455 억	1471707	N	N	2	N	N
133	20240405	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1478	8	2	0.54	8693929679	5805673	78.68	1480	1532	1474	1911	1029	1470	1497.57	1.61	35358	1548	1508	1470	1430	1392	1529	1451	456	441	500	910	1	1	91140499	1347	-6.94	0.58	12	6.37	-213.00	2536.00	2625	20230816	-43.70	1208	20231031	22.35	1838	-19.59	20240215	1253	17.96	20240102	2625	-43.70	20230816	1208	22.35	20231031	1.38	N	012800	500	455 억	1471707	N	N	2	N	N
134	20240405	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1486	16	2	1.09	8328974778	5559153	75.34	1480	1532	1474	1911	1029	1470	1498.33	1.61	45024	1548	1508	1470	1430	1392	1529	1451	456	441	500	910	1	1	91140499	1354	-6.98	0.59	12	6.10	-213.00	2536.00	2625	20230816	-43.39	1208	20231031	23.01	1838	-19.15	20240215	1253	18.60	20240102	2625	-43.39	20230816	1208	23.01	20231031	1.38	N	012800	500	455 억	1471707	N	N	2	N	N
135	20240405	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1490	20	2	1.36	7902353452	5272992	71.46	1480	1532	1474	1911	1029	1470	1498.74	1.61	19151	1548	1508	1470	1430	1392	1529	1451	456	441	500	910	1	1	91140499	1358	-7.00	0.59	12	5.79	-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	1.38	N	012800	500	455 억	1471707	N	N	2	N	N
136	20240405	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1494	24	2	1.63	4603413715	3088519	41.86	1480	1519	1474	1911	1029	1470	1490.61	1.61	-107079	1548	1508	1470	1430	1392	1529	1451	456	441	500	910	1	1	91140499	1362	-7.01	0.59	12	3.39	-213.00	2536.00	2625	20230816	-43.09	1208	20231031	23.68	1838	-18.72	20240215	1253	19.23	20240102	2625	-43.09	20230816	1208	23.68	20231031	1.38	N	012800	500	455 억	1471707	N	N	2	N	N
137	20240405	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	30	2	2.04	1755647868	1178240	15.97	1480	1519	1480	1911	1029	1470	1490.36	1.61	778	1548	1508	1470	1430	1392	1529	1451	456	441	500	910	1	1	91140499	1367	-7.04	0.59	12	1.29	-213.00	2536.00	2625	20230816	-42.86	1208	20231031	24.17	1838	-18.39	20240215	1253	19.71	20240102	2625	-42.86	20230816	1208	24.17	20231031	1.38	N	012800	500	455 억	1471707	N	N	2	N	N
138	20240404	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	71	2	5.08	10801849891	7327748	548.79	1436	1510	1432	1818	980	1399	1474.11	1.52	91333	1461	1430	1411	1380	1361	1420	1370	456	419	500	860	1	1	91140499	1340	-6.90	0.58	12	8.04	-213.00	2536.00	2625	20230816	-44.00	1208	20231031	21.69	1838	-20.02	20240215	1253	17.32	20240102	2625	-44.00	20230816	1208	21.69	20231031	1.44	N	012800	500	455 억	1380793	N	N	2	N	N
139	20240404	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1467	68	2	4.86	10446070430	7085530	530.65	1436	1510	1432	1818	980	1399	1474.28	1.52	71835	1461	1430	1411	1380	1361	1420	1370	456	419	500	860	1	1	91140499	1337	-6.89	0.58	12	7.77	-213.00	2536.00	2625	20230816	-44.11	1208	20231031	21.44	1838	-20.18	20240215	1253	17.08	20240102	2625	-44.11	20230816	1208	21.44	20231031	1.44	N	012800	500	455 억	1380793	N	N	1	N	N
140	20240404	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1465	66	2	4.72	10028953251	6800304	509.29	1436	1510	1432	1818	980	1399	1474.78	1.52	11869	1461	1430	1411	1380	1361	1420	1370	456	419	500	860	1	1	91140499	1335	-6.88	0.58	12	7.46	-213.00	2536.00	2625	20230816	-44.19	1208	20231031	21.27	1838	-20.29	20240215	1253	16.92	20240102	2625	-44.19	20230816	1208	21.27	20231031	1.44	N	012800	500	455 억	1380793	N	N	1	N	N
141	20240404	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1462	63	2	4.50	9769248855	6622292	495.95	1436	1510	1432	1818	980	1399	1475.21	1.52	-736	1461	1430	1411	1380	1361	1420	1370	456	419	500	860	1	1	91140499	1332	-6.86	0.58	12	7.27	-213.00	2536.00	2625	20230816	-44.30	1208	20231031	21.03	1838	-20.46	20240215	1253	16.68	20240102	2625	-44.30	20230816	1208	21.03	20231031	1.44	N	012800	500	455 억	1380793	N	N	1	N	N
142	20240404	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1464	65	2	4.65	9348943017	6334825	474.42	1436	1510	1432	1818	980	1399	1475.80	1.52	61975	1461	1430	1411	1380	1361	1420	1370	456	419	500	860	1	1	91140499	1334	-6.87	0.58	12	6.95	-213.00	2536.00	2625	20230816	-44.23	1208	20231031	21.19	1838	-20.35	20240215	1253	16.84	20240102	2625	-44.23	20230816	1208	21.19	20231031	1.44	N	012800	500	455 억	1380793	N	N	1	N	N
143	20240404	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1471	72	2	5.15	8712952606	5901116	441.94	1436	1510	1432	1818	980	1399	1476.49	1.52	77689	1461	1430	1411	1380	1361	1420	1370	456	419	500	860	1	1	91140499	1341	-6.91	0.58	12	6.47	-213.00	2536.00	2625	20230816	-43.96	1208	20231031	21.77	1838	-19.97	20240215	1253	17.40	20240102	2625	-43.96	20230816	1208	21.77	20231031	1.44	N	012800	500	455 억	1380793	N	N	1	N	N
144	20240404	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1472	73	2	5.22	7221322533	4885769	365.90	1436	1510	1432	1818	980	1399	1478.03	1.52	22778	1461	1430	1411	1380	1361	1420	1370	456	419	500	860	1	1	91140499	1342	-6.91	0.58	12	5.36	-213.00	2536.00	2625	20230816	-43.92	1208	20231031	21.85	1838	-19.91	20240215	1253	17.48	20240102	2625	-43.92	20230816	1208	21.85	20231031	1.44	N	012800	500	455 억	1380793	N	N	1	N	N
145	20240404	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1443	44	2	3.15	348128968	241893	18.12	1436	1459	1432	1818	980	1399	1439.19	1.52	14346	1461	1430	1411	1380	1361	1420	1370	456	419	500	860	1	1	91140499	1315	-6.77	0.57	12	0.27	-213.00	2536.00	2625	20230816	-45.03	1208	20231031	19.45	1838	-21.49	20240215	1253	15.16	20240102	2625	-45.03	20230816	1208	19.45	20231031	1.44	N	012800	500	455 억	1380793	N	N	1	N	N
146	20240403	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1399	-28	5	-1.96	1880409506	1327451	154.55	1442	1442	1392	1855	999	1427	1416.52	2.00	-451615	1472	1449	1427	1404	1382	1438	1393	456	428	500	880	1	1	91140499	1275	-6.57	0.55	12	1.46	-213.00	2536.00	2625	20230816	-46.70	1208	20231031	15.81	1838	-23.88	20240215	1253	11.65	20240102	2625	-46.70	20230816	1208	15.81	20231031	1.43	N	012800	500	455 억	1818624	N	N	1	N	N
147	20240403	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1396	-31	5	-2.17	1753044607	1236604	143.98	1442	1442	1392	1855	999	1427	1417.59	2.00	-432180	1472	1449	1427	1404	1382	1438	1393	456	428	500	880	1	1	91140499	1272	-6.55	0.55	12	1.36	-213.00	2536.00	2625	20230816	-46.82	1208	20231031	15.56	1838	-24.05	20240215	1253	11.41	20240102	2625	-46.82	20230816	1208	15.56	20231031	1.43	N	012800	500	455 억	1818624	N	N	1	N	N
148	20240403	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1399	-28	5	-1.96	1680879001	1184953	137.96	1442	1442	1392	1855	999	1427	1418.48	2.00	-421255	1472	1449	1427	1404	1382	1438	1393	456	428	500	880	1	1	91140499	1275	-6.57	0.55	12	1.30	-213.00	2536.00	2625	20230816	-46.70	1208	20231031	15.81	1838	-23.88	20240215	1253	11.65	20240102	2625	-46.70	20230816	1208	15.81	20231031	1.43	N	012800	500	455 억	1818624	N	N	1	N	N
149	20240403	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1400	-27	5	-1.89	1625554250	1145418	133.36	1442	1442	1392	1855	999	1427	1419.14	2.00	-405933	1472	1449	1427	1404	1382	1438	1393	456	428	500	880	1	1	91140499	1276	-6.57	0.55	12	1.26	-213.00	2536.00	2625	20230816	-46.67	1208	20231031	15.89	1838	-23.83	20240215	1253	11.73	20240102	2625	-46.67	20230816	1208	15.89	20231031	1.43	N	012800	500	455 억	1818624	N	N	1	N	N
150	20240403	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1397	-30	5	-2.10	1583285420	1115183	129.84	1442	1442	1392	1855	999	1427	1419.72	2.00	-395683	1472	1449	1427	1404	1382	1438	1393	456	428	500	880	1	1	91140499	1273	-6.56	0.55	12	1.22	-213.00	2536.00	2625	20230816	-46.78	1208	20231031	15.65	1838	-23.99	20240215	1253	11.49	20240102	2625	-46.78	20230816	1208	15.65	20231031	1.43	N	012800	500	455 억	1818624	N	N	1	N	N
151	20240403	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1403	-24	5	-1.68	1463131258	1029267	119.84	1442	1442	1400	1855	999	1427	1421.50	2.00	-363049	1472	1449	1427	1404	1382	1438	1393	456	428	500	880	1	1	91140499	1279	-6.59	0.55	12	1.13	-213.00	2536.00	2625	20230816	-46.55	1208	20231031	16.14	1838	-23.67	20240215	1253	11.97	20240102	2625	-46.55	20230816	1208	16.14	20231031	1.43	N	012800	500	455 억	1818624	N	N	1	N	N
152	20240403	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1409	-18	5	-1.26	1204621002	845208	98.41	1442	1442	1406	1855	999	1427	1425.22	2.00	-295841	1472	1449	1427	1404	1382	1438	1393	456	428	500	880	1	1	91140499	1284	-6.62	0.56	12	0.93	-213.00	2536.00	2625	20230816	-46.32	1208	20231031	16.64	1838	-23.34	20240215	1253	12.45	20240102	2625	-46.32	20230816	1208	16.64	20231031	1.43	N	012800	500	455 억	1818624	N	N	1	N	N
153	20240403	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1430	3	2	0.21	297873740	207656	24.18	1442	1442	1424	1855	999	1427	1434.66	2.00	-110364	1472	1449	1427	1404	1382	1438	1393	456	428	500	880	1	1	91140499	1303	-6.71	0.56	12	0.23	-213.00	2536.00	2625	20230816	-45.52	1208	20231031	18.38	1838	-22.20	20240215	1253	14.13	20240102	2625	-45.52	20230816	1208	18.38	20231031	1.43	N	012800	500	455 억	1818624	N	N	1	N	N
154	20240402	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1427	-22	5	-1.52	1176510987	825567	39.95	1447	1450	1405	1883	1015	1449	1425.09	2.19	-144215	1501	1474	1430	1403	1359	1488	1417	456	434	500	890	1	1	91140499	1301	-6.70	0.56	12	0.91	-213.00	2536.00	2625	20230816	-45.64	1208	20231031	18.13	1838	-22.36	20240215	1253	13.89	20240102	2625	-45.64	20230816	1208	18.13	20231031	1.40	N	012800	500	455 억	1994366	N	N	1	N	N
155	20240402	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1412	-37	5	-2.55	1049693956	736306	35.63	1447	1450	1405	1883	1015	1449	1425.62	2.19	-134874	1501	1474	1430	1403	1359	1488	1417	456	434	500	890	1	1	91140499	1287	-6.63	0.56	12	0.81	-213.00	2536.00	2625	20230816	-46.21	1208	20231031	16.89	1838	-23.18	20240215	1253	12.69	20240102	2625	-46.21	20230816	1208	16.89	20231031	1.40	N	012800	500	455 억	1994366	N	N	0	N	N
156	20240402	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1420	-29	5	-2.00	989094634	693394	33.55	1447	1450	1405	1883	1015	1449	1426.45	2.19	-140786	1501	1474	1430	1403	1359	1488	1417	456	434	500	890	1	1	91140499	1294	-6.67	0.56	12	0.76	-213.00	2536.00	2625	20230816	-45.90	1208	20231031	17.55	1838	-22.74	20240215	1253	13.33	20240102	2625	-45.90	20230816	1208	17.55	20231031	1.40	N	012800	500	455 억	1994366	N	N	0	N	N
157	20240402	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1413	-36	5	-2.48	880382547	616578	29.84	1447	1450	1405	1883	1015	1449	1427.85	2.19	-142033	1501	1474	1430	1403	1359	1488	1417	456	434	500	890	1	1	91140499	1288	-6.63	0.56	12	0.68	-213.00	2536.00	2625	20230816	-46.17	1208	20231031	16.97	1838	-23.12	20240215	1253	12.77	20240102	2625	-46.17	20230816	1208	16.97	20231031	1.40	N	012800	500	455 억	1994366	N	N	0	N	N
158	20240402	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1419	-30	5	-2.07	821921383	575388	27.84	1447	1450	1405	1883	1015	1449	1428.46	2.19	-136300	1501	1474	1430	1403	1359	1488	1417	456	434	500	890	1	1	91140499	1293	-6.66	0.56	12	0.63	-213.00	2536.00	2625	20230816	-45.94	1208	20231031	17.47	1838	-22.80	20240215	1253	13.25	20240102	2625	-45.94	20230816	1208	17.47	20231031	1.40	N	012800	500	455 억	1994366	N	N	0	N	N
159	20240402	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1419	-30	5	-2.07	714237499	499269	24.16	1447	1450	1405	1883	1015	1449	1430.57	2.19	-110340	1501	1474	1430	1403	1359	1488	1417	456	434	500	890	1	1	91140499	1293	-6.66	0.56	12	0.55	-213.00	2536.00	2625	20230816	-45.94	1208	20231031	17.47	1838	-22.80	20240215	1253	13.25	20240102	2625	-45.94	20230816	1208	17.47	20231031	1.40	N	012800	500	455 억	1994366	N	N	0	N	N
160	20240402	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1439	-10	5	-0.69	508893210	355919	17.22	1447	1449	1405	1883	1015	1449	1429.80	2.19	-58850	1501	1474	1430	1403	1359	1488	1417	456	434	500	890	1	1	91140499	1312	-6.76	0.57	12	0.39	-213.00	2536.00	2625	20230816	-45.18	1208	20231031	19.12	1838	-21.71	20240215	1253	14.84	20240102	2625	-45.18	20230816	1208	19.12	20231031	1.40	N	012800	500	455 억	1994366	N	N	0	N	N
161	20240402	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1434	-15	5	-1.04	89961530	62705	3.03	1447	1447	1405	1883	1015	1449	1434.68	2.19	-9103	1501	1474	1430	1403	1359	1488	1417	456	434	500	890	1	1	91140499	1307	-6.73	0.57	12	0.07	-213.00	2536.00	2625	20230816	-45.37	1208	20231031	18.71	1838	-21.98	20240215	1253	14.45	20240102	2625	-45.37	20230816	1208	18.71	20231031	1.40	N	012800	500	455 억	1994366	N	N	0	N	N
162	20240401	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1449	49	2	3.50	2915003338	2043520	152.50	1405	1457	1386	1820	980	1400	1426.52	1.79	349113	1446	1422	1376	1352	1306	1435	1365	456	420	500	860	1	1	91140499	1321	-6.80	0.57	12	2.24	-213.00	2536.00	2625	20230816	-44.80	1188	20230327	21.97	1838	-21.16	20240215	1253	15.64	20240102	2625	-44.80	20230816	1208	19.95	20231031	1.39	N	012800	500	455 억	1630419	N	N	0	N	N
163	20240401	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1440	40	2	2.86	2352851946	1655151	123.52	1405	1454	1386	1820	980	1400	1421.62	1.79	269935	1446	1422	1376	1352	1306	1435	1365	456	420	500	860	1	1	91140499	1312	-6.76	0.57	12	1.82	-213.00	2536.00	2625	20230816	-45.14	1188	20230327	21.21	1838	-21.65	20240215	1253	14.92	20240102	2625	-45.14	20230816	1208	19.21	20231031	1.39	N	012800	500	455 억	1630419	N	N	0	N	N
164	20240401	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1419	19	2	1.36	2150680476	1513849	112.97	1405	1454	1386	1820	980	1400	1420.76	1.79	248531	1446	1422	1376	1352	1306	1435	1365	456	420	500	860	1	1	91140499	1293	-6.66	0.56	12	1.66	-213.00	2536.00	2625	20230816	-45.94	1188	20230327	19.44	1838	-22.80	20240215	1253	13.25	20240102	2625	-45.94	20230816	1208	17.47	20231031	1.39	N	012800	500	455 억	1630419	N	N	0	N	N
165	20240401	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1423	23	2	1.64	2013394062	1417116	105.76	1405	1454	1386	1820	980	1400	1420.87	1.79	225271	1446	1422	1376	1352	1306	1435	1365	456	420	500	860	1	1	91140499	1297	-6.68	0.56	12	1.55	-213.00	2536.00	2625	20230816	-45.79	1188	20230327	19.78	1838	-22.58	20240215	1253	13.57	20240102	2625	-45.79	20230816	1208	17.80	20231031	1.39	N	012800	500	455 억	1630419	N	N	0	N	N
166	20240401	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1431	31	2	2.21	1238019304	877732	65.50	1405	1432	1386	1820	980	1400	1410.56	1.79	281687	1446	1422	1376	1352	1306	1435	1365	456	420	500	860	1	1	91140499	1304	-6.72	0.56	12	0.96	-213.00	2536.00	2625	20230816	-45.49	1188	20230327	20.45	1838	-22.14	20240215	1253	14.21	20240102	2625	-45.49	20230816	1208	18.46	20231031	1.39	N	012800	500	455 억	1630419	N	N	0	N	N
167	20240401	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1423	23	2	1.64	970941813	690110	51.50	1405	1425	1386	1820	980	1400	1407.01	1.79	204739	1446	1422	1376	1352	1306	1435	1365	456	420	500	860	1	1	91140499	1297	-6.68	0.56	12	0.76	-213.00	2536.00	2625	20230816	-45.79	1188	20230327	19.78	1838	-22.58	20240215	1253	13.57	20240102	2625	-45.79	20230816	1208	17.80	20231031	1.39	N	012800	500	455 억	1630419	N	N	0	N	N
168	20240401	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1412	12	2	0.86	763019480	543560	40.56	1405	1423	1386	1820	980	1400	1403.79	1.79	159217	1446	1422	1376	1352	1306	1435	1365	456	420	500	860	1	1	91140499	1287	-6.63	0.56	12	0.60	-213.00	2536.00	2625	20230816	-46.21	1188	20230327	18.86	1838	-23.18	20240215	1253	12.69	20240102	2625	-46.21	20230816	1208	16.89	20231031	1.39	N	012800	500	455 억	1630419	N	N	0	N	N
169	20240401	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1400	0	3	0.00	120025024	85559	6.39	1405	1411	1395	1820	980	1400	1403.07	1.79	-18938	1446	1422	1376	1352	1306	1435	1365	456	420	500	860	1	1	91140499	1276	-6.57	0.55	12	0.09	-213.00	2536.00	2625	20230816	-46.67	1188	20230327	17.85	1838	-23.83	20240215	1253	11.73	20240102	2625	-46.67	20230816	1208	15.89	20231031	1.39	N	012800	500	455 억	1630419	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History