KissMeData/012160/price/prices-20240401.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	160308	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	487	-1	5	-0.20	81904101	168297	94.71	488	493	483	634	342	488	486.66	0.75	15681	503	495	490	482	477	493	480	507	146	500	340	1	1	101310372	493	-7.73	0.17	12	0.17	-63.00	2935.00	813	20230605	-40.10	483	20240430	0.83	610	-20.16	20240423	483	0.83	20240430	813	-40.10	20230605	483	0.83	20240430	0.36	N	012160	500	506 억	763743	N	N	0	N	N
3	20240430	150307	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	493	5	2	1.02	79607940	163611	92.07	488	493	483	634	342	488	486.57	0.75	15667	503	495	490	482	477	493	480	507	146	500	340	1	1	101310372	499	-7.83	0.17	12	0.16	-63.00	2935.00	813	20230605	-39.36	483	20240430	2.07	610	-19.18	20240423	483	2.07	20240430	813	-39.36	20230605	483	2.07	20240430	0.36	N	012160	500	506 억	763743	N	N	0	N	N
4	20240430	140307	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	490	2	2	0.41	70081606	144169	81.13	488	491	483	634	342	488	486.11	0.75	15640	503	495	490	482	477	493	480	507	146	500	340	1	1	101310372	496	-7.78	0.17	12	0.14	-63.00	2935.00	813	20230605	-39.73	483	20240430	1.45	610	-19.67	20240423	483	1.45	20240430	813	-39.73	20230605	483	1.45	20240430	0.36	N	012160	500	506 억	763743	N	N	0	N	N
5	20240430	130307	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	1	2	0.20	66442488	136723	76.94	488	491	483	634	342	488	485.96	0.75	15640	503	495	490	482	477	493	480	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.13	-63.00	2935.00	813	20230605	-39.85	483	20240430	1.24	610	-19.84	20240423	483	1.24	20240430	813	-39.85	20230605	483	1.24	20240430	0.36	N	012160	500	506 억	763743	N	N	0	N	N
6	20240430	120308	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	490	2	2	0.41	63381260	130466	73.42	488	491	483	634	342	488	485.81	0.75	15640	503	495	490	482	477	493	480	507	146	500	340	1	1	101310372	496	-7.78	0.17	12	0.13	-63.00	2935.00	813	20230605	-39.73	483	20240430	1.45	610	-19.67	20240423	483	1.45	20240430	813	-39.73	20230605	483	1.45	20240430	0.36	N	012160	500	506 억	763743	N	N	0	N	N
7	20240430	110306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	486	-2	5	-0.41	46048351	94806	53.35	488	490	483	634	342	488	485.71	0.75	15683	503	495	490	482	477	493	480	507	146	500	340	1	1	101310372	492	-7.71	0.17	12	0.09	-63.00	2935.00	813	20230605	-40.22	483	20240430	0.62	610	-20.33	20240423	483	0.62	20240430	813	-40.22	20230605	483	0.62	20240430	0.36	N	012160	500	506 억	763743	N	N	0	N	N
8	20240430	100304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	1	2	0.20	37516923	77322	43.51	488	489	483	634	342	488	485.20	0.75	15178	503	495	490	482	477	493	480	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.08	-63.00	2935.00	813	20230605	-39.85	483	20240430	1.24	610	-19.84	20240423	483	1.24	20240430	813	-39.85	20230605	483	1.24	20240430	0.36	N	012160	500	506 억	763743	N	N	0	N	N
9	20240430	090312	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	485	-3	5	-0.61	2912572	5992	3.37	488	488	485	634	342	488	486.08	0.75	-538	503	495	490	482	477	493	480	507	146	500	340	1	1	101310372	491	-7.70	0.17	12	0.01	-63.00	2935.00	813	20230605	-40.34	485	20240430	0.00	610	-20.49	20240423	485	0.00	20240430	813	-40.34	20230605	485	0.00	20240430	0.36	N	012160	500	506 억	763743	N	N	0	N	N
10	20240429	160305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	488	-4	5	-0.81	86653025	177456	88.44	492	498	485	639	345	492	488.31	0.76	-4056	500	496	491	487	482	496	487	507	147	500	340	1	1	101310372	494	-7.75	0.17	12	0.18	-63.00	2935.00	813	20230605	-39.98	485	20240429	0.62	610	-20.00	20240423	485	0.62	20240429	813	-39.98	20230605	485	0.62	20240429	0.36	N	012160	500	506 억	767866	N	N	30	N	N
11	20240429	150306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	490	-2	5	-0.41	80495251	164840	82.16	492	498	485	639	345	492	488.32	0.76	1450	500	496	491	487	482	496	487	507	147	500	340	1	1	101310372	496	-7.78	0.17	12	0.16	-63.00	2935.00	813	20230605	-39.73	485	20240429	1.03	610	-19.67	20240423	485	1.03	20240429	813	-39.73	20230605	485	1.03	20240429	0.36	N	012160	500	506 억	767866	N	N	30	N	N
12	20240429	140304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	491	-1	5	-0.20	68828243	140987	70.27	492	498	485	639	345	492	488.19	0.76	-3293	500	496	491	487	482	496	487	507	147	500	340	1	1	101310372	497	-7.79	0.17	12	0.14	-63.00	2935.00	813	20230605	-39.61	485	20240429	1.24	610	-19.51	20240423	485	1.24	20240429	813	-39.61	20230605	485	1.24	20240429	0.36	N	012160	500	506 억	767866	N	N	30	N	N
13	20240429	130306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	-3	5	-0.61	63063828	129208	64.40	492	498	485	639	345	492	488.08	0.76	-3022	500	496	491	487	482	496	487	507	147	500	340	1	1	101310372	495	-7.76	0.17	12	0.13	-63.00	2935.00	813	20230605	-39.85	485	20240429	0.82	610	-19.84	20240423	485	0.82	20240429	813	-39.85	20230605	485	0.82	20240429	0.36	N	012160	500	506 억	767866	N	N	30	N	N
14	20240429	120305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	493	1	2	0.20	57959486	118793	59.21	492	498	485	639	345	492	487.90	0.76	-2643	500	496	491	487	482	496	487	507	147	500	340	1	1	101310372	499	-7.83	0.17	12	0.12	-63.00	2935.00	813	20230605	-39.36	485	20240429	1.65	610	-19.18	20240423	485	1.65	20240429	813	-39.36	20230605	485	1.65	20240429	0.36	N	012160	500	506 억	767866	N	N	30	N	N
15	20240429	110257	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	-3	5	-0.61	49654078	101831	50.75	492	498	485	639	345	492	487.61	0.76	-1637	500	496	491	487	482	496	487	507	147	500	340	1	1	101310372	495	-7.76	0.17	12	0.10	-63.00	2935.00	813	20230605	-39.85	485	20240429	0.82	610	-19.84	20240423	485	0.82	20240429	813	-39.85	20230605	485	0.82	20240429	0.36	N	012160	500	506 억	767866	N	N	30	N	N
16	20240429	100306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	490	-2	5	-0.41	28310238	57964	28.89	492	498	486	639	345	492	488.41	0.76	-1038	500	496	491	487	482	496	487	507	147	500	340	1	1	101310372	496	-7.78	0.17	12	0.06	-63.00	2935.00	813	20230605	-39.73	486	20240429	0.82	610	-19.67	20240423	486	0.82	20240429	813	-39.73	20230605	486	0.82	20240429	0.36	N	012160	500	506 억	767866	N	N	30	N	N
17	20240429	090306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	498	6	2	1.22	4875773	9938	4.95	492	498	490	639	345	492	490.62	0.76	-49	500	496	491	487	482	496	487	507	147	500	340	1	1	101310372	505	-7.90	0.17	12	0.01	-63.00	2935.00	813	20230605	-38.75	486	20240426	2.47	610	-18.36	20240423	486	2.47	20240426	813	-38.75	20230605	486	2.47	20240426	0.36	N	012160	500	506 억	767866	N	N	30	N	N
18	20240426	160305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	492	0	3	0.00	98167458	200625	37.07	492	495	486	639	345	492	489.31	0.76	128	510	500	495	485	480	498	483	507	147	500	340	1	1	101310372	498	-7.81	0.17	12	0.20	-63.00	2935.00	813	20230605	-39.48	486	20240426	1.23	610	-19.34	20240423	486	1.23	20240426	813	-39.48	20230605	486	1.23	20240426	0.36	N	012160	500	506 억	767631	N	N	30	N	N
19	20240426	150306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	-3	5	-0.61	89352308	182572	33.73	492	495	486	639	345	492	489.41	0.76	-692	510	500	495	485	480	498	483	507	147	500	340	1	1	101310372	495	-7.76	0.17	12	0.18	-63.00	2935.00	813	20230605	-39.85	486	20240426	0.62	610	-19.84	20240423	486	0.62	20240426	813	-39.85	20230605	486	0.62	20240426	0.36	N	012160	500	506 억	767631	N	N	0	N	N
20	20240426	140304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	490	-2	5	-0.41	83683256	171018	31.60	492	495	486	639	345	492	489.32	0.76	1242	510	500	495	485	480	498	483	507	147	500	340	1	1	101310372	496	-7.78	0.17	12	0.17	-63.00	2935.00	813	20230605	-39.73	486	20240426	0.82	610	-19.67	20240423	486	0.82	20240426	813	-39.73	20230605	486	0.82	20240426	0.36	N	012160	500	506 억	767631	N	N	0	N	N
21	20240426	130304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	494	2	2	0.41	73810654	150826	27.87	492	495	486	639	345	492	489.38	0.76	-459	510	500	495	485	480	498	483	507	147	500	340	1	1	101310372	500	-7.84	0.17	12	0.15	-63.00	2935.00	813	20230605	-39.24	486	20240426	1.65	610	-19.02	20240423	486	1.65	20240426	813	-39.24	20230605	486	1.65	20240426	0.36	N	012160	500	506 억	767631	N	N	0	N	N
22	20240426	120304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	495	3	2	0.61	73270150	149728	27.66	492	495	486	639	345	492	489.36	0.76	-402	510	500	495	485	480	498	483	507	147	500	340	1	1	101310372	501	-7.86	0.17	12	0.15	-63.00	2935.00	813	20230605	-39.11	486	20240426	1.85	610	-18.85	20240423	486	1.85	20240426	813	-39.11	20230605	486	1.85	20240426	0.36	N	012160	500	506 억	767631	N	N	0	N	N
23	20240426	110304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	487	-5	5	-1.02	50453718	103116	19.05	492	495	486	639	345	492	489.29	0.76	118	510	500	495	485	480	498	483	507	147	500	340	1	1	101310372	493	-7.73	0.17	12	0.10	-63.00	2935.00	813	20230605	-40.10	486	20240426	0.21	610	-20.16	20240423	486	0.21	20240426	813	-40.10	20230605	486	0.21	20240426	0.36	N	012160	500	506 억	767631	N	N	0	N	N
24	20240426	100304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	489	-3	5	-0.61	31905651	65062	12.02	492	495	488	639	345	492	490.39	0.76	118	510	500	495	485	480	498	483	507	147	500	340	1	1	101310372	495	-7.76	0.17	12	0.06	-63.00	2935.00	813	20230605	-39.85	488	20240426	0.20	610	-19.84	20240423	488	0.20	20240426	813	-39.85	20230605	488	0.20	20240426	0.36	N	012160	500	506 억	767631	N	N	0	N	N
25	20240426	090306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	492	0	3	0.00	458405	927	0.17	492	495	492	639	345	492	494.50	0.76	-17	510	500	495	485	480	498	483	507	147	500	340	1	1	101310372	498	-7.81	0.17	12	0.00	-63.00	2935.00	813	20230605	-39.48	490	20240416	0.41	610	-19.34	20240423	490	0.41	20240416	813	-39.48	20230605	490	0.41	20240416	0.36	N	012160	500	506 억	767631	N	N	0	N	N
26	20240425	160303	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	492	-6	5	-1.20	267309269	540772	48.40	496	505	490	647	349	498	494.31	0.74	13628	519	508	502	491	485	505	488	507	149	500	340	1	1	101310372	498	-7.81	0.17	12	0.53	-63.00	2935.00	813	20230605	-39.48	490	20240425	0.41	610	-19.34	20240423	490	0.41	20240425	813	-39.48	20230605	490	0.41	20240425	0.65	N	012160	500	506 억	754003	N	N	4	N	N
27	20240425	150306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	494	-4	5	-0.80	259767057	525461	47.03	496	505	490	647	349	498	494.36	0.74	17780	519	508	502	491	485	505	488	507	149	500	340	1	1	101310372	500	-7.84	0.17	12	0.52	-63.00	2935.00	813	20230605	-39.24	490	20240425	0.82	610	-19.02	20240423	490	0.82	20240425	813	-39.24	20230605	490	0.82	20240425	0.65	N	012160	500	506 억	754003	N	N	4	N	N
28	20240425	140304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	496	-2	5	-0.40	192879536	389278	34.84	496	505	491	647	349	498	495.48	0.74	9763	519	508	502	491	485	505	488	507	149	500	340	1	1	101310372	502	-7.87	0.17	12	0.38	-63.00	2935.00	813	20230605	-38.99	490	20240416	1.22	610	-18.69	20240423	490	1.22	20240416	813	-38.99	20230605	490	1.22	20240416	0.65	N	012160	500	506 억	754003	N	N	4	N	N
29	20240425	130304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	496	-2	5	-0.40	184941002	373225	33.40	496	505	491	647	349	498	495.52	0.74	8828	519	508	502	491	485	505	488	507	149	500	340	1	1	101310372	502	-7.87	0.17	12	0.37	-63.00	2935.00	813	20230605	-38.99	490	20240416	1.22	610	-18.69	20240423	490	1.22	20240416	813	-38.99	20230605	490	1.22	20240416	0.65	N	012160	500	506 억	754003	N	N	4	N	N
30	20240425	120303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	494	-4	5	-0.80	156598907	315603	28.25	496	505	492	647	349	498	496.19	0.74	8611	519	508	502	491	485	505	488	507	149	500	340	1	1	101310372	500	-7.84	0.17	12	0.31	-63.00	2935.00	813	20230605	-39.24	490	20240416	0.82	610	-19.02	20240423	490	0.82	20240416	813	-39.24	20230605	490	0.82	20240416	0.65	N	012160	500	506 억	754003	N	N	4	N	N
31	20240425	110304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	494	-4	5	-0.80	131928047	265647	23.78	496	505	492	647	349	498	496.63	0.74	9232	519	508	502	491	485	505	488	507	149	500	340	1	1	101310372	500	-7.84	0.17	12	0.26	-63.00	2935.00	813	20230605	-39.24	490	20240416	0.82	610	-19.02	20240423	490	0.82	20240416	813	-39.24	20230605	490	0.82	20240416	0.65	N	012160	500	506 억	754003	N	N	4	N	N
32	20240425	100304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	499	1	2	0.20	69672246	139668	12.50	496	505	496	647	349	498	498.84	0.74	6763	519	508	502	491	485	505	488	507	149	500	340	1	1	101310372	506	-7.92	0.17	12	0.14	-63.00	2935.00	813	20230605	-38.62	490	20240416	1.84	610	-18.20	20240423	490	1.84	20240416	813	-38.62	20230605	490	1.84	20240416	0.65	N	012160	500	506 억	754003	N	N	4	N	N
33	20240425	090304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	501	3	2	0.60	11947430	24002	2.15	496	505	496	647	349	498	497.77	0.74	-1380	519	508	502	491	485	505	488	507	149	500	340	1	1	101310372	508	-7.95	0.17	12	0.02	-63.00	2935.00	813	20230605	-38.38	490	20240416	2.24	610	-17.87	20240423	490	2.24	20240416	813	-38.38	20230605	490	2.24	20240416	0.65	N	012160	500	506 억	754003	N	N	4	N	N
34	20240424	160302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	498	-10	5	-1.97	556976206	1114144	7.22	508	513	496	660	356	508	499.91	0.74	7298	653	580	537	464	421	617	501	507	152	500	350	1	1	101310372	505	-7.90	0.17	12	1.10	-63.00	2935.00	813	20230605	-38.75	490	20240416	1.63	610	-18.36	20240423	490	1.63	20240416	813	-38.75	20230605	490	1.63	20240416	0.65	N	012160	500	506 억	746152	N	N	4	N	N
35	20240424	150302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	498	-10	5	-1.97	544251788	1088569	7.06	508	513	496	660	356	508	499.96	0.74	7210	653	580	537	464	421	617	501	507	152	500	350	1	1	101310372	505	-7.90	0.17	12	1.07	-63.00	2935.00	813	20230605	-38.75	490	20240416	1.63	610	-18.36	20240423	490	1.63	20240416	813	-38.75	20230605	490	1.63	20240416	0.65	N	012160	500	506 억	746152	N	N	1	N	N
36	20240424	140302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	498	-10	5	-1.97	508589167	1016808	6.59	508	513	496	660	356	508	500.17	0.74	11432	653	580	537	464	421	617	501	507	152	500	350	1	1	101310372	505	-7.90	0.17	12	1.00	-63.00	2935.00	813	20230605	-38.75	490	20240416	1.63	610	-18.36	20240423	490	1.63	20240416	813	-38.75	20230605	490	1.63	20240416	0.65	N	012160	500	506 억	746152	N	N	1	N	N
37	20240424	130307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	499	-9	5	-1.77	479507768	958335	6.21	508	513	496	660	356	508	500.35	0.74	11432	653	580	537	464	421	617	501	507	152	500	350	1	1	101310372	506	-7.92	0.17	12	0.95	-63.00	2935.00	813	20230605	-38.62	490	20240416	1.84	610	-18.20	20240423	490	1.84	20240416	813	-38.62	20230605	490	1.84	20240416	0.65	N	012160	500	506 억	746152	N	N	1	N	N
38	20240424	120303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	497	-11	5	-2.17	459913944	919035	5.96	508	513	496	660	356	508	500.42	0.74	11425	653	580	537	464	421	617	501	507	152	500	350	1	1	101310372	504	-7.89	0.17	12	0.91	-63.00	2935.00	813	20230605	-38.87	490	20240416	1.43	610	-18.52	20240423	490	1.43	20240416	813	-38.87	20230605	490	1.43	20240416	0.65	N	012160	500	506 억	746152	N	N	1	N	N
39	20240424	110303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	500	-8	5	-1.57	363605221	726026	4.71	508	513	496	660	356	508	500.81	0.74	10690	653	580	537	464	421	617	501	507	152	500	350	1	1	101310372	507	-7.94	0.17	12	0.72	-63.00	2935.00	813	20230605	-38.50	490	20240416	2.04	610	-18.03	20240423	490	2.04	20240416	813	-38.50	20230605	490	2.04	20240416	0.65	N	012160	500	506 억	746152	N	N	1	N	N
40	20240424	100302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	501	-7	5	-1.38	273575421	546338	3.54	508	513	496	660	356	508	500.73	0.74	6592	653	580	537	464	421	617	501	507	152	500	350	1	1	101310372	508	-7.95	0.17	12	0.54	-63.00	2935.00	813	20230605	-38.38	490	20240416	2.24	610	-17.87	20240423	490	2.24	20240416	813	-38.38	20230605	490	2.24	20240416	0.65	N	012160	500	506 억	746152	N	N	1	N	N
41	20240424	090303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	501	-7	5	-1.38	57836936	114804	0.74	508	513	500	660	356	508	503.75	0.74	-1128	653	580	537	464	421	617	501	507	152	500	350	1	1	101310372	508	-7.95	0.17	12	0.11	-63.00	2935.00	813	20230605	-38.38	490	20240416	2.24	610	-17.87	20240423	490	2.24	20240416	813	-38.38	20230605	490	2.24	20240416	0.65	N	012160	500	506 억	746152	N	N	1	N	N
42	20240423	160253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	508	14	2	2.83	8589836445	15377571	25816.02	494	610	494	642	346	494	558.63	0.76	-21645	509	501	496	488	483	499	486	507	148	500	340	1	1	101310372	515	-8.06	0.17	12	15.18	-63.00	2935.00	813	20230605	-37.52	490	20240416	3.67	610	-16.72	20240423	490	3.67	20240416	813	-37.52	20230605	490	3.67	20240416	0.65	N	012160	500	506 억	768762	N	N	1	N	N
43	20240423	150301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	21	2	4.25	8407306190	15021283	25217.88	494	610	494	642	346	494	559.69	0.76	-22600	509	501	496	488	483	499	486	507	148	500	340	1	1	101310372	522	-8.17	0.18	12	14.83	-63.00	2935.00	813	20230605	-36.65	490	20240416	5.10	610	-15.57	20240423	490	5.10	20240416	813	-36.65	20230605	490	5.10	20240416	0.65	N	012160	500	506 억	768762	N	N	1	N	N
44	20240423	140302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	28	2	5.67	8206579388	14633907	24567.55	494	610	494	642	346	494	560.79	0.76	-23429	509	501	496	488	483	499	486	507	148	500	340	1	1	101310372	529	-8.29	0.18	12	14.44	-63.00	2935.00	813	20230605	-35.79	490	20240416	6.53	610	-14.43	20240423	490	6.53	20240416	813	-35.79	20230605	490	6.53	20240416	0.65	N	012160	500	506 억	768762	N	N	1	N	N
45	20240423	130301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	36	2	7.29	7977414359	14196740	23833.63	494	610	494	642	346	494	561.92	0.76	-23429	509	501	496	488	483	499	486	507	148	500	340	1	1	101310372	537	-8.41	0.18	12	14.01	-63.00	2935.00	813	20230605	-34.81	490	20240416	8.16	610	-13.11	20240423	490	8.16	20240416	813	-34.81	20230605	490	8.16	20240416	0.65	N	012160	500	506 억	768762	N	N	1	N	N
46	20240423	120301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	526	32	2	6.48	7707809945	13685785	22975.83	494	610	494	642	346	494	563.20	0.76	-18058	509	501	496	488	483	499	486	507	148	500	340	1	1	101310372	533	-8.35	0.18	12	13.51	-63.00	2935.00	813	20230605	-35.30	490	20240416	7.35	610	-13.77	20240423	490	7.35	20240416	813	-35.30	20230605	490	7.35	20240416	0.65	N	012160	500	506 억	768762	N	N	1	N	N
47	20240423	110301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	535	41	2	8.30	7060370345	12455404	20910.26	494	610	494	642	346	494	566.85	0.76	-23563	509	501	496	488	483	499	486	507	148	500	340	1	1	101310372	542	-8.49	0.18	12	12.29	-63.00	2935.00	813	20230605	-34.19	490	20240416	9.18	610	-12.30	20240423	490	9.18	20240416	813	-34.19	20230605	490	9.18	20240416	0.65	N	012160	500	506 억	768762	N	N	1	N	N
48	20240423	100302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	578	84	2	17.00	3177552191	5605214	9410.09	494	599	494	642	346	494	566.89	0.76	-11537	509	501	496	488	483	499	486	507	148	500	340	1	1	101310372	586	-9.17	0.20	12	5.53	-63.00	2935.00	813	20230605	-28.91	490	20240416	17.96	599	-3.51	20240423	490	17.96	20240416	813	-28.91	20230605	490	17.96	20240416	0.65	N	012160	500	506 억	768762	N	N	1	N	N
49	20240423	090301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	540	46	2	9.31	10839543	20646	34.66	494	540	494	642	346	494	525.02	0.76	-3763	509	501	496	488	483	499	486	507	148	500	340	1	1	101310372	547	-8.57	0.18	12	0.02	-63.00	2935.00	813	20230605	-33.58	490	20240416	10.20	578	-6.57	20240308	490	10.20	20240416	813	-33.58	20230605	490	10.20	20240416	0.65	N	012160	500	506 억	768762	Y	N	1	N	N
50	20240422	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	494	-5	5	-1.00	29547592	59565	135.24	504	504	491	648	350	499	496.07	0.76	1105	519	509	504	494	489	506	491	507	149	500	340	1	1	101310372	500	-7.84	0.17	12	0.06	-63.00	2935.00	813	20230605	-39.24	490	20240416	0.82	578	-14.53	20240308	490	0.82	20240416	813	-39.24	20230605	490	0.82	20240416	0.65	N	012160	500	506 억	767858	N	N	1	N	N
51	20240422	150300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	495	-4	5	-0.80	26308649	53018	120.38	504	504	491	648	350	499	496.22	0.76	796	519	509	504	494	489	506	491	507	149	500	340	1	1	101310372	501	-7.86	0.17	12	0.05	-63.00	2935.00	813	20230605	-39.11	490	20240416	1.02	578	-14.36	20240308	490	1.02	20240416	813	-39.11	20230605	490	1.02	20240416	0.65	N	012160	500	506 억	767858	N	N	0	N	N
52	20240422	140300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	499	0	3	0.00	24835997	50060	113.66	504	504	491	648	350	499	496.12	0.76	529	519	509	504	494	489	506	491	507	149	500	340	1	1	101310372	506	-7.92	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.62	490	20240416	1.84	578	-13.67	20240308	490	1.84	20240416	813	-38.62	20230605	490	1.84	20240416	0.65	N	012160	500	506 억	767858	N	N	0	N	N
53	20240422	130259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	500	1	2	0.20	24785198	49958	113.43	504	504	491	648	350	499	496.12	0.76	464	519	509	504	494	489	506	491	507	149	500	340	1	1	101310372	507	-7.94	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.50	490	20240416	2.04	578	-13.49	20240308	490	2.04	20240416	813	-38.50	20230605	490	2.04	20240416	0.65	N	012160	500	506 억	767858	N	N	0	N	N
54	20240422	120259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	500	1	2	0.20	24779708	49947	113.41	504	504	491	648	350	499	496.12	0.76	464	519	509	504	494	489	506	491	507	149	500	340	1	1	101310372	507	-7.94	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.50	490	20240416	2.04	578	-13.49	20240308	490	2.04	20240416	813	-38.50	20230605	490	2.04	20240416	0.65	N	012160	500	506 억	767858	N	N	0	N	N
55	20240422	110300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	500	1	2	0.20	17464286	35240	80.01	504	504	491	648	350	499	495.58	0.76	-9	519	509	504	494	489	506	491	507	149	500	340	1	1	101310372	507	-7.94	0.17	12	0.03	-63.00	2935.00	813	20230605	-38.50	490	20240416	2.04	578	-13.49	20240308	490	2.04	20240416	813	-38.50	20230605	490	2.04	20240416	0.65	N	012160	500	506 억	767858	N	N	0	N	N
56	20240422	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	498	-1	5	-0.20	16025026	32351	73.45	504	504	491	648	350	499	495.35	0.76	-9	519	509	504	494	489	506	491	507	149	500	340	1	1	101310372	505	-7.90	0.17	12	0.03	-63.00	2935.00	813	20230605	-38.75	490	20240416	1.63	578	-13.84	20240308	490	1.63	20240416	813	-38.75	20230605	490	1.63	20240416	0.65	N	012160	500	506 억	767858	N	N	0	N	N
57	20240422	090300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	503	4	2	0.80	49706	99	0.22	504	504	499	648	350	499	502.08	0.76	-9	519	509	504	494	489	506	491	507	149	500	340	1	1	101310372	510	-7.98	0.17	12	0.00	-63.00	2935.00	813	20230605	-38.13	490	20240416	2.65	578	-12.98	20240308	490	2.65	20240416	813	-38.13	20230605	490	2.65	20240416	0.65	N	012160	500	506 억	767858	N	N	0	N	N
58	20240419	160250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	499	-11	5	-2.16	22253368	44041	58.27	510	514	499	663	357	510	505.29	0.76	550	526	517	509	500	492	518	501	507	153	500	350	1	1	101310372	506	-7.92	0.17	12	0.04	-63.00	2935.00	813	20230605	-38.62	490	20240416	1.84	578	-13.67	20240308	490	1.84	20240416	813	-38.62	20230605	490	1.84	20240416	0.65	N	012160	500	506 억	767909	N	N	0	N	N
59	20240419	150251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	-4	5	-0.78	18145950	35822	47.40	510	514	499	663	357	510	506.56	0.76	5185	526	517	509	500	492	518	501	507	153	500	350	1	1	101310372	513	-8.03	0.17	12	0.04	-63.00	2935.00	813	20230605	-37.76	490	20240416	3.27	578	-12.46	20240308	490	3.27	20240416	813	-37.76	20230605	490	3.27	20240416	0.65	N	012160	500	506 억	767909	N	N	0	N	N
60	20240419	140249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	-4	5	-0.78	16438354	32434	42.91	510	514	499	663	357	510	506.82	0.76	5051	526	517	509	500	492	518	501	507	153	500	350	1	1	101310372	513	-8.03	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.76	490	20240416	3.27	578	-12.46	20240308	490	3.27	20240416	813	-37.76	20230605	490	3.27	20240416	0.65	N	012160	500	506 억	767909	N	N	0	N	N
61	20240419	130251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	511	1	2	0.20	12273310	24159	31.97	510	514	499	663	357	510	508.02	0.76	95	526	517	509	500	492	518	501	507	153	500	350	1	1	101310372	518	-8.11	0.17	12	0.02	-63.00	2935.00	813	20230605	-37.15	490	20240416	4.29	578	-11.59	20240308	490	4.29	20240416	813	-37.15	20230605	490	4.29	20240416	0.65	N	012160	500	506 억	767909	N	N	0	N	N
62	20240419	120250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	510	0	3	0.00	10122282	19952	26.40	510	514	499	663	357	510	507.33	0.76	95	526	517	509	500	492	518	501	507	153	500	350	1	1	101310372	517	-8.10	0.17	12	0.02	-63.00	2935.00	813	20230605	-37.27	490	20240416	4.08	578	-11.76	20240308	490	4.08	20240416	813	-37.27	20230605	490	4.08	20240416	0.65	N	012160	500	506 억	767909	N	N	0	N	N
63	20240419	110251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	512	2	2	0.39	2309222	4528	5.99	510	514	506	663	357	510	509.99	0.76	63	526	517	509	500	492	518	501	507	153	500	350	1	1	101310372	519	-8.13	0.17	12	0.00	-63.00	2935.00	813	20230605	-37.02	490	20240416	4.49	578	-11.42	20240308	490	4.49	20240416	813	-37.02	20230605	490	4.49	20240416	0.65	N	012160	500	506 억	767909	N	N	0	N	N
64	20240419	100250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	512	2	2	0.39	632457	1240	1.64	510	514	510	663	357	510	510.05	0.76	-4	526	517	509	500	492	518	501	507	153	500	350	1	1	101310372	519	-8.13	0.17	12	0.00	-63.00	2935.00	813	20230605	-37.02	490	20240416	4.49	578	-11.42	20240308	490	4.49	20240416	813	-37.02	20230605	490	4.49	20240416	0.65	N	012160	500	506 억	767909	N	N	0	N	N
65	20240419	090248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	4	2	0.78	7144	14	0.02	510	514	510	663	357	510	510.29	0.76	-1	526	517	509	500	492	518	501	507	153	500	350	1	1	101310372	521	-8.16	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.78	490	20240416	4.90	578	-11.07	20240308	490	4.90	20240416	813	-36.78	20230605	490	4.90	20240416	0.65	N	012160	500	506 억	767909	N	N	0	N	N
66	20240418	160249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	510	7	2	1.39	38178160	75579	31.46	510	518	501	653	353	503	505.14	0.76	1435	543	522	506	485	469	515	478	507	150	500	350	1	1	101310372	517	-8.10	0.17	12	0.07	-63.00	2935.00	813	20230605	-37.27	490	20240416	4.08	578	-11.76	20240308	490	4.08	20240416	813	-37.27	20230605	490	4.08	20240416	0.65	N	012160	500	506 억	766807	N	N	294	N	N
67	20240418	150249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	506	3	2	0.60	32914265	65131	27.11	510	518	502	653	353	503	505.35	0.76	1397	543	522	506	485	469	515	478	507	150	500	350	1	1	101310372	513	-8.03	0.17	12	0.06	-63.00	2935.00	813	20230605	-37.76	490	20240416	3.27	578	-12.46	20240308	490	3.27	20240416	813	-37.76	20230605	490	3.27	20240416	0.65	N	012160	500	506 억	766807	N	N	294	N	N
68	20240418	140250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	504	1	2	0.20	31385769	62104	25.85	510	518	502	653	353	503	505.37	0.76	1852	543	522	506	485	469	515	478	507	150	500	350	1	1	101310372	511	-8.00	0.17	12	0.06	-63.00	2935.00	813	20230605	-38.01	490	20240416	2.86	578	-12.80	20240308	490	2.86	20240416	813	-38.01	20230605	490	2.86	20240416	0.65	N	012160	500	506 억	766807	N	N	294	N	N
69	20240418	130250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	507	4	2	0.80	28058024	55491	23.10	510	518	502	653	353	503	505.63	0.76	1130	543	522	506	485	469	515	478	507	150	500	350	1	1	101310372	514	-8.05	0.17	12	0.05	-63.00	2935.00	813	20230605	-37.64	490	20240416	3.47	578	-12.28	20240308	490	3.47	20240416	813	-37.64	20230605	490	3.47	20240416	0.65	N	012160	500	506 억	766807	N	N	294	N	N
70	20240418	120248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	507	4	2	0.80	17822612	35180	14.64	510	518	502	653	353	503	506.61	0.76	1130	543	522	506	485	469	515	478	507	150	500	350	1	1	101310372	514	-8.05	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.64	490	20240416	3.47	578	-12.28	20240308	490	3.47	20240416	813	-37.64	20230605	490	3.47	20240416	0.65	N	012160	500	506 억	766807	N	N	294	N	N
71	20240418	110250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	510	7	2	1.39	8462321	16636	6.92	510	518	503	653	353	503	508.68	0.76	672	543	522	506	485	469	515	478	507	150	500	350	1	1	101310372	517	-8.10	0.17	12	0.02	-63.00	2935.00	813	20230605	-37.27	490	20240416	4.08	578	-11.76	20240308	490	4.08	20240416	813	-37.27	20230605	490	4.08	20240416	0.65	N	012160	500	506 억	766807	N	N	294	N	N
72	20240418	100249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	11	2	2.19	3425721	6728	2.80	510	518	503	653	353	503	509.17	0.76	-228	543	522	506	485	469	515	478	507	150	500	350	1	1	101310372	521	-8.16	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.78	490	20240416	4.90	578	-11.07	20240308	490	4.90	20240416	813	-36.78	20230605	490	4.90	20240416	0.65	N	012160	500	506 억	766807	N	N	294	N	N
73	20240418	090249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	508	5	2	0.99	453869	883	0.37	510	518	508	653	353	503	514.01	0.76	-146	543	522	506	485	469	515	478	507	150	500	350	1	1	101310372	515	-8.06	0.17	12	0.00	-63.00	2935.00	813	20230605	-37.52	490	20240416	3.67	578	-12.11	20240308	490	3.67	20240416	813	-37.52	20230605	490	3.67	20240416	0.65	N	012160	500	506 억	766807	N	N	294	N	N
74	20240417	160246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	503	7	2	1.41	120800450	240235	393.38	509	527	490	644	348	496	502.84	0.76	-2950	518	506	498	486	478	503	483	507	148	500	340	1	1	101310372	510	-7.98	0.17	12	0.24	-63.00	2935.00	813	20230605	-38.13	490	20240417	2.65	578	-12.98	20240308	490	2.65	20240417	813	-38.13	20230605	490	2.65	20240417	0.65	N	012160	500	506 억	769958	N	N	294	N	N
75	20240417	150250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	506	10	2	2.02	119404728	237444	388.81	509	527	490	644	348	496	502.88	0.76	-3003	518	506	498	486	478	503	483	507	148	500	340	1	1	101310372	513	-8.03	0.17	12	0.23	-63.00	2935.00	813	20230605	-37.76	490	20240417	3.27	578	-12.46	20240308	490	3.27	20240417	813	-37.76	20230605	490	3.27	20240417	0.65	N	012160	500	506 억	769958	N	N	0	N	N
76	20240417	140249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	508	12	2	2.42	118385065	235421	385.49	509	527	490	644	348	496	502.87	0.76	-3003	518	506	498	486	478	503	483	507	148	500	340	1	1	101310372	515	-8.06	0.17	12	0.23	-63.00	2935.00	813	20230605	-37.52	490	20240417	3.67	578	-12.11	20240308	490	3.67	20240417	813	-37.52	20230605	490	3.67	20240417	0.65	N	012160	500	506 억	769958	N	N	0	N	N
77	20240417	130251	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	502	6	2	1.21	107086753	212973	348.74	509	527	490	644	348	496	502.82	0.76	-3011	518	506	498	486	478	503	483	507	148	500	340	1	1	101310372	509	-7.97	0.17	12	0.21	-63.00	2935.00	813	20230605	-38.25	490	20240417	2.45	578	-13.15	20240308	490	2.45	20240417	813	-38.25	20230605	490	2.45	20240417	0.65	N	012160	500	506 억	769958	N	N	0	N	N
78	20240417	120249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	509	13	2	2.62	99437298	197743	323.80	509	527	490	644	348	496	502.86	0.76	-3070	518	506	498	486	478	503	483	507	148	500	340	1	1	101310372	516	-8.08	0.17	12	0.20	-63.00	2935.00	813	20230605	-37.39	490	20240417	3.88	578	-11.94	20240308	490	3.88	20240417	813	-37.39	20230605	490	3.88	20240417	0.65	N	012160	500	506 억	769958	N	N	0	N	N
79	20240417	110250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	496	0	3	0.00	31656406	63845	104.54	509	509	490	644	348	496	495.83	0.76	-141	518	506	498	486	478	503	483	507	148	500	340	1	1	101310372	502	-7.87	0.17	12	0.06	-63.00	2935.00	813	20230605	-38.99	490	20240417	1.22	578	-14.19	20240308	490	1.22	20240417	813	-38.99	20230605	490	1.22	20240417	0.65	N	012160	500	506 억	769958	N	N	0	N	N
80	20240417	100248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	494	-2	5	-0.40	4589124	9252	15.15	509	509	492	644	348	496	496.01	0.76	-141	518	506	498	486	478	503	483	507	148	500	340	1	1	101310372	500	-7.84	0.17	12	0.01	-63.00	2935.00	813	20230605	-39.24	490	20240416	0.82	578	-14.53	20240308	490	0.82	20240416	813	-39.24	20230605	490	0.82	20240416	0.65	N	012160	500	506 억	769958	N	N	0	N	N
81	20240417	090249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	509	13	2	2.62	94961	187	0.31	509	509	492	644	348	496	507.81	0.76	-141	518	506	498	486	478	503	483	507	148	500	340	1	1	101310372	516	-8.08	0.17	12	0.00	-63.00	2935.00	813	20230605	-37.39	490	20240416	3.88	578	-11.94	20240308	490	3.88	20240416	813	-37.39	20230605	490	3.88	20240416	0.65	N	012160	500	506 억	769958	N	N	0	N	N
82	20240416	160250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	496	-7	5	-1.39	30256724	61070	72.59	510	510	490	653	353	503	495.44	0.76	115	519	510	505	496	491	508	494	507	150	500	350	1	1	101310372	502	-7.87	0.17	12	0.06	-63.00	2935.00	813	20230605	-38.99	490	20240416	1.22	578	-14.19	20240308	490	1.22	20240416	813	-38.99	20230605	490	1.22	20240416	0.65	N	012160	500	506 억	770044	N	N	0	N	N
83	20240416	150248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	496	-7	5	-1.39	28137128	56780	67.49	510	510	490	653	353	503	495.55	0.76	233	519	510	505	496	491	508	494	507	150	500	350	1	1	101310372	502	-7.87	0.17	12	0.06	-63.00	2935.00	813	20230605	-38.99	490	20240416	1.22	578	-14.19	20240308	490	1.22	20240416	813	-38.99	20230605	490	1.22	20240416	0.65	N	012160	500	506 억	770044	N	N	0	N	N
84	20240416	140247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	499	-4	5	-0.80	27376159	55250	65.67	510	510	490	653	353	503	495.50	0.76	166	519	510	505	496	491	508	494	507	150	500	350	1	1	101310372	506	-7.92	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.62	490	20240416	1.84	578	-13.67	20240308	490	1.84	20240416	813	-38.62	20230605	490	1.84	20240416	0.65	N	012160	500	506 억	770044	N	N	0	N	N
85	20240416	130248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	499	-4	5	-0.80	27348764	55195	65.61	510	510	490	653	353	503	495.49	0.76	166	519	510	505	496	491	508	494	507	150	500	350	1	1	101310372	506	-7.92	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.62	490	20240416	1.84	578	-13.67	20240308	490	1.84	20240416	813	-38.62	20230605	490	1.84	20240416	0.65	N	012160	500	506 억	770044	N	N	0	N	N
86	20240416	120250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	498	-5	5	-0.99	25665781	51811	61.58	510	510	490	653	353	503	495.37	0.76	109	519	510	505	496	491	508	494	507	150	500	350	1	1	101310372	505	-7.90	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.75	490	20240416	1.63	578	-13.84	20240308	490	1.63	20240416	813	-38.75	20230605	490	1.63	20240416	0.65	N	012160	500	506 억	770044	N	N	0	N	N
87	20240416	110249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	497	-6	5	-1.19	24926452	50325	59.82	510	510	490	653	353	503	495.31	0.76	42	519	510	505	496	491	508	494	507	150	500	350	1	1	101310372	504	-7.89	0.17	12	0.05	-63.00	2935.00	813	20230605	-38.87	490	20240416	1.43	578	-14.01	20240308	490	1.43	20240416	813	-38.87	20230605	490	1.43	20240416	0.65	N	012160	500	506 억	770044	N	N	0	N	N
88	20240416	100246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	494	-9	5	-1.79	16885254	34064	40.49	510	510	490	653	353	503	495.69	0.76	89	519	510	505	496	491	508	494	507	150	500	350	1	1	101310372	500	-7.84	0.17	12	0.03	-63.00	2935.00	813	20230605	-39.24	490	20240416	0.82	578	-14.53	20240308	490	0.82	20240416	813	-39.24	20230605	490	0.82	20240416	0.65	N	012160	500	506 억	770044	N	N	0	N	N
89	20240416	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	502	-1	5	-0.20	441254	878	1.04	510	510	502	653	353	503	502.57	0.76	-814	519	510	505	496	491	508	494	507	150	500	350	1	1	101310372	509	-7.97	0.17	12	0.00	-63.00	2935.00	813	20230605	-38.25	500	20240415	0.40	578	-13.15	20240308	500	0.40	20240415	813	-38.25	20230605	500	0.40	20240415	0.65	N	012160	500	506 억	770044	N	N	0	N	N
90	20240415	160245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	503	-8	5	-1.57	42384075	84130	266.72	511	514	500	664	358	511	503.79	0.76	-83	526	518	513	505	500	522	509	507	153	500	350	1	1	101310372	510	-7.98	0.17	12	0.08	-63.00	2935.00	813	20230605	-38.13	500	20240415	0.60	578	-12.98	20240308	500	0.60	20240415	813	-38.13	20230605	500	0.60	20240415	0.65	N	012160	500	506 억	770213	N	N	4	N	N
91	20240415	150246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	506	-5	5	-0.98	41803003	82977	263.07	511	514	500	664	358	511	503.79	0.76	-53	526	518	513	505	500	522	509	507	153	500	350	1	1	101310372	513	-8.03	0.17	12	0.08	-63.00	2935.00	813	20230605	-37.76	500	20240415	1.20	578	-12.46	20240308	500	1.20	20240415	813	-37.76	20230605	500	1.20	20240415	0.65	N	012160	500	506 억	770213	N	N	4	N	N
92	20240415	140245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	505	-6	5	-1.17	35380026	70208	222.59	511	514	500	664	358	511	503.93	0.76	7675	526	518	513	505	500	522	509	507	153	500	350	1	1	101310372	512	-8.02	0.17	12	0.07	-63.00	2935.00	813	20230605	-37.88	500	20240415	1.00	578	-12.63	20240308	500	1.00	20240415	813	-37.88	20230605	500	1.00	20240415	0.65	N	012160	500	506 억	770213	N	N	4	N	N
93	20240415	130245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	507	-4	5	-0.78	29742002	58952	186.90	511	514	500	664	358	511	504.51	0.76	7674	526	518	513	505	500	522	509	507	153	500	350	1	1	101310372	514	-8.05	0.17	12	0.06	-63.00	2935.00	813	20230605	-37.64	500	20240415	1.40	578	-12.28	20240308	500	1.40	20240415	813	-37.64	20230605	500	1.40	20240415	0.65	N	012160	500	506 억	770213	N	N	4	N	N
94	20240415	120246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	504	-7	5	-1.37	28125373	55734	176.70	511	514	500	664	358	511	504.64	0.76	7689	526	518	513	505	500	522	509	507	153	500	350	1	1	101310372	511	-8.00	0.17	12	0.06	-63.00	2935.00	813	20230605	-38.01	500	20240415	0.80	578	-12.80	20240308	500	0.80	20240415	813	-38.01	20230605	500	0.80	20240415	0.65	N	012160	500	506 억	770213	N	N	4	N	N
95	20240415	110247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	510	-1	5	-0.20	5356217	10586	33.56	511	514	505	664	358	511	505.97	0.76	-40	526	518	513	505	500	522	509	507	153	500	350	1	1	101310372	517	-8.10	0.17	12	0.01	-63.00	2935.00	813	20230605	-37.27	505	20240415	0.99	578	-11.76	20240308	505	0.99	20240415	813	-37.27	20230605	505	0.99	20240415	0.65	N	012160	500	506 억	770213	N	N	4	N	N
96	20240415	100246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	508	-3	5	-0.59	4897766	9682	30.70	511	514	505	664	358	511	505.86	0.76	-59	526	518	513	505	500	522	509	507	153	500	350	1	1	101310372	515	-8.06	0.17	12	0.01	-63.00	2935.00	813	20230605	-37.52	505	20240415	0.59	578	-12.11	20240308	505	0.59	20240415	813	-37.52	20230605	505	0.59	20240415	0.65	N	012160	500	506 억	770213	N	N	4	N	N
97	20240415	090247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	511	0	3	0.00	1022	2	0.01	511	511	511	664	358	511	511.00	0.76	0	526	518	513	505	500	522	509	507	153	500	350	1	1	101310372	518	-8.11	0.17	12	0.00	-63.00	2935.00	813	20230605	-37.15	508	20240412	0.59	578	-11.59	20240308	508	0.59	20240412	813	-37.15	20230605	508	0.59	20240412	0.65	N	012160	500	506 억	770213	N	N	4	N	N
98	20240412	160245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	511	1	2	0.20	16149358	31541	56.70	510	521	508	663	357	510	512.01	0.76	-3109	529	519	514	504	499	517	502	507	153	500	350	1	1	101310372	518	-8.11	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.15	508	20240412	0.59	578	-11.59	20240308	508	0.59	20240412	813	-37.15	20230605	508	0.59	20240412	0.65	N	012160	500	506 억	773317	N	N	4	N	N
99	20240412	150245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	511	1	2	0.20	16094681	31434	56.51	510	521	508	663	357	510	512.02	0.76	-3103	529	519	514	504	499	517	502	507	153	500	350	1	1	101310372	518	-8.11	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.15	508	20240412	0.59	578	-11.59	20240308	508	0.59	20240412	813	-37.15	20230605	508	0.59	20240412	0.65	N	012160	500	506 억	773317	N	N	2	N	N
100	20240412	140246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	511	1	2	0.20	15635625	30534	54.89	510	521	508	663	357	510	512.07	0.76	-3090	529	519	514	504	499	517	502	507	153	500	350	1	1	101310372	518	-8.11	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.15	508	20240412	0.59	578	-11.59	20240308	508	0.59	20240412	813	-37.15	20230605	508	0.59	20240412	0.65	N	012160	500	506 억	773317	N	N	2	N	N
101	20240412	130244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	512	2	2	0.39	14614495	28533	51.30	510	521	508	663	357	510	512.20	0.76	-3090	529	519	514	504	499	517	502	507	153	500	350	1	1	101310372	519	-8.13	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.02	508	20240412	0.79	578	-11.42	20240308	508	0.79	20240412	813	-37.02	20230605	508	0.79	20240412	0.65	N	012160	500	506 억	773317	N	N	2	N	N
102	20240412	120246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	514	4	2	0.78	14189124	27699	49.80	510	521	508	663	357	510	512.26	0.76	-2883	529	519	514	504	499	517	502	507	153	500	350	1	1	101310372	521	-8.16	0.18	12	0.03	-63.00	2935.00	813	20230605	-36.78	508	20240412	1.18	578	-11.07	20240308	508	1.18	20240412	813	-36.78	20230605	508	1.18	20240412	0.65	N	012160	500	506 억	773317	N	N	2	N	N
103	20240412	110243	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	515	5	2	0.98	12209421	23810	42.80	510	521	508	663	357	510	512.79	0.76	-2868	529	519	514	504	499	517	502	507	153	500	350	1	1	101310372	522	-8.17	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.65	508	20240412	1.38	578	-10.90	20240308	508	1.38	20240412	813	-36.65	20230605	508	1.38	20240412	0.65	N	012160	500	506 억	773317	N	N	2	N	N
104	20240412	100245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	510	0	3	0.00	11305900	22041	39.62	510	521	508	663	357	510	512.95	0.76	-2733	529	519	514	504	499	517	502	507	153	500	350	1	1	101310372	517	-8.10	0.17	12	0.02	-63.00	2935.00	813	20230605	-37.27	508	20240412	0.39	578	-11.76	20240308	508	0.39	20240412	813	-37.27	20230605	508	0.39	20240412	0.65	N	012160	500	506 억	773317	N	N	2	N	N
105	20240412	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	10	2	1.96	6131	12	0.02	510	520	510	663	357	510	510.92	0.76	0	529	519	514	504	499	517	502	507	153	500	350	1	1	101310372	527	-8.25	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.04	509	20240411	2.16	578	-10.03	20240308	509	2.16	20240411	813	-36.04	20230605	509	2.16	20240411	0.65	N	012160	500	506 억	773317	N	N	2	N	N
106	20240411	160242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	510	-3	5	-0.58	28404651	55614	209.38	516	524	509	666	360	513	510.75	0.76	-50	530	521	516	507	502	519	505	507	153	500	350	1	1	101310372	517	-8.10	0.17	12	0.05	-63.00	2935.00	813	20230605	-37.27	509	20240411	0.20	578	-11.76	20240308	509	0.20	20240411	813	-37.27	20230605	509	0.20	20240411	0.65	N	012160	500	506 억	773367	N	N	2	N	N
107	20240411	150247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	513	0	3	0.00	24537496	48027	180.82	516	524	510	666	360	513	510.91	0.76	-56	530	521	516	507	502	519	505	507	153	500	350	1	1	101310372	520	-8.14	0.17	12	0.05	-63.00	2935.00	813	20230605	-36.90	510	20240411	0.59	578	-11.25	20240308	510	0.59	20240411	813	-36.90	20230605	510	0.59	20240411	0.65	N	012160	500	506 억	773367	N	N	437	N	N
108	20240411	140248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	512	-1	5	-0.19	14630076	28601	107.68	516	524	510	666	360	513	511.52	0.76	-51	530	521	516	507	502	519	505	507	153	500	350	1	1	101310372	519	-8.13	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.02	510	20240411	0.39	578	-11.42	20240308	510	0.39	20240411	813	-37.02	20230605	510	0.39	20240411	0.65	N	012160	500	506 억	773367	N	N	437	N	N
109	20240411	130241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	512	-1	5	-0.19	14604991	28552	107.50	516	524	510	666	360	513	511.52	0.76	-50	530	521	516	507	502	519	505	507	153	500	350	1	1	101310372	519	-8.13	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.02	510	20240411	0.39	578	-11.42	20240308	510	0.39	20240411	813	-37.02	20230605	510	0.39	20240411	0.65	N	012160	500	506 억	773367	N	N	437	N	N
110	20240411	120244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	515	2	2	0.39	8462314	16509	62.16	516	524	510	666	360	513	512.59	0.76	-50	530	521	516	507	502	519	505	507	153	500	350	1	1	101310372	522	-8.17	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.65	510	20240411	0.98	578	-10.90	20240308	510	0.98	20240411	813	-36.65	20230605	510	0.98	20240411	0.65	N	012160	500	506 억	773367	N	N	437	N	N
111	20240411	110242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	519	6	2	1.17	6123753	11949	44.99	516	524	510	666	360	513	512.49	0.76	-50	530	521	516	507	502	519	505	507	153	500	350	1	1	101310372	526	-8.24	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.16	510	20240411	1.76	578	-10.21	20240308	510	1.76	20240411	813	-36.16	20230605	510	1.76	20240411	0.65	N	012160	500	506 억	773367	N	N	437	N	N
112	20240411	100244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	513	0	3	0.00	4705794	9191	34.60	516	516	511	666	360	513	512.00	0.76	-6	530	521	516	507	502	519	505	507	153	500	350	1	1	101310372	520	-8.14	0.17	12	0.01	-63.00	2935.00	813	20230605	-36.90	510	20240319	0.59	578	-11.25	20240308	510	0.59	20240319	813	-36.90	20230605	510	0.59	20240319	0.65	N	012160	500	506 억	773367	N	N	437	N	N
113	20240411	090244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	3	2	0.58	25800	50	0.19	516	516	516	666	360	513	516.00	0.76	-1	530	521	516	507	502	519	505	507	153	500	350	1	1	101310372	523	-8.19	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.65	N	012160	500	506 억	773367	N	N	437	N	N
114	20240409	160240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	513	-1	5	-0.19	13727187	26559	80.94	525	525	511	668	360	514	516.86	0.76	-733	520	516	513	509	506	519	512	507	154	500	350	1	1	101310372	520	-8.14	0.17	12	0.03	-63.00	2935.00	813	20230605	-36.90	510	20240319	0.59	578	-11.25	20240308	510	0.59	20240319	813	-36.90	20230605	510	0.59	20240319	0.65	N	012160	500	506 억	773542	N	N	437	N	N
115	20240409	150241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	512	-2	5	-0.39	13156756	25447	77.55	525	525	511	668	360	514	517.03	0.76	-706	520	516	513	509	506	519	512	507	154	500	350	1	1	101310372	519	-8.13	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.02	510	20240319	0.39	578	-11.42	20240308	510	0.39	20240319	813	-37.02	20230605	510	0.39	20240319	0.65	N	012160	500	506 억	773542	N	N	0	N	N
116	20240409	140244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	0	3	0.00	12362569	23897	72.83	525	525	511	668	360	514	517.33	0.76	-585	520	516	513	509	506	519	512	507	154	500	350	1	1	101310372	521	-8.16	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.78	510	20240319	0.78	578	-11.07	20240308	510	0.78	20240319	813	-36.78	20230605	510	0.78	20240319	0.65	N	012160	500	506 억	773542	N	N	0	N	N
117	20240409	130241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	512	-2	5	-0.39	10651111	20595	62.76	525	525	511	668	360	514	517.17	0.76	-458	520	516	513	509	506	519	512	507	154	500	350	1	1	101310372	519	-8.13	0.17	12	0.02	-63.00	2935.00	813	20230605	-37.02	510	20240319	0.39	578	-11.42	20240308	510	0.39	20240319	813	-37.02	20230605	510	0.39	20240319	0.65	N	012160	500	506 억	773542	N	N	0	N	N
118	20240409	120242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	512	-2	5	-0.39	10568606	20434	62.27	525	525	511	668	360	514	517.21	0.76	-335	520	516	513	509	506	519	512	507	154	500	350	1	1	101310372	519	-8.13	0.17	12	0.02	-63.00	2935.00	813	20230605	-37.02	510	20240319	0.39	578	-11.42	20240308	510	0.39	20240319	813	-37.02	20230605	510	0.39	20240319	0.65	N	012160	500	506 억	773542	N	N	0	N	N
119	20240409	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	0	3	0.00	7389407	14235	43.38	525	525	511	668	360	514	519.10	0.76	-206	520	516	513	509	506	519	512	507	154	500	350	1	1	101310372	521	-8.16	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.78	510	20240319	0.78	578	-11.07	20240308	510	0.78	20240319	813	-36.78	20230605	510	0.78	20240319	0.65	N	012160	500	506 억	773542	N	N	0	N	N
120	20240409	100240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	7	2	1.36	5746088	11034	33.63	525	525	511	668	360	514	520.76	0.76	-131	520	516	513	509	506	519	512	507	154	500	350	1	1	101310372	528	-8.27	0.18	12	0.01	-63.00	2935.00	813	20230605	-35.92	510	20240319	2.16	578	-9.86	20240308	510	2.16	20240319	813	-35.92	20230605	510	2.16	20240319	0.65	N	012160	500	506 억	773542	N	N	0	N	N
121	20240409	090243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	11	2	2.14	525	1	0.00	525	525	525	668	360	514	525.00	0.76	0	520	516	513	509	506	519	512	507	154	500	350	1	1	101310372	532	-8.33	0.18	12	0.00	-63.00	2935.00	813	20230605	-35.42	510	20240319	2.94	578	-9.17	20240308	510	2.94	20240319	813	-35.42	20230605	510	2.94	20240319	0.65	N	012160	500	506 억	773542	N	N	0	N	N
122	20240408	160241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	514	4	2	0.78	16842812	32806	103.73	511	517	510	663	357	510	513.41	0.76	-567	527	518	514	505	501	516	503	507	153	500	350	1	1	101310372	521	-8.16	0.18	12	0.03	-63.00	2935.00	813	20230605	-36.78	510	20240408	0.78	578	-11.07	20240308	510	0.78	20240408	813	-36.78	20230605	510	0.78	20240408	0.65	N	012160	500	506 억	774109	N	N	735	N	N
123	20240408	150241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	511	1	2	0.20	16400785	31941	101.00	511	517	510	663	357	510	513.47	0.76	-562	527	518	514	505	501	516	503	507	153	500	350	1	1	101310372	518	-8.11	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.15	510	20240408	0.20	578	-11.59	20240308	510	0.20	20240408	813	-37.15	20230605	510	0.20	20240408	0.65	N	012160	500	506 억	774109	N	N	735	N	N
124	20240408	140242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	4	2	0.78	11866807	23077	72.97	511	517	511	663	357	510	514.23	0.76	-520	527	518	514	505	501	516	503	507	153	500	350	1	1	101310372	521	-8.16	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.78	510	20240319	0.78	578	-11.07	20240308	510	0.78	20240319	813	-36.78	20230605	510	0.78	20240319	0.65	N	012160	500	506 억	774109	N	N	735	N	N
125	20240408	130241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	513	3	2	0.59	9660482	18776	59.37	511	517	511	663	357	510	514.51	0.76	-520	527	518	514	505	501	516	503	507	153	500	350	1	1	101310372	520	-8.14	0.17	12	0.02	-63.00	2935.00	813	20230605	-36.90	510	20240319	0.59	578	-11.25	20240308	510	0.59	20240319	813	-36.90	20230605	510	0.59	20240319	0.65	N	012160	500	506 억	774109	N	N	735	N	N
126	20240408	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	4	2	0.78	9613711	18685	59.08	511	517	511	663	357	510	514.51	0.76	-520	527	518	514	505	501	516	503	507	153	500	350	1	1	101310372	521	-8.16	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.78	510	20240319	0.78	578	-11.07	20240308	510	0.78	20240319	813	-36.78	20230605	510	0.78	20240319	0.65	N	012160	500	506 억	774109	N	N	735	N	N
127	20240408	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	6	2	1.18	7897645	15338	48.50	511	517	511	663	357	510	514.91	0.76	0	527	518	514	505	501	516	503	507	153	500	350	1	1	101310372	523	-8.19	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.65	N	012160	500	506 억	774109	N	N	735	N	N
128	20240408	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	4	2	0.78	47102	92	0.29	511	514	511	663	357	510	511.98	0.76	0	527	518	514	505	501	516	503	507	153	500	350	1	1	101310372	521	-8.16	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.78	510	20240319	0.78	578	-11.07	20240308	510	0.78	20240319	813	-36.78	20230605	510	0.78	20240319	0.65	N	012160	500	506 억	774109	N	N	735	N	N
129	20240408	090242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	4	2	0.78	8179	16	0.05	511	514	511	663	357	510	511.19	0.76	0	527	518	514	505	501	516	503	507	153	500	350	1	1	101310372	521	-8.16	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.78	510	20240319	0.78	578	-11.07	20240308	510	0.78	20240319	813	-36.78	20230605	510	0.78	20240319	0.65	N	012160	500	506 억	774109	N	N	735	N	N
130	20240405	160241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	510	-6	5	-1.16	16204841	31622	209.65	516	523	510	670	362	516	512.45	0.76	-712	530	522	518	510	506	521	509	507	154	500	360	1	1	101310372	517	-8.10	0.17	12	0.03	-63.00	2935.00	813	20230605	-37.27	510	20240405	0.00	578	-11.76	20240308	510	0.00	20240405	813	-37.27	20230605	510	0.00	20240405	0.65	N	012160	500	506 억	774821	N	N	735	N	N
131	20240405	150239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	514	-2	5	-0.39	15269782	29790	197.51	516	523	510	670	362	516	512.58	0.76	-232	530	522	518	510	506	521	509	507	154	500	360	1	1	101310372	521	-8.16	0.18	12	0.03	-63.00	2935.00	813	20230605	-36.78	510	20240405	0.78	578	-11.07	20240308	510	0.78	20240405	813	-36.78	20230605	510	0.78	20240405	0.65	N	012160	500	506 억	774821	N	N	15	N	N
132	20240405	140240	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	513	-3	5	-0.58	10074706	19677	130.46	516	523	510	670	362	516	512.00	0.76	1015	530	522	518	510	506	521	509	507	154	500	360	1	1	101310372	520	-8.14	0.17	12	0.02	-63.00	2935.00	813	20230605	-36.90	510	20240405	0.59	578	-11.25	20240308	510	0.59	20240405	813	-36.90	20230605	510	0.59	20240405	0.65	N	012160	500	506 억	774821	N	N	15	N	N
133	20240405	130239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	513	-3	5	-0.58	9984738	19501	129.29	516	523	510	670	362	516	512.01	0.76	1031	530	522	518	510	506	521	509	507	154	500	360	1	1	101310372	520	-8.14	0.17	12	0.02	-63.00	2935.00	813	20230605	-36.90	510	20240405	0.59	578	-11.25	20240308	510	0.59	20240405	813	-36.90	20230605	510	0.59	20240405	0.65	N	012160	500	506 억	774821	N	N	15	N	N
134	20240405	120239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	510	-6	5	-1.16	7390841	14415	95.57	516	523	510	670	362	516	512.72	0.76	-232	530	522	518	510	506	521	509	507	154	500	360	1	1	101310372	517	-8.10	0.17	12	0.01	-63.00	2935.00	813	20230605	-37.27	510	20240405	0.00	578	-11.76	20240308	510	0.00	20240405	813	-37.27	20230605	510	0.00	20240405	0.65	N	012160	500	506 억	774821	N	N	15	N	N
135	20240405	110241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	514	-2	5	-0.39	4862264	9478	62.84	516	523	511	670	362	516	513.01	0.76	-232	530	522	518	510	506	521	509	507	154	500	360	1	1	101310372	521	-8.16	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.78	510	20240319	0.78	578	-11.07	20240308	510	0.78	20240319	813	-36.78	20230605	510	0.78	20240319	0.65	N	012160	500	506 억	774821	N	N	15	N	N
136	20240405	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	6	2	1.16	40578	78	0.52	516	523	516	670	362	516	520.23	0.76	0	530	522	518	510	506	521	509	507	154	500	360	1	1	101310372	529	-8.29	0.18	12	0.00	-63.00	2935.00	813	20230605	-35.79	510	20240319	2.35	578	-9.69	20240308	510	2.35	20240319	813	-35.79	20230605	510	2.35	20240319	0.65	N	012160	500	506 억	774821	N	N	15	N	N
137	20240405	090239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	0	3	0.00	0	0	0.00	0	0	0	670	362	516	0.00	0.76	0	530	522	518	510	506	521	509	507	154	500	360	1	1	101310372	523	-8.19	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.65	N	012160	500	506 억	774821	N	N	15	N	N
138	20240404	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	-6	5	-1.15	7781912	15083	33.76	520	526	514	678	366	522	515.94	0.76	-10	536	528	519	511	502	524	507	507	156	500	360	1	1	101310372	523	-8.19	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.65	N	012160	500	506 억	774831	N	N	15	N	N
139	20240404	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	-2	5	-0.38	6773836	13131	29.39	520	526	514	678	366	522	515.87	0.76	23	536	528	519	511	502	524	507	507	156	500	360	1	1	101310372	527	-8.25	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.65	N	012160	500	506 억	774831	N	N	130	N	N
140	20240404	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	-3	5	-0.57	6315388	12249	27.42	520	526	514	678	366	522	515.58	0.76	23	536	528	519	511	502	524	507	507	156	500	360	1	1	101310372	526	-8.24	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.65	N	012160	500	506 억	774831	N	N	130	N	N
141	20240404	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	-2	5	-0.38	3022677	5856	13.11	520	526	514	678	366	522	516.17	0.76	23	536	528	519	511	502	524	507	507	156	500	360	1	1	101310372	527	-8.25	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.65	N	012160	500	506 억	774831	N	N	130	N	N
142	20240404	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	-2	5	-0.38	2833055	5488	12.29	520	526	514	678	366	522	516.23	0.76	23	536	528	519	511	502	524	507	507	156	500	360	1	1	101310372	527	-8.25	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.65	N	012160	500	506 억	774831	N	N	130	N	N
143	20240404	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	-2	5	-0.38	2504915	4855	10.87	520	526	514	678	366	522	515.95	0.76	23	536	528	519	511	502	524	507	507	156	500	360	1	1	101310372	527	-8.25	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.65	N	012160	500	506 억	774831	N	N	130	N	N
144	20240404	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	-5	5	-0.96	641409	1244	2.78	520	526	514	678	366	522	515.60	0.76	45	536	528	519	511	502	524	507	507	156	500	360	1	1	101310372	524	-8.21	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.65	N	012160	500	506 억	774831	N	N	130	N	N
145	20240404	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	526	4	2	0.77	3126	6	0.01	520	526	520	678	366	522	521.00	0.76	0	536	528	519	511	502	524	507	507	156	500	360	1	1	101310372	533	-8.35	0.18	12	0.00	-63.00	2935.00	813	20230605	-35.30	510	20240319	3.14	578	-9.00	20240308	510	3.14	20240319	813	-35.30	20230605	510	3.14	20240319	0.65	N	012160	500	506 억	774831	N	N	130	N	N
146	20240403	160238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	522	7	2	1.36	22929399	44670	215.03	527	527	510	669	361	515	513.31	0.77	-801	527	520	516	509	505	524	513	507	154	500	360	1	1	101310372	529	-8.29	0.18	12	0.04	-63.00	2935.00	813	20230605	-35.79	510	20240403	2.35	578	-9.69	20240308	510	2.35	20240403	813	-35.79	20230605	510	2.35	20240403	0.66	N	012160	500	506 억	775632	N	N	130	N	N
147	20240403	150237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	517	2	2	0.39	21344987	41601	200.26	527	527	510	669	361	515	513.09	0.77	-800	527	520	516	509	505	524	513	507	154	500	360	1	1	101310372	524	-8.21	0.18	12	0.04	-63.00	2935.00	813	20230605	-36.41	510	20240403	1.37	578	-10.55	20240308	510	1.37	20240403	813	-36.41	20230605	510	1.37	20240403	0.66	N	012160	500	506 억	775632	N	N	89	N	N
148	20240403	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	4	2	0.78	4924334	9493	45.70	527	527	512	669	361	515	518.73	0.77	-874	527	520	516	509	505	524	513	507	154	500	360	1	1	101310372	526	-8.24	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.66	N	012160	500	506 억	775632	N	N	89	N	N
149	20240403	130235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	2	2	0.39	4572687	8811	42.41	527	527	512	669	361	515	518.97	0.77	-510	527	520	516	509	505	524	513	507	154	500	360	1	1	101310372	524	-8.21	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.66	N	012160	500	506 억	775632	N	N	89	N	N
150	20240403	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	513	-2	5	-0.39	4347000	8374	40.31	527	527	512	669	361	515	519.11	0.77	-485	527	520	516	509	505	524	513	507	154	500	360	1	1	101310372	520	-8.14	0.17	12	0.01	-63.00	2935.00	813	20230605	-36.90	510	20240319	0.59	578	-11.25	20240308	510	0.59	20240319	813	-36.90	20230605	510	0.59	20240319	0.66	N	012160	500	506 억	775632	N	N	89	N	N
151	20240403	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	0	3	0.00	2811349	5377	25.88	527	527	515	669	361	515	522.85	0.77	-485	527	520	516	509	505	524	513	507	154	500	360	1	1	101310372	522	-8.17	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.66	N	012160	500	506 억	775632	N	N	89	N	N
152	20240403	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	2	2	0.39	2277951	4343	20.91	527	527	515	669	361	515	524.51	0.77	-485	527	520	516	509	505	524	513	507	154	500	360	1	1	101310372	524	-8.21	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.66	N	012160	500	506 억	775632	N	N	89	N	N
153	20240403	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	524	9	2	1.75	1433897	2721	13.10	527	527	516	669	361	515	526.97	0.77	-424	527	520	516	509	505	524	513	507	154	500	360	1	1	101310372	531	-8.32	0.18	12	0.00	-63.00	2935.00	813	20230605	-35.55	510	20240319	2.75	578	-9.34	20240308	510	2.75	20240319	813	-35.55	20230605	510	2.75	20240319	0.66	N	012160	500	506 억	775632	N	N	89	N	N
154	20240402	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	-4	5	-0.77	10624118	20571	73.81	513	523	512	674	364	519	516.46	0.77	-393	530	524	519	513	508	527	516	507	155	500	360	1	1	101310372	522	-8.17	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	776092	N	N	89	N	N
155	20240402	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	1	2	0.19	10129850	19612	70.37	513	523	512	674	364	519	516.51	0.77	-194	530	524	519	513	508	527	516	507	155	500	360	1	1	101310372	527	-8.25	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.67	N	012160	500	506 억	776092	N	N	0	N	N
156	20240402	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	1	2	0.19	8369320	16213	58.17	513	523	512	674	364	519	516.21	0.77	-194	530	524	519	513	508	527	516	507	155	500	360	1	1	101310372	527	-8.25	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.67	N	012160	500	506 억	776092	N	N	0	N	N
157	20240402	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	-1	5	-0.19	8252841	15989	57.37	513	523	512	674	364	519	516.16	0.77	-193	530	524	519	513	508	527	516	507	155	500	360	1	1	101310372	525	-8.22	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.67	N	012160	500	506 억	776092	N	N	0	N	N
158	20240402	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	-1	5	-0.19	7534375	14602	52.39	513	523	512	674	364	519	515.98	0.77	-193	530	524	519	513	508	527	516	507	155	500	360	1	1	101310372	525	-8.22	0.18	12	0.01	-63.00	2935.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.67	N	012160	500	506 억	776092	N	N	0	N	N
159	20240402	110234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	3	2	0.58	4158262	8033	28.82	513	523	513	674	364	519	517.65	0.77	-193	530	524	519	513	508	527	516	507	155	500	360	1	1	101310372	529	-8.29	0.18	12	0.01	-63.00	2935.00	813	20230605	-35.79	510	20240319	2.35	578	-9.69	20240308	510	2.35	20240319	813	-35.79	20230605	510	2.35	20240319	0.67	N	012160	500	506 억	776092	N	N	0	N	N
160	20240402	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	3	2	0.58	1082123	2083	7.47	513	523	513	674	364	519	519.50	0.77	-183	530	524	519	513	508	527	516	507	155	500	360	1	1	101310372	529	-8.29	0.18	12	0.00	-63.00	2935.00	813	20230605	-35.79	510	20240319	2.35	578	-9.69	20240308	510	2.35	20240319	813	-35.79	20230605	510	2.35	20240319	0.67	N	012160	500	506 억	776092	N	N	0	N	N
161	20240402	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	4	2	0.77	124669	243	0.87	513	523	513	674	364	519	513.04	0.77	-36	530	524	519	513	508	527	516	507	155	500	360	1	1	101310372	530	-8.30	0.18	12	0.00	-63.00	2935.00	813	20230605	-35.67	510	20240319	2.55	578	-9.52	20240308	510	2.55	20240319	813	-35.67	20230605	510	2.55	20240319	0.67	N	012160	500	506 억	776092	N	N	0	N	N
162	20240401	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	4	2	0.78	14447828	27870	115.13	515	525	514	669	361	515	518.40	0.77	-27	524	519	515	510	506	517	508	507	154	500	360	1	1	101310372	526	-8.24	0.18	12	0.03	-63.00	2935.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.67	N	012160	500	506 억	776186	N	N	1	N	N
163	20240401	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	0	3	0.00	14108424	27211	112.40	515	525	514	669	361	515	518.48	0.77	23	524	519	515	510	506	517	508	507	154	500	360	1	1	101310372	522	-8.17	0.18	12	0.03	-63.00	2935.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	776186	N	N	1	N	N
164	20240401	140232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	4	2	0.78	13035694	25127	103.80	515	525	514	669	361	515	518.79	0.77	-44	524	519	515	510	506	517	508	507	154	500	360	1	1	101310372	526	-8.24	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.67	N	012160	500	506 억	776186	N	N	1	N	N
165	20240401	130232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	4	2	0.78	11974613	23067	95.29	515	525	514	669	361	515	519.12	0.77	-44	524	519	515	510	506	517	508	507	154	500	360	1	1	101310372	526	-8.24	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.67	N	012160	500	506 억	776186	N	N	1	N	N
166	20240401	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	5	2	0.97	11940890	23002	95.02	515	525	514	669	361	515	519.12	0.77	-32	524	519	515	510	506	517	508	507	154	500	360	1	1	101310372	527	-8.25	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.67	N	012160	500	506 억	776186	N	N	1	N	N
167	20240401	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	5	2	0.97	11585733	22319	92.20	515	525	514	669	361	515	519.10	0.77	-29	524	519	515	510	506	517	508	507	154	500	360	1	1	101310372	527	-8.25	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.67	N	012160	500	506 억	776186	N	N	1	N	N
168	20240401	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	7	2	1.36	5249000	10091	41.68	515	525	514	669	361	515	520.17	0.77	-29	524	519	515	510	506	517	508	507	154	500	360	1	1	101310372	529	-8.29	0.18	12	0.01	-63.00	2935.00	813	20230605	-35.79	510	20240319	2.35	578	-9.69	20240308	510	2.35	20240319	813	-35.79	20230605	510	2.35	20240319	0.67	N	012160	500	506 억	776186	N	N	1	N	N
169	20240401	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	0	3	0.00	24204	47	0.19	515	515	514	669	361	515	514.98	0.77	-7	524	519	515	510	506	517	508	507	154	500	360	1	1	101310372	522	-8.17	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	776186	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History