KissMeData/026940/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	160409	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	25	2	0.82	229737170	75020	117.35	3050	3080	3020	3970	2140	3055	3062.26	1.86	13429	3091	3072	3041	3022	2991	3082	3032	100	915	500	1890	5	1	20000000	616	17.02	0.47	12	0.38	181.00	6623.00	6150	20231214	-49.92	2965	20240417	3.88	4890	-37.01	20240108	2965	3.88	20240417	6150	-49.92	20231214	2965	3.88	20240417	5.39	N	026940	500	100 억	372494	N	N	0	N	N
3	20240430	150408	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	20	2	0.65	213614305	69777	109.15	3050	3080	3020	3970	2140	3055	3061.39	1.86	12449	3091	3072	3041	3022	2991	3082	3032	100	915	500	1890	5	1	20000000	615	16.99	0.46	12	0.35	181.00	6623.00	6150	20231214	-50.00	2965	20240417	3.71	4890	-37.12	20240108	2965	3.71	20240417	6150	-50.00	20231214	2965	3.71	20240417	5.39	N	026940	500	100 억	372494	N	N	0	N	N
4	20240430	140408	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3065	10	2	0.33	137283315	44911	70.25	3050	3080	3020	3970	2140	3055	3056.79	1.86	13362	3091	3072	3041	3022	2991	3082	3032	100	915	500	1890	5	1	20000000	613	16.93	0.46	12	0.22	181.00	6623.00	6150	20231214	-50.16	2965	20240417	3.37	4890	-37.32	20240108	2965	3.37	20240417	6150	-50.16	20231214	2965	3.37	20240417	5.39	N	026940	500	100 억	372494	N	N	0	N	N
5	20240430	130407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	5	2	0.16	98844190	32356	50.61	3050	3080	3020	3970	2140	3055	3054.90	1.86	6121	3091	3072	3041	3022	2991	3082	3032	100	915	500	1890	5	1	20000000	612	16.91	0.46	12	0.16	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.39	N	026940	500	100 억	372494	N	N	0	N	N
6	20240430	120408	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	0	3	0.00	86944490	28465	44.53	3050	3080	3020	3970	2140	3055	3054.43	1.86	4576	3091	3072	3041	3022	2991	3082	3032	100	915	500	1890	5	1	20000000	611	16.88	0.46	12	0.14	181.00	6623.00	6150	20231214	-50.33	2965	20240417	3.04	4890	-37.53	20240108	2965	3.04	20240417	6150	-50.33	20231214	2965	3.04	20240417	5.39	N	026940	500	100 억	372494	N	N	0	N	N
7	20240430	110407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	5	2	0.16	55937390	18313	28.65	3050	3080	3020	3970	2140	3055	3054.52	1.86	1323	3091	3072	3041	3022	2991	3082	3032	100	915	500	1890	5	1	20000000	612	16.91	0.46	12	0.09	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.39	N	026940	500	100 억	372494	N	N	0	N	N
8	20240430	100406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	15	2	0.49	32488490	10635	16.64	3050	3080	3020	3970	2140	3055	3054.87	1.86	641	3091	3072	3041	3022	2991	3082	3032	100	915	500	1890	5	1	20000000	614	16.96	0.46	12	0.05	181.00	6623.00	6150	20231214	-50.08	2965	20240417	3.54	4890	-37.22	20240108	2965	3.54	20240417	6150	-50.08	20231214	2965	3.54	20240417	5.39	N	026940	500	100 억	372494	N	N	0	N	N
9	20240430	090414	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	-5	5	-0.16	271450	89	0.14	3050	3050	3050	3970	2140	3055	3050.00	1.86	-66	3091	3072	3041	3022	2991	3082	3032	100	915	500	1890	5	1	20000000	610	16.85	0.46	12	0.00	181.00	6623.00	6150	20231214	-50.41	2965	20240417	2.87	4890	-37.63	20240108	2965	2.87	20240417	6150	-50.41	20231214	2965	2.87	20240417	5.39	N	026940	500	100 억	372494	N	N	0	N	N
10	20240429	160400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	45	2	1.50	191991375	63278	87.38	3020	3060	3010	3910	2110	3010	3034.08	1.67	37926	3070	3040	3020	2990	2970	3030	2980	100	900	500	1860	5	1	20000000	611	16.88	0.46	12	0.32	181.00	6623.00	6150	20231214	-50.33	2965	20240417	3.04	4890	-37.53	20240108	2965	3.04	20240417	6150	-50.33	20231214	2965	3.04	20240417	5.28	N	026940	500	100 억	334701	N	N	5	N	N
11	20240429	150406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	45	2	1.50	177751800	58609	80.93	3020	3060	3010	3910	2110	3010	3032.84	1.67	35986	3070	3040	3020	2990	2970	3030	2980	100	900	500	1860	5	1	20000000	611	16.88	0.46	12	0.29	181.00	6623.00	6150	20231214	-50.33	2965	20240417	3.04	4890	-37.53	20240108	2965	3.04	20240417	6150	-50.33	20231214	2965	3.04	20240417	5.28	N	026940	500	100 억	334701	N	N	5	N	N
12	20240429	140356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	35	2	1.16	123128440	40687	56.19	3020	3045	3010	3910	2110	3010	3026.24	1.67	27902	3070	3040	3020	2990	2970	3030	2980	100	900	500	1860	5	1	20000000	609	16.82	0.46	12	0.20	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.28	N	026940	500	100 억	334701	N	N	5	N	N
13	20240429	130406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	35	2	1.16	108186620	35771	49.40	3020	3045	3010	3910	2110	3010	3024.42	1.67	25622	3070	3040	3020	2990	2970	3030	2980	100	900	500	1860	5	1	20000000	609	16.82	0.46	12	0.18	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.28	N	026940	500	100 억	334701	N	N	5	N	N
14	20240429	120405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	5	2	0.17	59946410	19851	27.41	3020	3035	3010	3910	2110	3010	3019.82	1.67	14352	3070	3040	3020	2990	2970	3030	2980	100	900	500	1860	5	1	20000000	603	16.66	0.46	12	0.10	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.28	N	026940	500	100 억	334701	N	N	5	N	N
15	20240429	110353	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	5	2	0.17	52039280	17234	23.80	3020	3035	3010	3910	2110	3010	3019.57	1.67	12362	3070	3040	3020	2990	2970	3030	2980	100	900	500	1860	5	1	20000000	603	16.66	0.46	12	0.09	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.28	N	026940	500	100 억	334701	N	N	5	N	N
16	20240429	100406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	20	2	0.66	38864000	12866	17.77	3020	3035	3010	3910	2110	3010	3020.67	1.67	10755	3070	3040	3020	2990	2970	3030	2980	100	900	500	1860	5	1	20000000	606	16.74	0.46	12	0.06	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.28	N	026940	500	100 억	334701	N	N	5	N	N
17	20240429	090407	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	15	2	0.50	1163310	385	0.53	3020	3025	3020	3910	2110	3010	3021.58	1.67	-51	3070	3040	3020	2990	2970	3030	2980	100	900	500	1860	5	1	20000000	605	16.71	0.46	12	0.00	181.00	6623.00	6150	20231214	-50.81	2965	20240417	2.02	4890	-38.14	20240108	2965	2.02	20240417	6150	-50.81	20231214	2965	2.02	20240417	5.28	N	026940	500	100 억	334701	N	N	5	N	N
18	20240426	160405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-20	5	-0.66	216952720	72078	126.04	3030	3050	3000	3935	2125	3030	3009.97	1.78	-20034	3073	3051	3033	3011	2993	3050	3010	100	905	500	1870	5	1	20000000	602	16.63	0.45	12	0.36	181.00	6623.00	6150	20231214	-51.06	2965	20240417	1.52	4890	-38.45	20240108	2965	1.52	20240417	6150	-51.06	20231214	2965	1.52	20240417	5.28	N	026940	500	100 억	355099	N	N	5	N	N
19	20240426	150406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3005	-25	5	-0.83	197153160	65494	114.52	3030	3050	3000	3935	2125	3030	3010.25	1.78	-16374	3073	3051	3033	3011	2993	3050	3010	100	905	500	1870	5	1	20000000	601	16.60	0.45	12	0.33	181.00	6623.00	6150	20231214	-51.14	2965	20240417	1.35	4890	-38.55	20240108	2965	1.35	20240417	6150	-51.14	20231214	2965	1.35	20240417	5.28	N	026940	500	100 억	355099	N	N	0	N	N
20	20240426	140404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	-30	5	-0.99	176372495	58589	102.45	3030	3050	3000	3935	2125	3030	3010.33	1.78	-14458	3073	3051	3033	3011	2993	3050	3010	100	905	500	1870	5	1	20000000	600	16.57	0.45	12	0.29	181.00	6623.00	6150	20231214	-51.22	2965	20240417	1.18	4890	-38.65	20240108	2965	1.18	20240417	6150	-51.22	20231214	2965	1.18	20240417	5.28	N	026940	500	100 억	355099	N	N	0	N	N
21	20240426	130403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-20	5	-0.66	120890485	40112	70.14	3030	3050	3005	3935	2125	3030	3013.82	1.78	-12090	3073	3051	3033	3011	2993	3050	3010	100	905	500	1870	5	1	20000000	602	16.63	0.45	12	0.20	181.00	6623.00	6150	20231214	-51.06	2965	20240417	1.52	4890	-38.45	20240108	2965	1.52	20240417	6150	-51.06	20231214	2965	1.52	20240417	5.28	N	026940	500	100 억	355099	N	N	0	N	N
22	20240426	120403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	-10	5	-0.33	107657275	35714	62.45	3030	3050	3010	3935	2125	3030	3014.43	1.78	-12277	3073	3051	3033	3011	2993	3050	3010	100	905	500	1870	5	1	20000000	604	16.69	0.46	12	0.18	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.28	N	026940	500	100 억	355099	N	N	0	N	N
23	20240426	110404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-20	5	-0.66	93850160	31127	54.43	3030	3050	3010	3935	2125	3030	3015.07	1.78	-9401	3073	3051	3033	3011	2993	3050	3010	100	905	500	1870	5	1	20000000	602	16.63	0.45	12	0.16	181.00	6623.00	6150	20231214	-51.06	2965	20240417	1.52	4890	-38.45	20240108	2965	1.52	20240417	6150	-51.06	20231214	2965	1.52	20240417	5.28	N	026940	500	100 억	355099	N	N	0	N	N
24	20240426	100403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	-15	5	-0.50	32850390	10877	19.02	3030	3050	3010	3935	2125	3030	3020.17	1.78	-520	3073	3051	3033	3011	2993	3050	3010	100	905	500	1870	5	1	20000000	603	16.66	0.46	12	0.05	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.28	N	026940	500	100 억	355099	N	N	0	N	N
25	20240426	090406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	10	2	0.33	4031890	1327	2.32	3030	3050	3030	3935	2125	3030	3038.35	1.78	-50	3073	3051	3033	3011	2993	3050	3010	100	905	500	1870	5	1	20000000	608	16.80	0.46	12	0.01	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.28	N	026940	500	100 억	355099	N	N	0	N	N
26	20240425	160403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	0	3	0.00	172187890	56783	97.08	3030	3055	3015	3935	2125	3030	3032.38	1.83	-9744	3063	3046	3033	3016	3003	3040	3010	100	905	500	1870	5	1	20000000	606	16.74	0.46	12	0.28	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.30	N	026940	500	100 억	365093	N	N	0	N	N
27	20240425	150405	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	5	2	0.17	160995495	53080	90.75	3030	3055	3015	3935	2125	3030	3033.07	1.83	-8867	3063	3046	3033	3016	3003	3040	3010	100	905	500	1870	5	1	20000000	607	16.77	0.46	12	0.27	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.30	N	026940	500	100 억	365093	N	N	0	N	N
28	20240425	140402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	5	2	0.17	143196985	47201	80.70	3030	3055	3015	3935	2125	3030	3033.77	1.83	-7673	3063	3046	3033	3016	3003	3040	3010	100	905	500	1870	5	1	20000000	607	16.77	0.46	12	0.24	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.30	N	026940	500	100 억	365093	N	N	0	N	N
29	20240425	130404	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	-5	5	-0.17	131045020	43181	73.83	3030	3055	3015	3935	2125	3030	3034.78	1.83	-6713	3063	3046	3033	3016	3003	3040	3010	100	905	500	1870	5	1	20000000	605	16.71	0.46	12	0.22	181.00	6623.00	6150	20231214	-50.81	2965	20240417	2.02	4890	-38.14	20240108	2965	2.02	20240417	6150	-50.81	20231214	2965	2.02	20240417	5.30	N	026940	500	100 억	365093	N	N	0	N	N
30	20240425	120403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	10	2	0.33	114025615	37570	64.23	3030	3055	3015	3935	2125	3030	3035.02	1.83	-6110	3063	3046	3033	3016	3003	3040	3010	100	905	500	1870	5	1	20000000	608	16.80	0.46	12	0.19	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.30	N	026940	500	100 억	365093	N	N	0	N	N
31	20240425	110403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	10	2	0.33	103761150	34194	58.46	3030	3055	3015	3935	2125	3030	3034.48	1.83	-6292	3063	3046	3033	3016	3003	3040	3010	100	905	500	1870	5	1	20000000	608	16.80	0.46	12	0.17	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.30	N	026940	500	100 억	365093	N	N	0	N	N
32	20240425	100402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	10	2	0.33	64866290	21403	36.59	3030	3045	3015	3935	2125	3030	3030.71	1.83	-6064	3063	3046	3033	3016	3003	3040	3010	100	905	500	1870	5	1	20000000	608	16.80	0.46	12	0.11	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.30	N	026940	500	100 억	365093	N	N	0	N	N
33	20240425	090403	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	5	2	0.17	2330075	769	1.31	3030	3035	3030	3935	2125	3030	3030.01	1.83	-306	3063	3046	3033	3016	3003	3040	3010	100	905	500	1870	5	1	20000000	607	16.77	0.46	12	0.00	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.30	N	026940	500	100 억	365093	N	N	0	N	N
34	20240424	160401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	20	2	0.66	177278325	58424	62.91	3040	3050	3020	3910	2110	3010	3034.36	1.73	19838	3073	3041	3023	2991	2973	3032	2982	100	900	500	1860	5	1	20000000	606	16.74	0.46	12	0.29	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.33	N	026940	500	100 억	345294	N	N	0	N	N
35	20240424	150401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	30	2	1.00	154761040	51003	54.92	3040	3050	3020	3910	2110	3010	3034.35	1.73	15949	3073	3041	3023	2991	2973	3032	2982	100	900	500	1860	5	1	20000000	608	16.80	0.46	12	0.26	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.33	N	026940	500	100 억	345294	N	N	0	N	N
36	20240424	140401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	35	2	1.16	137303225	45249	48.72	3040	3050	3020	3910	2110	3010	3034.39	1.73	16117	3073	3041	3023	2991	2973	3032	2982	100	900	500	1860	5	1	20000000	609	16.82	0.46	12	0.23	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.33	N	026940	500	100 억	345294	N	N	0	N	N
37	20240424	130406	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	35	2	1.16	131961100	43494	46.83	3040	3050	3020	3910	2110	3010	3034.01	1.73	15681	3073	3041	3023	2991	2973	3032	2982	100	900	500	1860	5	1	20000000	609	16.82	0.46	12	0.22	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.33	N	026940	500	100 억	345294	N	N	0	N	N
38	20240424	120402	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	35	2	1.16	119968900	39554	42.59	3040	3045	3020	3910	2110	3010	3033.04	1.73	14314	3073	3041	3023	2991	2973	3032	2982	100	900	500	1860	5	1	20000000	609	16.82	0.46	12	0.20	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.33	N	026940	500	100 억	345294	N	N	0	N	N
39	20240424	110401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	30	2	1.00	99880850	32942	35.47	3040	3045	3020	3910	2110	3010	3032.02	1.73	11874	3073	3041	3023	2991	2973	3032	2982	100	900	500	1860	5	1	20000000	608	16.80	0.46	12	0.16	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.33	N	026940	500	100 억	345294	N	N	0	N	N
40	20240424	100400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	35	2	1.16	76605960	25277	27.22	3040	3045	3020	3910	2110	3010	3030.66	1.73	8628	3073	3041	3023	2991	2973	3032	2982	100	900	500	1860	5	1	20000000	609	16.82	0.46	12	0.13	181.00	6623.00	6150	20231214	-50.49	2965	20240417	2.70	4890	-37.73	20240108	2965	2.70	20240417	6150	-50.49	20231214	2965	2.70	20240417	5.33	N	026940	500	100 억	345294	N	N	0	N	N
41	20240424	090401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	20	2	0.66	10529965	3467	3.73	3040	3045	3025	3910	2110	3010	3037.20	1.73	240	3073	3041	3023	2991	2973	3032	2982	100	900	500	1860	5	1	20000000	606	16.74	0.46	12	0.02	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.33	N	026940	500	100 억	345294	N	N	0	N	N
42	20240423	160352	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-5	5	-0.17	280179485	92797	62.95	3030	3055	3005	3915	2115	3015	3019.30	1.82	-18798	3085	3050	3025	2990	2965	3045	2985	100	900	500	1860	5	1	20000000	602	16.63	0.45	12	0.46	181.00	6623.00	6150	20231214	-51.06	2965	20240417	1.52	4890	-38.45	20240108	2965	1.52	20240417	6150	-51.06	20231214	2965	1.52	20240417	5.50	N	026940	500	100 억	364099	N	N	0	N	N
43	20240423	150400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3005	-10	5	-0.33	250332970	82877	56.22	3030	3055	3005	3915	2115	3015	3020.54	1.82	-19846	3085	3050	3025	2990	2965	3045	2985	100	900	500	1860	5	1	20000000	601	16.60	0.45	12	0.41	181.00	6623.00	6150	20231214	-51.14	2965	20240417	1.35	4890	-38.55	20240108	2965	1.35	20240417	6150	-51.14	20231214	2965	1.35	20240417	5.50	N	026940	500	100 억	364099	N	N	0	N	N
44	20240423	140401	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	0	3	0.00	173117080	57223	38.82	3030	3055	3005	3915	2115	3015	3025.31	1.82	-10390	3085	3050	3025	2990	2965	3045	2985	100	900	500	1860	5	1	20000000	603	16.66	0.46	12	0.29	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.50	N	026940	500	100 억	364099	N	N	0	N	N
45	20240423	130358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	15	2	0.50	109911430	36272	24.60	3030	3055	3010	3915	2115	3015	3030.20	1.82	-631	3085	3050	3025	2990	2965	3045	2985	100	900	500	1860	5	1	20000000	606	16.74	0.46	12	0.18	181.00	6623.00	6150	20231214	-50.73	2965	20240417	2.19	4890	-38.04	20240108	2965	2.19	20240417	6150	-50.73	20231214	2965	2.19	20240417	5.50	N	026940	500	100 억	364099	N	N	0	N	N
46	20240423	120359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	0	3	0.00	102098350	33688	22.85	3030	3055	3010	3915	2115	3015	3030.70	1.82	923	3085	3050	3025	2990	2965	3045	2985	100	900	500	1860	5	1	20000000	603	16.66	0.46	12	0.17	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.50	N	026940	500	100 억	364099	N	N	0	N	N
47	20240423	110358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	0	3	0.00	85480785	28175	19.11	3030	3055	3010	3915	2115	3015	3033.92	1.82	1164	3085	3050	3025	2990	2965	3045	2985	100	900	500	1860	5	1	20000000	603	16.66	0.46	12	0.14	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.50	N	026940	500	100 억	364099	N	N	0	N	N
48	20240423	100359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	25	2	0.83	51529985	16979	11.52	3030	3055	3010	3915	2115	3015	3034.92	1.82	4638	3085	3050	3025	2990	2965	3045	2985	100	900	500	1860	5	1	20000000	608	16.80	0.46	12	0.08	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.50	N	026940	500	100 억	364099	N	N	0	N	N
49	20240423	090400	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3025	10	2	0.33	7567500	2500	1.70	3030	3035	3025	3915	2115	3015	3027.00	1.82	1555	3085	3050	3025	2990	2965	3045	2985	100	900	500	1860	5	1	20000000	605	16.71	0.46	12	0.01	181.00	6623.00	6150	20231214	-50.81	2965	20240417	2.02	4890	-38.14	20240108	2965	2.02	20240417	6150	-50.81	20231214	2965	2.02	20240417	5.50	N	026940	500	100 억	364099	N	N	0	N	N
50	20240422	160359	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	5	2	0.17	436919255	144627	54.93	3015	3060	3000	3910	2110	3010	3021.01	1.63	34570	3140	3075	3025	2960	2910	3050	2935	100	900	500	1860	5	1	20000000	603	16.66	0.46	12	0.72	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.39	N	026940	500	100 억	326924	N	N	0	N	N
51	20240422	150357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	10	2	0.33	380930420	126063	47.88	3015	3060	3000	3910	2110	3010	3021.75	1.63	32371	3140	3075	3025	2960	2910	3050	2935	100	900	500	1860	5	1	20000000	604	16.69	0.46	12	0.63	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.39	N	026940	500	100 억	326924	N	N	0	N	N
52	20240422	140358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	10	2	0.33	327230330	108254	41.12	3015	3060	3000	3910	2110	3010	3022.80	1.63	29413	3140	3075	3025	2960	2910	3050	2935	100	900	500	1860	5	1	20000000	604	16.69	0.46	12	0.54	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.39	N	026940	500	100 억	326924	N	N	0	N	N
53	20240422	130356	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	10	2	0.33	295978395	97893	37.18	3015	3060	3000	3910	2110	3010	3023.49	1.63	27929	3140	3075	3025	2960	2910	3050	2935	100	900	500	1860	5	1	20000000	604	16.69	0.46	12	0.49	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.39	N	026940	500	100 억	326924	N	N	0	N	N
54	20240422	120357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	5	2	0.17	249811025	82549	31.35	3015	3060	3005	3910	2110	3010	3026.22	1.63	27843	3140	3075	3025	2960	2910	3050	2935	100	900	500	1860	5	1	20000000	603	16.66	0.46	12	0.41	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.39	N	026940	500	100 억	326924	N	N	0	N	N
55	20240422	110357	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	30	2	1.00	233961655	77307	29.36	3015	3060	3005	3910	2110	3010	3026.40	1.63	29349	3140	3075	3025	2960	2910	3050	2935	100	900	500	1860	5	1	20000000	608	16.80	0.46	12	0.39	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.39	N	026940	500	100 억	326924	N	N	0	N	N
56	20240422	100358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3035	25	2	0.83	170074145	56164	21.33	3015	3060	3005	3910	2110	3010	3028.17	1.63	26247	3140	3075	3025	2960	2910	3050	2935	100	900	500	1860	5	1	20000000	607	16.77	0.46	12	0.28	181.00	6623.00	6150	20231214	-50.65	2965	20240417	2.36	4890	-37.93	20240108	2965	2.36	20240417	6150	-50.65	20231214	2965	2.36	20240417	5.39	N	026940	500	100 억	326924	N	N	0	N	N
57	20240422	090358	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	0	3	0.00	10584235	3509	1.33	3015	3030	3010	3910	2110	3010	3016.31	1.63	1004	3140	3075	3025	2960	2910	3050	2935	100	900	500	1860	5	1	20000000	602	16.63	0.45	12	0.02	181.00	6623.00	6150	20231214	-51.06	2965	20240417	1.52	4890	-38.45	20240108	2965	1.52	20240417	6150	-51.06	20231214	2965	1.52	20240417	5.39	N	026940	500	100 억	326924	N	N	0	N	N
58	20240419	160343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-50	5	-1.63	792926310	262476	13.89	3040	3090	2975	3975	2145	3060	3020.82	1.40	44358	3500	3280	3170	2950	2840	3225	2895	100	915	500	1890	5	1	20000000	602	16.63	0.45	12	1.31	181.00	6623.00	6150	20231214	-51.06	2965	20240417	1.52	4890	-38.45	20240108	2965	1.52	20240417	6150	-51.06	20231214	2965	1.52	20240417	5.45	N	026940	500	100 억	280830	N	N	0	N	N
59	20240419	150344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	-40	5	-1.31	756629680	250423	13.26	3040	3090	2975	3975	2145	3060	3021.25	1.40	43648	3500	3280	3170	2950	2840	3225	2895	100	915	500	1890	5	1	20000000	604	16.69	0.46	12	1.25	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.45	N	026940	500	100 억	280830	N	N	0	N	N
60	20240419	140341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	-45	5	-1.47	718357440	237754	12.59	3040	3090	2975	3975	2145	3060	3021.27	1.40	42366	3500	3280	3170	2950	2840	3225	2895	100	915	500	1890	5	1	20000000	603	16.66	0.46	12	1.19	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.45	N	026940	500	100 억	280830	N	N	0	N	N
61	20240419	130344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	-45	5	-1.47	685889895	226964	12.01	3040	3090	2975	3975	2145	3060	3021.86	1.40	39876	3500	3280	3170	2950	2840	3225	2895	100	915	500	1890	5	1	20000000	603	16.66	0.46	12	1.13	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.45	N	026940	500	100 억	280830	N	N	0	N	N
62	20240419	120342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2980	-80	5	-2.61	602131220	198967	10.53	3040	3090	2975	3975	2145	3060	3026.12	1.40	29801	3500	3280	3170	2950	2840	3225	2895	100	915	500	1890	5	1	20000000	596	16.46	0.45	12	0.99	181.00	6623.00	6150	20231214	-51.54	2965	20240417	0.51	4890	-39.06	20240108	2965	0.51	20240417	6150	-51.54	20231214	2965	0.51	20240417	5.45	N	026940	500	100 억	280830	N	N	0	N	N
63	20240419	110345	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3000	-60	5	-1.96	480434035	158320	8.38	3040	3090	3000	3975	2145	3060	3034.42	1.40	32259	3500	3280	3170	2950	2840	3225	2895	100	915	500	1890	5	1	20000000	600	16.57	0.45	12	0.79	181.00	6623.00	6150	20231214	-51.22	2965	20240417	1.18	4890	-38.65	20240108	2965	1.18	20240417	6150	-51.22	20231214	2965	1.18	20240417	5.45	N	026940	500	100 억	280830	N	N	0	N	N
64	20240419	100344	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3065	5	2	0.16	210242450	68872	3.65	3040	3090	3030	3975	2145	3060	3052.55	1.40	15423	3500	3280	3170	2950	2840	3225	2895	100	915	500	1890	5	1	20000000	613	16.93	0.46	12	0.34	181.00	6623.00	6150	20231214	-50.16	2965	20240417	3.37	4890	-37.32	20240108	2965	3.37	20240417	6150	-50.16	20231214	2965	3.37	20240417	5.45	N	026940	500	100 억	280830	N	N	0	N	N
65	20240419	090340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	0	3	0.00	19572190	6421	0.34	3040	3075	3035	3975	2145	3060	3046.01	1.40	836	3500	3280	3170	2950	2840	3225	2895	100	915	500	1890	5	1	20000000	612	16.91	0.46	12	0.03	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.45	N	026940	500	100 억	280830	N	N	0	N	N
66	20240418	160340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	60	2	2.00	6026855790	1874529	2564.12	3255	3390	3060	3900	2100	3000	3215.30	2.07	-136441	3090	3045	3005	2960	2920	3067	2982	100	900	500	1860	5	1	20000000	612	16.91	0.46	12	9.37	181.00	6623.00	6150	20231214	-50.24	2965	20240417	3.20	4890	-37.42	20240108	2965	3.20	20240417	6150	-50.24	20231214	2965	3.20	20240417	5.47	N	026940	500	100 억	414665	N	N	0	N	N
67	20240418	150342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	80	2	2.67	5893573145	1831024	2504.62	3255	3390	3060	3900	2100	3000	3218.73	2.07	-144717	3090	3045	3005	2960	2920	3067	2982	100	900	500	1860	5	1	20000000	616	17.02	0.47	12	9.16	181.00	6623.00	6150	20231214	-49.92	2965	20240417	3.88	4890	-37.01	20240108	2965	3.88	20240417	6150	-49.92	20231214	2965	3.88	20240417	5.47	N	026940	500	100 억	414665	N	N	0	N	N
68	20240418	140342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	90	2	3.00	5685030890	1763245	2411.90	3255	3390	3070	3900	2100	3000	3224.19	2.07	-126155	3090	3045	3005	2960	2920	3067	2982	100	900	500	1860	5	1	20000000	618	17.07	0.47	12	8.82	181.00	6623.00	6150	20231214	-49.76	2965	20240417	4.22	4890	-36.81	20240108	2965	4.22	20240417	6150	-49.76	20231214	2965	4.22	20240417	5.47	N	026940	500	100 억	414665	N	N	0	N	N
69	20240418	130342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	90	2	3.00	5607706590	1738260	2377.73	3255	3390	3070	3900	2100	3000	3226.05	2.07	-125608	3090	3045	3005	2960	2920	3067	2982	100	900	500	1860	5	1	20000000	618	17.07	0.47	12	8.69	181.00	6623.00	6150	20231214	-49.76	2965	20240417	4.22	4890	-36.81	20240108	2965	4.22	20240417	6150	-49.76	20231214	2965	4.22	20240417	5.47	N	026940	500	100 억	414665	N	N	0	N	N
70	20240418	120341	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3095	95	2	3.17	5465651135	1692556	2315.21	3255	3390	3070	3900	2100	3000	3229.23	2.07	-97865	3090	3045	3005	2960	2920	3067	2982	100	900	500	1860	5	1	20000000	619	17.10	0.47	12	8.46	181.00	6623.00	6150	20231214	-49.67	2965	20240417	4.38	4890	-36.71	20240108	2965	4.38	20240417	6150	-49.67	20231214	2965	4.38	20240417	5.47	N	026940	500	100 억	414665	N	N	0	N	N
71	20240418	110342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3115	115	2	3.83	5365253700	1660134	2270.86	3255	3390	3070	3900	2100	3000	3231.82	2.07	-92848	3090	3045	3005	2960	2920	3067	2982	100	900	500	1860	5	1	20000000	623	17.21	0.47	12	8.30	181.00	6623.00	6150	20231214	-49.35	2965	20240417	5.06	4890	-36.30	20240108	2965	5.06	20240417	6150	-49.35	20231214	2965	5.06	20240417	5.47	N	026940	500	100 억	414665	N	N	0	N	N
72	20240418	100343	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3095	95	2	3.17	5040577035	1555524	2127.77	3255	3390	3070	3900	2100	3000	3240.44	2.07	-88508	3090	3045	3005	2960	2920	3067	2982	100	900	500	1860	5	1	20000000	619	17.10	0.47	12	7.78	181.00	6623.00	6150	20231214	-49.67	2965	20240417	4.38	4890	-36.71	20240108	2965	4.38	20240417	6150	-49.67	20231214	2965	4.38	20240417	5.47	N	026940	500	100 억	414665	N	N	0	N	N
73	20240418	090342	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	155	2	5.17	1050267335	326449	446.54	3255	3340	3110	3900	2100	3000	3217.25	2.07	-49888	3090	3045	3005	2960	2920	3067	2982	100	900	500	1860	5	1	20000000	631	17.43	0.48	12	1.63	181.00	6623.00	6150	20231214	-48.70	2965	20240417	6.41	4890	-35.48	20240108	2965	6.41	20240417	6150	-48.70	20231214	2965	6.41	20240417	5.47	N	026940	500	100 억	414665	N	N	0	N	N
74	20240417	160337	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3000	15	2	0.50	220095765	73096	60.35	2985	3050	2965	3880	2090	2985	3011.06	1.91	32006	3088	3036	3008	2956	2928	3022	2942	100	895	500	1850	5	1	20000000	600	16.57	0.45	12	0.37	181.00	6623.00	6150	20231214	-51.22	2965	20240417	1.18	4890	-38.65	20240108	2965	1.18	20240417	6150	-51.22	20231214	2965	1.18	20240417	5.51	N	026940	500	100 억	382694	N	N	1	N	N
75	20240417	150344	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3015	30	2	1.01	182493760	60585	50.02	2985	3050	2965	3880	2090	2985	3012.19	1.91	23588	3088	3036	3008	2956	2928	3022	2942	100	895	500	1850	5	1	20000000	603	16.66	0.46	12	0.30	181.00	6623.00	6150	20231214	-50.98	2965	20240417	1.69	4890	-38.34	20240108	2965	1.69	20240417	6150	-50.98	20231214	2965	1.69	20240417	5.51	N	026940	500	100 억	382694	N	N	1	N	N
76	20240417	140341	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3020	35	2	1.17	164773775	54707	45.17	2985	3050	2965	3880	2090	2985	3011.93	1.91	21500	3088	3036	3008	2956	2928	3022	2942	100	895	500	1850	5	1	20000000	604	16.69	0.46	12	0.27	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.51	N	026940	500	100 억	382694	N	N	1	N	N
77	20240417	130342	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3020	35	2	1.17	129974615	43166	35.64	2985	3050	2965	3880	2090	2985	3011.04	1.91	18220	3088	3036	3008	2956	2928	3022	2942	100	895	500	1850	5	1	20000000	604	16.69	0.46	12	0.22	181.00	6623.00	6150	20231214	-50.89	2965	20240417	1.85	4890	-38.24	20240108	2965	1.85	20240417	6150	-50.89	20231214	2965	1.85	20240417	5.51	N	026940	500	100 억	382694	N	N	1	N	N
78	20240417	120342	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3040	55	2	1.84	107267495	35685	29.46	2985	3050	2965	3880	2090	2985	3005.95	1.91	15689	3088	3036	3008	2956	2928	3022	2942	100	895	500	1850	5	1	20000000	608	16.80	0.46	12	0.18	181.00	6623.00	6150	20231214	-50.57	2965	20240417	2.53	4890	-37.83	20240108	2965	2.53	20240417	6150	-50.57	20231214	2965	2.53	20240417	5.51	N	026940	500	100 억	382694	N	N	1	N	N
79	20240417	110344	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3005	20	2	0.67	56225315	18801	15.52	2985	3035	2965	3880	2090	2985	2990.55	1.91	8400	3088	3036	3008	2956	2928	3022	2942	100	895	500	1850	5	1	20000000	601	16.60	0.45	12	0.09	181.00	6623.00	6150	20231214	-51.14	2965	20240417	1.35	4890	-38.55	20240108	2965	1.35	20240417	6150	-51.14	20231214	2965	1.35	20240417	5.51	N	026940	500	100 억	382694	N	N	1	N	N
80	20240417	100340	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3010	25	2	0.84	43864660	14686	12.13	2985	3035	2965	3880	2090	2985	2986.84	1.91	6271	3088	3036	3008	2956	2928	3022	2942	100	895	500	1850	5	1	20000000	602	16.63	0.45	12	0.07	181.00	6623.00	6150	20231214	-51.06	2965	20240417	1.52	4890	-38.45	20240108	2965	1.52	20240417	6150	-51.06	20231214	2965	1.52	20240417	5.51	N	026940	500	100 억	382694	N	N	1	N	N
81	20240417	090340	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2995	10	2	0.34	1950680	652	0.54	2985	2995	2985	3880	2090	2985	2991.84	1.91	406	3088	3036	3008	2956	2928	3022	2942	100	895	500	1850	5	1	20000000	599	16.55	0.45	12	0.00	181.00	6623.00	6150	20231214	-51.30	2980	20240416	0.50	4890	-38.75	20240108	2980	0.50	20240416	6150	-51.30	20231214	2980	0.50	20240416	5.51	N	026940	500	100 억	382694	N	N	1	N	N
82	20240416	160343	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2985	-85	5	-2.77	355750050	118617	145.95	3060	3060	2980	3990	2150	3070	2998.90	2.06	-29073	3123	3096	3048	3021	2973	3110	3035	100	920	500	1900	5	1	20000000	597	16.49	0.45	12	0.59	181.00	6623.00	6150	20231214	-51.46	2980	20240416	0.17	4890	-38.96	20240108	2980	0.17	20240416	6150	-51.46	20231214	2980	0.17	20240416	5.53	N	026940	500	100 억	411792	N	N	1	N	N
83	20240416	150340	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2995	-75	5	-2.44	325583535	108516	133.53	3060	3060	2980	3990	2150	3070	3000.00	2.06	-27908	3123	3096	3048	3021	2973	3110	3035	100	920	500	1900	5	1	20000000	599	16.55	0.45	12	0.54	181.00	6623.00	6150	20231214	-51.30	2980	20240416	0.50	4890	-38.75	20240108	2980	0.50	20240416	6150	-51.30	20231214	2980	0.50	20240416	5.53	N	026940	500	100 억	411792	N	N	0	N	N
84	20240416	140340	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3005	-65	5	-2.12	301069410	100321	123.44	3060	3060	2980	3990	2150	3070	3000.71	2.06	-25986	3123	3096	3048	3021	2973	3110	3035	100	920	500	1900	5	1	20000000	601	16.60	0.45	12	0.50	181.00	6623.00	6150	20231214	-51.14	2980	20240416	0.84	4890	-38.55	20240108	2980	0.84	20240416	6150	-51.14	20231214	2980	0.84	20240416	5.53	N	026940	500	100 억	411792	N	N	0	N	N
85	20240416	130341	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2990	-80	5	-2.61	278642815	92828	114.22	3060	3060	2980	3990	2150	3070	3001.34	2.06	-22494	3123	3096	3048	3021	2973	3110	3035	100	920	500	1900	5	1	20000000	598	16.52	0.45	12	0.46	181.00	6623.00	6150	20231214	-51.38	2980	20240416	0.34	4890	-38.85	20240108	2980	0.34	20240416	6150	-51.38	20231214	2980	0.34	20240416	5.53	N	026940	500	100 억	411792	N	N	0	N	N
86	20240416	120342	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3000	-70	5	-2.28	242191265	80617	99.20	3060	3060	2985	3990	2150	3070	3003.81	2.06	-20930	3123	3096	3048	3021	2973	3110	3035	100	920	500	1900	5	1	20000000	600	16.57	0.45	12	0.40	181.00	6623.00	6150	20231214	-51.22	2985	20240416	0.50	4890	-38.65	20240108	2985	0.50	20240416	6150	-51.22	20231214	2985	0.50	20240416	5.53	N	026940	500	100 억	411792	N	N	0	N	N
87	20240416	110341	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2995	-75	5	-2.44	173111745	57502	70.75	3060	3060	2990	3990	2150	3070	3010.01	2.06	-14240	3123	3096	3048	3021	2973	3110	3035	100	920	500	1900	5	1	20000000	599	16.55	0.45	12	0.29	181.00	6623.00	6150	20231214	-51.30	2990	20240416	0.17	4890	-38.75	20240108	2990	0.17	20240416	6150	-51.30	20231214	2990	0.17	20240416	5.53	N	026940	500	100 억	411792	N	N	0	N	N
88	20240416	100337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-60	5	-1.95	66581600	22011	27.08	3060	3060	3005	3990	2150	3070	3023.87	2.06	-1141	3123	3096	3048	3021	2973	3110	3035	100	920	500	1900	5	1	20000000	602	16.63	0.45	12	0.11	181.00	6623.00	6150	20231214	-51.06	3000	20230726	0.33	4890	-38.45	20240108	3000	0.33	20240415	6150	-51.06	20231214	3000	0.33	20230726	5.53	N	026940	500	100 억	411792	N	N	0	N	N
89	20240416	090336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	-50	5	-1.63	19310905	6332	7.79	3060	3060	3020	3990	2150	3070	3047.99	2.06	1108	3123	3096	3048	3021	2973	3110	3035	100	920	500	1900	5	1	20000000	604	16.69	0.46	12	0.03	181.00	6623.00	6150	20231214	-50.89	3000	20230726	0.67	4890	-38.24	20240108	3000	0.67	20240415	6150	-50.89	20231214	3000	0.67	20230726	5.53	N	026940	500	100 억	411792	N	N	0	N	N
90	20240415	160336	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3070	25	2	0.82	245756110	81120	189.54	3020	3075	3000	3955	2135	3045	3029.44	1.93	26150	3101	3072	3046	3017	2991	3072	3017	100	910	500	1880	5	1	20000000	614	16.96	0.46	12	0.41	181.00	6623.00	6150	20231214	-50.08	3000	20240415	2.33	4890	-37.22	20240108	3000	2.33	20240415	6150	-50.08	20231214	3000	2.33	20240415	5.67	N	026940	500	100 억	385655	N	N	0	N	N
91	20240415	150339	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3060	15	2	0.49	230516730	76141	177.91	3020	3075	3000	3955	2135	3045	3027.50	1.93	23375	3101	3072	3046	3017	2991	3072	3017	100	910	500	1880	5	1	20000000	612	16.91	0.46	12	0.38	181.00	6623.00	6150	20231214	-50.24	3000	20240415	2.00	4890	-37.42	20240108	3000	2.00	20240415	6150	-50.24	20231214	3000	2.00	20240415	5.67	N	026940	500	100 억	385655	N	N	0	N	N
92	20240415	140335	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3055	10	2	0.33	212793790	70355	164.39	3020	3065	3000	3955	2135	3045	3024.57	1.93	22074	3101	3072	3046	3017	2991	3072	3017	100	910	500	1880	5	1	20000000	611	16.88	0.46	12	0.35	181.00	6623.00	6150	20231214	-50.33	3000	20240415	1.83	4890	-37.53	20240108	3000	1.83	20240415	6150	-50.33	20231214	3000	1.83	20240415	5.67	N	026940	500	100 억	385655	N	N	0	N	N
93	20240415	130334	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3055	10	2	0.33	190740475	63137	147.52	3020	3055	3000	3955	2135	3045	3021.06	1.93	21848	3101	3072	3046	3017	2991	3072	3017	100	910	500	1880	5	1	20000000	611	16.88	0.46	12	0.32	181.00	6623.00	6150	20231214	-50.33	3000	20240415	1.83	4890	-37.53	20240108	3000	1.83	20240415	6150	-50.33	20231214	3000	1.83	20240415	5.67	N	026940	500	100 억	385655	N	N	0	N	N
94	20240415	120337	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3015	-30	5	-0.99	125331445	41617	97.24	3020	3045	3000	3955	2135	3045	3011.54	1.93	4424	3101	3072	3046	3017	2991	3072	3017	100	910	500	1880	5	1	20000000	603	16.66	0.46	12	0.21	181.00	6623.00	6150	20231214	-50.98	3000	20240415	0.50	4890	-38.34	20240108	3000	0.50	20240415	6150	-50.98	20231214	3000	0.50	20240415	5.67	N	026940	500	100 억	385655	N	N	0	N	N
95	20240415	110338	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3010	-35	5	-1.15	104079420	34561	80.75	3020	3045	3000	3955	2135	3045	3011.47	1.93	3106	3101	3072	3046	3017	2991	3072	3017	100	910	500	1880	5	1	20000000	602	16.63	0.45	12	0.17	181.00	6623.00	6150	20231214	-51.06	3000	20240415	0.33	4890	-38.45	20240108	3000	0.33	20240415	6150	-51.06	20231214	3000	0.33	20240415	5.67	N	026940	500	100 억	385655	N	N	0	N	N
96	20240415	100337	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3015	-30	5	-0.99	71508220	23752	55.50	3020	3045	3000	3955	2135	3045	3010.62	1.93	2387	3101	3072	3046	3017	2991	3072	3017	100	910	500	1880	5	1	20000000	603	16.66	0.46	12	0.12	181.00	6623.00	6150	20231214	-50.98	3000	20240415	0.50	4890	-38.34	20240108	3000	0.50	20240415	6150	-50.98	20231214	3000	0.50	20240415	5.67	N	026940	500	100 억	385655	N	N	0	N	N
97	20240415	090338	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3010	-35	5	-1.15	5892065	1952	4.56	3020	3025	3010	3955	2135	3045	3018.48	1.93	-731	3101	3072	3046	3017	2991	3072	3017	100	910	500	1880	5	1	20000000	602	16.63	0.45	12	0.01	181.00	6623.00	6150	20231214	-51.06	3000	20230726	0.33	4890	-38.45	20240108	3005	0.17	20240411	6150	-51.06	20231214	3000	0.33	20230726	5.67	N	026940	500	100 억	385655	N	N	0	N	N
98	20240412	160336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	0	3	0.00	127250930	41746	38.52	3045	3075	3020	3955	2135	3045	3048.23	1.88	8508	3118	3081	3043	3006	2968	3062	2987	100	910	500	1880	5	1	20000000	609	16.82	0.46	12	0.21	181.00	6623.00	6150	20231214	-50.49	3000	20230726	1.50	4890	-37.73	20240108	3005	1.33	20240411	6150	-50.49	20231214	3000	1.50	20230726	5.71	N	026940	500	100 억	376621	N	N	1	N	N
99	20240412	150336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3040	-5	5	-0.16	117819575	38646	35.66	3045	3075	3020	3955	2135	3045	3048.69	1.88	7980	3118	3081	3043	3006	2968	3062	2987	100	910	500	1880	5	1	20000000	608	16.80	0.46	12	0.19	181.00	6623.00	6150	20231214	-50.57	3000	20230726	1.33	4890	-37.83	20240108	3005	1.16	20240411	6150	-50.57	20231214	3000	1.33	20230726	5.71	N	026940	500	100 억	376621	N	N	1	N	N
100	20240412	140336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3055	10	2	0.33	108986280	35741	32.98	3045	3075	3020	3955	2135	3045	3049.33	1.88	7910	3118	3081	3043	3006	2968	3062	2987	100	910	500	1880	5	1	20000000	611	16.88	0.46	12	0.18	181.00	6623.00	6150	20231214	-50.33	3000	20230726	1.83	4890	-37.53	20240108	3005	1.66	20240411	6150	-50.33	20231214	3000	1.83	20230726	5.71	N	026940	500	100 억	376621	N	N	1	N	N
101	20240412	130333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	5	2	0.16	86677120	28433	26.24	3045	3075	3020	3955	2135	3045	3048.47	1.88	6386	3118	3081	3043	3006	2968	3062	2987	100	910	500	1880	5	1	20000000	610	16.85	0.46	12	0.14	181.00	6623.00	6150	20231214	-50.41	3000	20230726	1.67	4890	-37.63	20240108	3005	1.50	20240411	6150	-50.41	20231214	3000	1.67	20230726	5.71	N	026940	500	100 억	376621	N	N	1	N	N
102	20240412	120336	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	15	2	0.49	72001055	23626	21.80	3045	3075	3020	3955	2135	3045	3047.53	1.88	6449	3118	3081	3043	3006	2968	3062	2987	100	910	500	1880	5	1	20000000	612	16.91	0.46	12	0.12	181.00	6623.00	6150	20231214	-50.24	3000	20230726	2.00	4890	-37.42	20240108	3005	1.83	20240411	6150	-50.24	20231214	3000	2.00	20230726	5.71	N	026940	500	100 억	376621	N	N	1	N	N
103	20240412	110333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	25	2	0.82	63807335	20952	19.33	3045	3075	3020	3955	2135	3045	3045.41	1.88	5425	3118	3081	3043	3006	2968	3062	2987	100	910	500	1880	5	1	20000000	614	16.96	0.46	12	0.10	181.00	6623.00	6150	20231214	-50.08	3000	20230726	2.33	4890	-37.22	20240108	3005	2.16	20240411	6150	-50.08	20231214	3000	2.33	20230726	5.71	N	026940	500	100 억	376621	N	N	1	N	N
104	20240412	100334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3050	5	2	0.16	46839750	15412	14.22	3045	3075	3020	3955	2135	3045	3039.17	1.88	3935	3118	3081	3043	3006	2968	3062	2987	100	910	500	1880	5	1	20000000	610	16.85	0.46	12	0.08	181.00	6623.00	6150	20231214	-50.41	3000	20230726	1.67	4890	-37.63	20240108	3005	1.50	20240411	6150	-50.41	20231214	3000	1.67	20230726	5.71	N	026940	500	100 억	376621	N	N	1	N	N
105	20240412	090335	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	0	3	0.00	5447505	1789	1.65	3045	3045	3045	3955	2135	3045	3045.00	1.88	-120	3118	3081	3043	3006	2968	3062	2987	100	910	500	1880	5	1	20000000	609	16.82	0.46	12	0.01	181.00	6623.00	6150	20231214	-50.49	3000	20230726	1.50	4890	-37.73	20240108	3005	1.33	20240411	6150	-50.49	20231214	3000	1.50	20230726	5.71	N	026940	500	100 억	376621	N	N	1	N	N
106	20240411	160331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	-45	5	-1.46	325140925	107422	149.88	3070	3080	3005	4015	2165	3090	3026.73	1.89	-877	3200	3145	3095	3040	2990	3172	3067	100	925	500	1910	5	1	20000000	609	16.82	0.46	12	0.54	181.00	6623.00	6150	20231214	-50.49	3000	20230726	1.50	4890	-37.73	20240108	3005	1.33	20240411	6150	-50.49	20231214	3000	1.50	20230726	5.71	N	026940	500	100 억	377499	N	N	1	N	N
107	20240411	150337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	-45	5	-1.46	313840125	103707	144.70	3070	3080	3005	4015	2165	3090	3026.22	1.89	-1216	3200	3145	3095	3040	2990	3172	3067	100	925	500	1910	5	1	20000000	609	16.82	0.46	12	0.52	181.00	6623.00	6150	20231214	-50.49	3000	20230726	1.50	4890	-37.73	20240108	3005	1.33	20240411	6150	-50.49	20231214	3000	1.50	20230726	5.71	N	026940	500	100 억	377499	N	N	88	N	N
108	20240411	140337	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3045	-45	5	-1.46	281406190	93047	129.83	3070	3080	3005	4015	2165	3090	3024.34	1.89	-1590	3200	3145	3095	3040	2990	3172	3067	100	925	500	1910	5	1	20000000	609	16.82	0.46	12	0.47	181.00	6623.00	6150	20231214	-50.49	3000	20230726	1.50	4890	-37.73	20240108	3005	1.33	20240411	6150	-50.49	20231214	3000	1.50	20230726	5.71	N	026940	500	100 억	377499	N	N	88	N	N
109	20240411	130329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	-75	5	-2.43	253526310	83828	116.96	3070	3080	3005	4015	2165	3090	3024.36	1.89	-5463	3200	3145	3095	3040	2990	3172	3067	100	925	500	1910	5	1	20000000	603	16.66	0.46	12	0.42	181.00	6623.00	6150	20231214	-50.98	3000	20230726	0.50	4890	-38.34	20240108	3005	0.33	20240411	6150	-50.98	20231214	3000	0.50	20230726	5.71	N	026940	500	100 억	377499	N	N	88	N	N
110	20240411	120334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3020	-70	5	-2.27	221364750	73146	102.06	3070	3080	3010	4015	2165	3090	3026.34	1.89	-6137	3200	3145	3095	3040	2990	3172	3067	100	925	500	1910	5	1	20000000	604	16.69	0.46	12	0.37	181.00	6623.00	6150	20231214	-50.89	3000	20230726	0.67	4890	-38.24	20240108	3010	0.33	20240411	6150	-50.89	20231214	3000	0.67	20230726	5.71	N	026940	500	100 억	377499	N	N	88	N	N
111	20240411	110331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3030	-60	5	-1.94	204492925	67552	94.25	3070	3080	3010	4015	2165	3090	3027.19	1.89	-5468	3200	3145	3095	3040	2990	3172	3067	100	925	500	1910	5	1	20000000	606	16.74	0.46	12	0.34	181.00	6623.00	6150	20231214	-50.73	3000	20230726	1.00	4890	-38.04	20240108	3010	0.66	20240411	6150	-50.73	20231214	3000	1.00	20230726	5.71	N	026940	500	100 억	377499	N	N	88	N	N
112	20240411	100334	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3015	-75	5	-2.43	180141195	59478	82.99	3070	3080	3010	4015	2165	3090	3028.70	1.89	-7237	3200	3145	3095	3040	2990	3172	3067	100	925	500	1910	5	1	20000000	603	16.66	0.46	12	0.30	181.00	6623.00	6150	20231214	-50.98	3000	20230726	0.50	4890	-38.34	20240108	3010	0.17	20240411	6150	-50.98	20231214	3000	0.50	20230726	5.71	N	026940	500	100 억	377499	N	N	88	N	N
113	20240411	090333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	-10	5	-0.32	18666030	6092	8.50	3070	3080	3050	4015	2165	3090	3064.01	1.89	1857	3200	3145	3095	3040	2990	3172	3067	100	925	500	1910	5	1	20000000	616	17.02	0.47	12	0.03	181.00	6623.00	6150	20231214	-49.92	3000	20230726	2.67	4890	-37.01	20240108	3025	1.82	20240405	6150	-49.92	20231214	3000	2.67	20230726	5.71	N	026940	500	100 억	377499	N	N	88	N	N
114	20240409	160329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	25	2	0.82	212434835	69125	70.01	3050	3150	3045	3980	2150	3065	3072.91	1.83	12727	3211	3137	3101	3027	2991	3120	3010	100	915	500	1900	5	1	20000000	618	17.07	0.47	12	0.35	181.00	6623.00	6150	20231214	-49.76	3000	20230726	3.00	4890	-36.81	20240108	3025	2.15	20240405	6150	-49.76	20231214	3000	3.00	20230726	5.74	N	026940	500	100 억	365929	N	N	88	N	N
115	20240409	150330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	5	2	0.16	183047145	59599	60.36	3050	3150	3045	3980	2150	3065	3071.31	1.83	10895	3211	3137	3101	3027	2991	3120	3010	100	915	500	1900	5	1	20000000	614	16.96	0.46	12	0.30	181.00	6623.00	6150	20231214	-50.08	3000	20230726	2.33	4890	-37.22	20240108	3025	1.49	20240405	6150	-50.08	20231214	3000	2.33	20230726	5.74	N	026940	500	100 억	365929	N	N	56	N	N
116	20240409	140333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3085	20	2	0.65	152063280	49509	50.14	3050	3150	3045	3980	2150	3065	3071.43	1.83	8940	3211	3137	3101	3027	2991	3120	3010	100	915	500	1900	5	1	20000000	617	17.04	0.47	12	0.25	181.00	6623.00	6150	20231214	-49.84	3000	20230726	2.83	4890	-36.91	20240108	3025	1.98	20240405	6150	-49.84	20231214	3000	2.83	20230726	5.74	N	026940	500	100 억	365929	N	N	56	N	N
117	20240409	130328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	10	2	0.33	144125985	46937	47.54	3050	3150	3045	3980	2150	3065	3070.63	1.83	8722	3211	3137	3101	3027	2991	3120	3010	100	915	500	1900	5	1	20000000	615	16.99	0.46	12	0.23	181.00	6623.00	6150	20231214	-50.00	3000	20230726	2.50	4890	-37.12	20240108	3025	1.65	20240405	6150	-50.00	20231214	3000	2.50	20230726	5.74	N	026940	500	100 억	365929	N	N	56	N	N
118	20240409	120332	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3060	-5	5	-0.16	119223765	38848	39.34	3050	3150	3045	3980	2150	3065	3068.98	1.83	8302	3211	3137	3101	3027	2991	3120	3010	100	915	500	1900	5	1	20000000	612	16.91	0.46	12	0.19	181.00	6623.00	6150	20231214	-50.24	3000	20230726	2.00	4890	-37.42	20240108	3025	1.16	20240405	6150	-50.24	20231214	3000	2.00	20230726	5.74	N	026940	500	100 억	365929	N	N	56	N	N
119	20240409	110330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3065	0	3	0.00	97950785	31909	32.32	3050	3150	3045	3980	2150	3065	3069.69	1.83	8313	3211	3137	3101	3027	2991	3120	3010	100	915	500	1900	5	1	20000000	613	16.93	0.46	12	0.16	181.00	6623.00	6150	20231214	-50.16	3000	20230726	2.17	4890	-37.32	20240108	3025	1.32	20240405	6150	-50.16	20231214	3000	2.17	20230726	5.74	N	026940	500	100 억	365929	N	N	56	N	N
120	20240409	100328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3080	15	2	0.49	73598015	23974	24.28	3050	3150	3045	3980	2150	3065	3069.91	1.83	6244	3211	3137	3101	3027	2991	3120	3010	100	915	500	1900	5	1	20000000	616	17.02	0.47	12	0.12	181.00	6623.00	6150	20231214	-49.92	3000	20230726	2.67	4890	-37.01	20240108	3025	1.82	20240405	6150	-49.92	20231214	3000	2.67	20230726	5.74	N	026940	500	100 억	365929	N	N	56	N	N
121	20240409	090333	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	5	2	0.16	18448975	6003	6.08	3050	3150	3045	3980	2150	3065	3073.29	1.83	1203	3211	3137	3101	3027	2991	3120	3010	100	915	500	1900	5	1	20000000	614	16.96	0.46	12	0.03	181.00	6623.00	6150	20231214	-50.08	3000	20230726	2.33	4890	-37.22	20240108	3025	1.49	20240405	6150	-50.08	20231214	3000	2.33	20230726	5.74	N	026940	500	100 억	365929	N	N	56	N	N
122	20240408	160329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3065	-75	5	-2.39	305667835	98485	92.57	3150	3175	3065	4080	2200	3140	3103.64	1.97	-28102	3216	3177	3101	3062	2986	3197	3082	100	940	500	1940	5	1	20000000	613	16.93	0.46	12	0.49	181.00	6623.00	6150	20231214	-50.16	3000	20230726	2.17	4890	-37.32	20240108	3025	1.32	20240405	6150	-50.16	20231214	3000	2.17	20230726	5.78	N	026940	500	100 억	394119	N	N	56	N	N
123	20240408	150329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	-50	5	-1.59	250273390	80458	75.63	3150	3175	3080	4080	2200	3140	3110.28	1.97	-27318	3216	3177	3101	3062	2986	3197	3082	100	940	500	1940	5	1	20000000	618	17.07	0.47	12	0.40	181.00	6623.00	6150	20231214	-49.76	3000	20230726	3.00	4890	-36.81	20240108	3025	2.15	20240405	6150	-49.76	20231214	3000	3.00	20230726	5.78	N	026940	500	100 억	394119	N	N	164	N	N
124	20240408	140330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	-50	5	-1.59	216522740	69510	65.34	3150	3175	3085	4080	2200	3140	3114.66	1.97	-26111	3216	3177	3101	3062	2986	3197	3082	100	940	500	1940	5	1	20000000	618	17.07	0.47	12	0.35	181.00	6623.00	6150	20231214	-49.76	3000	20230726	3.00	4890	-36.81	20240108	3025	2.15	20240405	6150	-49.76	20231214	3000	3.00	20230726	5.78	N	026940	500	100 억	394119	N	N	164	N	N
125	20240408	130328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3095	-45	5	-1.43	172458200	55292	51.97	3150	3175	3095	4080	2200	3140	3118.70	1.97	-21387	3216	3177	3101	3062	2986	3197	3082	100	940	500	1940	5	1	20000000	619	17.10	0.47	12	0.28	181.00	6623.00	6150	20231214	-49.67	3000	20230726	3.17	4890	-36.71	20240108	3025	2.31	20240405	6150	-49.67	20231214	3000	3.17	20230726	5.78	N	026940	500	100 억	394119	N	N	164	N	N
126	20240408	120330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3115	-25	5	-0.80	138355495	44287	41.63	3150	3175	3100	4080	2200	3140	3123.74	1.97	-17094	3216	3177	3101	3062	2986	3197	3082	100	940	500	1940	5	1	20000000	623	17.21	0.47	12	0.22	181.00	6623.00	6150	20231214	-49.35	3000	20230726	3.83	4890	-36.30	20240108	3025	2.98	20240405	6150	-49.35	20231214	3000	3.83	20230726	5.78	N	026940	500	100 억	394119	N	N	164	N	N
127	20240408	110331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	-35	5	-1.11	115555875	36939	34.72	3150	3175	3100	4080	2200	3140	3128.00	1.97	-13275	3216	3177	3101	3062	2986	3197	3082	100	940	500	1940	5	1	20000000	621	17.15	0.47	12	0.18	181.00	6623.00	6150	20231214	-49.51	3000	20230726	3.50	4890	-36.50	20240108	3025	2.64	20240405	6150	-49.51	20231214	3000	3.50	20230726	5.78	N	026940	500	100 억	394119	N	N	164	N	N
128	20240408	100327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3120	-20	5	-0.64	87198100	27812	26.14	3150	3175	3110	4080	2200	3140	3135.11	1.97	-9575	3216	3177	3101	3062	2986	3197	3082	100	940	500	1940	5	1	20000000	624	17.24	0.47	12	0.14	181.00	6623.00	6150	20231214	-49.27	3000	20230726	4.00	4890	-36.20	20240108	3025	3.14	20240405	6150	-49.27	20231214	3000	4.00	20230726	5.78	N	026940	500	100 억	394119	N	N	164	N	N
129	20240408	090331	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	15	2	0.48	17525530	5564	5.23	3150	3175	3145	4080	2200	3140	3151.70	1.97	-825	3216	3177	3101	3062	2986	3197	3082	100	940	500	1940	5	1	20000000	631	17.43	0.48	12	0.03	181.00	6623.00	6150	20231214	-48.70	3000	20230726	5.17	4890	-35.48	20240108	3025	4.30	20240405	6150	-48.70	20231214	3000	5.17	20230726	5.78	N	026940	500	100 억	394119	N	N	164	N	N
130	20240405	160330	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3140	50	2	1.62	323815470	105043	116.47	3090	3140	3025	4015	2165	3090	3082.69	1.87	19635	3160	3125	3105	3070	3050	3115	3060	100	925	500	1910	5	1	20000000	628	17.35	0.47	12	0.53	181.00	6623.00	6150	20231214	-48.94	3000	20230726	4.67	4890	-35.79	20240108	3025	3.80	20240405	6150	-48.94	20231214	3000	4.67	20230726	5.88	N	026940	500	100 억	374052	N	N	164	N	N
131	20240405	150328	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3110	20	2	0.65	282495635	91843	101.83	3090	3130	3025	4015	2165	3090	3075.85	1.87	19443	3160	3125	3105	3070	3050	3115	3060	100	925	500	1910	5	1	20000000	622	17.18	0.47	12	0.46	181.00	6623.00	6150	20231214	-49.43	3000	20230726	3.67	4890	-36.40	20240108	3025	2.81	20240405	6150	-49.43	20231214	3000	3.67	20230726	5.88	N	026940	500	100 억	374052	N	N	3	N	N
132	20240405	140327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3100	10	2	0.32	234735555	76470	84.79	3090	3130	3025	4015	2165	3090	3069.64	1.87	19486	3160	3125	3105	3070	3050	3115	3060	100	925	500	1910	5	1	20000000	620	17.13	0.47	12	0.38	181.00	6623.00	6150	20231214	-49.59	3000	20230726	3.33	4890	-36.61	20240108	3025	2.48	20240405	6150	-49.59	20231214	3000	3.33	20230726	5.88	N	026940	500	100 억	374052	N	N	3	N	N
133	20240405	130327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	-20	5	-0.65	209692355	68344	75.78	3090	3130	3025	4015	2165	3090	3068.19	1.87	18322	3160	3125	3105	3070	3050	3115	3060	100	925	500	1910	5	1	20000000	614	16.96	0.46	12	0.34	181.00	6623.00	6150	20231214	-50.08	3000	20230726	2.33	4890	-37.22	20240108	3025	1.49	20240405	6150	-50.08	20231214	3000	2.33	20230726	5.88	N	026940	500	100 억	374052	N	N	3	N	N
134	20240405	120327	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3095	5	2	0.16	194262555	63346	70.24	3090	3130	3025	4015	2165	3090	3066.69	1.87	15697	3160	3125	3105	3070	3050	3115	3060	100	925	500	1910	5	1	20000000	619	17.10	0.47	12	0.32	181.00	6623.00	6150	20231214	-49.67	3000	20230726	3.17	4890	-36.71	20240108	3025	2.31	20240405	6150	-49.67	20231214	3000	3.17	20230726	5.88	N	026940	500	100 억	374052	N	N	3	N	N
135	20240405	110329	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	-20	5	-0.65	151396850	49486	54.87	3090	3100	3025	4015	2165	3090	3059.39	1.87	10936	3160	3125	3105	3070	3050	3115	3060	100	925	500	1910	5	1	20000000	614	16.96	0.46	12	0.25	181.00	6623.00	6150	20231214	-50.08	3000	20230726	2.33	4890	-37.22	20240108	3025	1.49	20240405	6150	-50.08	20231214	3000	2.33	20230726	5.88	N	026940	500	100 억	374052	N	N	3	N	N
136	20240405	100306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3075	-15	5	-0.49	130730480	42753	47.40	3090	3100	3025	4015	2165	3090	3057.81	1.87	9336	3160	3125	3105	3070	3050	3115	3060	100	925	500	1910	5	1	20000000	615	16.99	0.46	12	0.21	181.00	6623.00	6150	20231214	-50.00	3000	20230726	2.50	4890	-37.12	20240108	3025	1.65	20240405	6150	-50.00	20231214	3000	2.50	20230726	5.88	N	026940	500	100 억	374052	N	N	3	N	N
137	20240405	090326	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	0	3	0.00	8201410	2654	2.94	3090	3100	3090	4015	2165	3090	3090.21	1.87	10	3160	3125	3105	3070	3050	3115	3060	100	925	500	1910	5	1	20000000	618	17.07	0.47	12	0.01	181.00	6623.00	6150	20231214	-49.76	3000	20230726	3.00	4890	-36.81	20240108	3085	0.16	20240404	6150	-49.76	20231214	3000	3.00	20230726	5.88	N	026940	500	100 억	374052	N	N	3	N	N
138	20240404	160324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3090	-15	5	-0.48	277775750	89390	75.18	3110	3140	3085	4035	2175	3105	3107.48	1.81	10759	3181	3142	3121	3082	3061	3132	3072	100	930	500	1920	5	1	20000000	618	17.07	0.47	12	0.45	181.00	6623.00	6150	20231214	-49.76	3000	20230726	3.00	4890	-36.81	20240108	3085	0.16	20240404	6150	-49.76	20231214	3000	3.00	20230726	6.00	N	026940	500	100 억	362600	N	N	3	N	N
139	20240404	150324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	0	3	0.00	215190040	69152	58.16	3110	3140	3085	4035	2175	3105	3111.84	1.81	7993	3181	3142	3121	3082	3061	3132	3072	100	930	500	1920	5	1	20000000	621	17.15	0.47	12	0.35	181.00	6623.00	6150	20231214	-49.51	3000	20230726	3.50	4890	-36.50	20240108	3085	0.65	20240404	6150	-49.51	20231214	3000	3.50	20230726	6.00	N	026940	500	100 억	362600	N	N	7	N	N
140	20240404	140324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3115	10	2	0.32	191361290	61475	51.70	3110	3140	3085	4035	2175	3105	3112.83	1.81	8072	3181	3142	3121	3082	3061	3132	3072	100	930	500	1920	5	1	20000000	623	17.21	0.47	12	0.31	181.00	6623.00	6150	20231214	-49.35	3000	20230726	3.83	4890	-36.30	20240108	3085	0.97	20240404	6150	-49.35	20231214	3000	3.83	20230726	6.00	N	026940	500	100 억	362600	N	N	7	N	N
141	20240404	130323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3110	5	2	0.16	176124770	56566	47.57	3110	3140	3085	4035	2175	3105	3113.62	1.81	7433	3181	3142	3121	3082	3061	3132	3072	100	930	500	1920	5	1	20000000	622	17.18	0.47	12	0.28	181.00	6623.00	6150	20231214	-49.43	3000	20230726	3.67	4890	-36.40	20240108	3085	0.81	20240404	6150	-49.43	20231214	3000	3.67	20230726	6.00	N	026940	500	100 억	362600	N	N	7	N	N
142	20240404	120323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	0	3	0.00	145317775	46696	39.27	3110	3140	3085	4035	2175	3105	3112.00	1.81	7136	3181	3142	3121	3082	3061	3132	3072	100	930	500	1920	5	1	20000000	621	17.15	0.47	12	0.23	181.00	6623.00	6150	20231214	-49.51	3000	20230726	3.50	4890	-36.50	20240108	3085	0.65	20240404	6150	-49.51	20231214	3000	3.50	20230726	6.00	N	026940	500	100 억	362600	N	N	7	N	N
143	20240404	110323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	0	3	0.00	95984250	30811	25.91	3110	3140	3085	4035	2175	3105	3115.26	1.81	5827	3181	3142	3121	3082	3061	3132	3072	100	930	500	1920	5	1	20000000	621	17.15	0.47	12	0.15	181.00	6623.00	6150	20231214	-49.51	3000	20230726	3.50	4890	-36.50	20240108	3085	0.65	20240404	6150	-49.51	20231214	3000	3.50	20230726	6.00	N	026940	500	100 억	362600	N	N	7	N	N
144	20240404	100323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3120	15	2	0.48	71744935	23014	19.36	3110	3140	3085	4035	2175	3105	3117.45	1.81	5065	3181	3142	3121	3082	3061	3132	3072	100	930	500	1920	5	1	20000000	624	17.24	0.47	12	0.12	181.00	6623.00	6150	20231214	-49.27	3000	20230726	4.00	4890	-36.20	20240108	3085	1.13	20240404	6150	-49.27	20231214	3000	4.00	20230726	6.00	N	026940	500	100 억	362600	N	N	7	N	N
145	20240404	090323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	0	3	0.00	24947885	8017	6.74	3110	3130	3105	4035	2175	3105	3111.87	1.81	2210	3181	3142	3121	3082	3061	3132	3072	100	930	500	1920	5	1	20000000	621	17.15	0.47	12	0.04	181.00	6623.00	6150	20231214	-49.51	3000	20230726	3.50	4890	-36.50	20240108	3100	0.16	20240403	6150	-49.51	20231214	3000	3.50	20230726	6.00	N	026940	500	100 억	362600	N	N	7	N	N
146	20240403	160324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3105	-55	5	-1.74	367988800	117776	78.84	3145	3160	3100	4105	2215	3160	3124.48	1.88	-11250	3243	3201	3168	3126	3093	3185	3110	100	945	500	1950	5	1	20000000	621	17.15	0.47	12	0.59	181.00	6623.00	6150	20231214	-49.51	3000	20230726	3.50	4890	-36.50	20240108	3100	0.16	20240403	6150	-49.51	20231214	3000	3.50	20230726	6.07	N	026940	500	100 억	375984	N	N	7	N	N
147	20240403	150322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3110	-50	5	-1.58	335658190	107363	71.87	3145	3160	3105	4105	2215	3160	3126.39	1.88	-11103	3243	3201	3168	3126	3093	3185	3110	100	945	500	1950	5	1	20000000	622	17.18	0.47	12	0.54	181.00	6623.00	6150	20231214	-49.43	3000	20230726	3.67	4890	-36.40	20240108	3105	0.16	20240403	6150	-49.43	20231214	3000	3.67	20230726	6.07	N	026940	500	100 억	375984	N	N	36	N	N
148	20240403	140322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3130	-30	5	-0.95	286169820	91470	61.23	3145	3160	3115	4105	2215	3160	3128.56	1.88	-8590	3243	3201	3168	3126	3093	3185	3110	100	945	500	1950	5	1	20000000	626	17.29	0.47	12	0.46	181.00	6623.00	6150	20231214	-49.11	3000	20230726	4.33	4890	-35.99	20240108	3115	0.48	20240403	6150	-49.11	20231214	3000	4.33	20230726	6.07	N	026940	500	100 억	375984	N	N	36	N	N
149	20240403	130320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3135	-25	5	-0.79	175528925	56043	37.52	3145	3160	3120	4105	2215	3160	3132.04	1.88	-11758	3243	3201	3168	3126	3093	3185	3110	100	945	500	1950	5	1	20000000	627	17.32	0.47	12	0.28	181.00	6623.00	6150	20231214	-49.02	3000	20230726	4.50	4890	-35.89	20240108	3120	0.48	20240403	6150	-49.02	20231214	3000	4.50	20230726	6.07	N	026940	500	100 억	375984	N	N	36	N	N
150	20240403	120323	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3135	-25	5	-0.79	153318875	48952	32.77	3145	3160	3120	4105	2215	3160	3132.02	1.88	-10739	3243	3201	3168	3126	3093	3185	3110	100	945	500	1950	5	1	20000000	627	17.32	0.47	12	0.24	181.00	6623.00	6150	20231214	-49.02	3000	20230726	4.50	4890	-35.89	20240108	3120	0.48	20240403	6150	-49.02	20231214	3000	4.50	20230726	6.07	N	026940	500	100 억	375984	N	N	36	N	N
151	20240403	110322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3140	-20	5	-0.63	124528545	39754	26.61	3145	3160	3120	4105	2215	3160	3132.48	1.88	-7506	3243	3201	3168	3126	3093	3185	3110	100	945	500	1950	5	1	20000000	628	17.35	0.47	12	0.20	181.00	6623.00	6150	20231214	-48.94	3000	20230726	4.67	4890	-35.79	20240108	3120	0.64	20240403	6150	-48.94	20231214	3000	4.67	20230726	6.07	N	026940	500	100 억	375984	N	N	36	N	N
152	20240403	100322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3130	-30	5	-0.95	83649460	26709	17.88	3145	3160	3120	4105	2215	3160	3131.88	1.88	-6105	3243	3201	3168	3126	3093	3185	3110	100	945	500	1950	5	1	20000000	626	17.29	0.47	12	0.13	181.00	6623.00	6150	20231214	-49.11	3000	20230726	4.33	4890	-35.99	20240108	3120	0.32	20240403	6150	-49.11	20231214	3000	4.33	20230726	6.07	N	026940	500	100 억	375984	N	N	36	N	N
153	20240403	090324	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3135	-25	5	-0.79	10875115	3460	2.32	3145	3145	3135	4105	2215	3160	3143.09	1.88	-1661	3243	3201	3168	3126	3093	3185	3110	100	945	500	1950	5	1	20000000	627	17.32	0.47	12	0.02	181.00	6623.00	6150	20231214	-49.02	3000	20230726	4.50	4890	-35.89	20240108	3135	0.00	20240403	6150	-49.02	20231214	3000	4.50	20230726	6.07	N	026940	500	100 억	375984	N	N	36	N	N
154	20240402	160315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3160	-35	5	-1.10	471266175	149322	170.76	3195	3210	3135	4150	2240	3195	3156.03	2.14	-47769	3258	3226	3188	3156	3118	3242	3172	100	955	500	1980	5	1	20000000	632	17.46	0.48	12	0.75	181.00	6623.00	6150	20231214	-48.62	3000	20230726	5.33	4890	-35.38	20240108	3135	0.80	20240402	6150	-48.62	20231214	3000	5.33	20230726	6.04	N	026940	500	100 억	428113	N	N	36	N	N
155	20240402	150321	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	-40	5	-1.25	459253480	145515	166.40	3195	3210	3135	4150	2240	3195	3156.06	2.14	-47068	3258	3226	3188	3156	3118	3242	3172	100	955	500	1980	5	1	20000000	631	17.43	0.48	12	0.73	181.00	6623.00	6150	20231214	-48.70	3000	20230726	5.17	4890	-35.48	20240108	3135	0.64	20240402	6150	-48.70	20231214	3000	5.17	20230726	6.04	N	026940	500	100 억	428113	N	N	0	N	N
156	20240402	140322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	-40	5	-1.25	409076645	129553	148.15	3195	3210	3140	4150	2240	3195	3157.60	2.14	-40569	3258	3226	3188	3156	3118	3242	3172	100	955	500	1980	5	1	20000000	631	17.43	0.48	12	0.65	181.00	6623.00	6150	20231214	-48.70	3000	20230726	5.17	4890	-35.48	20240108	3140	0.48	20240402	6150	-48.70	20231214	3000	5.17	20230726	6.04	N	026940	500	100 억	428113	N	N	0	N	N
157	20240402	130318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	-40	5	-1.25	293524840	92830	106.15	3195	3210	3150	4150	2240	3195	3161.96	2.14	-25841	3258	3226	3188	3156	3118	3242	3172	100	955	500	1980	5	1	20000000	631	17.43	0.48	12	0.46	181.00	6623.00	6150	20231214	-48.70	3000	20230726	5.17	4890	-35.48	20240108	3150	0.16	20240402	6150	-48.70	20231214	3000	5.17	20230726	6.04	N	026940	500	100 억	428113	N	N	0	N	N
158	20240402	120317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	-40	5	-1.25	279130020	88267	100.94	3195	3210	3150	4150	2240	3195	3162.34	2.14	-24181	3258	3226	3188	3156	3118	3242	3172	100	955	500	1980	5	1	20000000	631	17.43	0.48	12	0.44	181.00	6623.00	6150	20231214	-48.70	3000	20230726	5.17	4890	-35.48	20240108	3150	0.16	20240402	6150	-48.70	20231214	3000	5.17	20230726	6.04	N	026940	500	100 억	428113	N	N	0	N	N
159	20240402	110319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3170	-25	5	-0.78	239692065	75774	86.65	3195	3210	3150	4150	2240	3195	3163.25	2.14	-18601	3258	3226	3188	3156	3118	3242	3172	100	955	500	1980	5	1	20000000	634	17.51	0.48	12	0.38	181.00	6623.00	6150	20231214	-48.46	3000	20230726	5.67	4890	-35.17	20240108	3150	0.63	20240402	6150	-48.46	20231214	3000	5.67	20230726	6.04	N	026940	500	100 억	428113	N	N	0	N	N
160	20240402	100318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3170	-25	5	-0.78	134948105	42626	48.74	3195	3210	3155	4150	2240	3195	3165.86	2.14	-12654	3258	3226	3188	3156	3118	3242	3172	100	955	500	1980	5	1	20000000	634	17.51	0.48	12	0.21	181.00	6623.00	6150	20231214	-48.46	3000	20230726	5.67	4890	-35.17	20240108	3150	0.63	20240401	6150	-48.46	20231214	3000	5.67	20230726	6.04	N	026940	500	100 억	428113	N	N	0	N	N
161	20240402	090317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3205	10	2	0.31	4857345	1518	1.74	3195	3210	3195	4150	2240	3195	3199.84	2.14	-321	3258	3226	3188	3156	3118	3242	3172	100	955	500	1980	5	1	20000000	641	17.71	0.48	12	0.01	181.00	6623.00	6150	20231214	-47.89	3000	20230726	6.83	4890	-34.46	20240108	3150	1.75	20240401	6150	-47.89	20231214	3000	6.83	20230726	6.04	N	026940	500	100 억	428113	N	N	0	N	N
162	20240401	160316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3195	40	2	1.27	275437740	86426	94.86	3170	3220	3150	4100	2210	3155	3186.84	1.98	32296	3228	3191	3173	3136	3118	3182	3127	100	945	500	1950	5	1	20000000	639	17.65	0.48	12	0.43	181.00	6623.00	6150	20231214	-48.05	3000	20230726	6.50	4890	-34.66	20240108	3150	1.43	20240401	6150	-48.05	20231214	3000	6.50	20230726	6.04	N	026940	500	100 억	395445	N	N	0	N	N
163	20240401	150317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3195	40	2	1.27	261779800	82153	90.17	3170	3220	3150	4100	2210	3155	3186.49	1.98	30959	3228	3191	3173	3136	3118	3182	3127	100	945	500	1950	5	1	20000000	639	17.65	0.48	12	0.41	181.00	6623.00	6150	20231214	-48.05	3000	20230726	6.50	4890	-34.66	20240108	3150	1.43	20240401	6150	-48.05	20231214	3000	6.50	20230726	6.04	N	026940	500	100 억	395445	N	N	0	N	N
164	20240401	140316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3200	45	2	1.43	241033435	75659	83.04	3170	3220	3150	4100	2210	3155	3185.79	1.98	28768	3228	3191	3173	3136	3118	3182	3127	100	945	500	1950	5	1	20000000	640	17.68	0.48	12	0.38	181.00	6623.00	6150	20231214	-47.97	3000	20230726	6.67	4890	-34.56	20240108	3150	1.59	20240401	6150	-47.97	20231214	3000	6.67	20230726	6.04	N	026940	500	100 억	395445	N	N	0	N	N
165	20240401	130316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3185	30	2	0.95	207449365	65128	71.48	3170	3220	3150	4100	2210	3155	3185.26	1.98	25456	3228	3191	3173	3136	3118	3182	3127	100	945	500	1950	5	1	20000000	637	17.60	0.48	12	0.33	181.00	6623.00	6150	20231214	-48.21	3000	20230726	6.17	4890	-34.87	20240108	3150	1.11	20240401	6150	-48.21	20231214	3000	6.17	20230726	6.04	N	026940	500	100 억	395445	N	N	0	N	N
166	20240401	120318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3185	30	2	0.95	191408440	60101	65.97	3170	3220	3150	4100	2210	3155	3184.78	1.98	24663	3228	3191	3173	3136	3118	3182	3127	100	945	500	1950	5	1	20000000	637	17.60	0.48	12	0.30	181.00	6623.00	6150	20231214	-48.21	3000	20230726	6.17	4890	-34.87	20240108	3150	1.11	20240401	6150	-48.21	20231214	3000	6.17	20230726	6.04	N	026940	500	100 억	395445	N	N	0	N	N
167	20240401	110317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3185	30	2	0.95	158324825	49732	54.59	3170	3220	3150	4100	2210	3155	3183.56	1.98	22969	3228	3191	3173	3136	3118	3182	3127	100	945	500	1950	5	1	20000000	637	17.60	0.48	12	0.25	181.00	6623.00	6150	20231214	-48.21	3000	20230726	6.17	4890	-34.87	20240108	3150	1.11	20240401	6150	-48.21	20231214	3000	6.17	20230726	6.04	N	026940	500	100 억	395445	N	N	0	N	N
168	20240401	100315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3195	40	2	1.27	135990260	42755	46.93	3170	3210	3150	4100	2210	3155	3180.69	1.98	20576	3228	3191	3173	3136	3118	3182	3127	100	945	500	1950	5	1	20000000	639	17.65	0.48	12	0.21	181.00	6623.00	6150	20231214	-48.05	3000	20230726	6.50	4890	-34.66	20240108	3150	1.43	20240401	6150	-48.05	20231214	3000	6.50	20230726	6.04	N	026940	500	100 억	395445	N	N	0	N	N
169	20240401	090315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3175	20	2	0.63	12633495	3974	4.36	3170	3185	3165	4100	2210	3155	3179.04	1.98	-2636	3228	3191	3173	3136	3118	3182	3127	100	945	500	1950	5	1	20000000	635	17.54	0.48	12	0.02	181.00	6623.00	6150	20231214	-48.37	3000	20230726	5.83	4890	-35.07	20240108	3155	0.63	20240329	6150	-48.37	20231214	3000	5.83	20230726	6.04	N	026940	500	100 억	395445	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History