KissMeData/019440/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	0	3	0.00	127702390	9322	90.99	13790	13790	13630	17900	9640	13770	13699.03	0.24	896	13883	13826	13763	13706	13643	13795	13675	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.11	-317.00	38517.00	18110	20230424	-23.96	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.42	N	019440	5000	428 억	20723	N	N	0	N	N
3	20240430	150342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-10	5	-0.07	126050870	9202	89.82	13790	13790	13630	17900	9640	13770	13698.20	0.24	819	13883	13826	13763	13706	13643	13795	13675	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.11	-317.00	38517.00	18110	20230424	-24.02	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.42	N	019440	5000	428 억	20723	N	N	0	N	N
4	20240430	140342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-20	5	-0.15	113514830	8290	80.92	13790	13790	13630	17900	9640	13770	13692.98	0.24	768	13883	13826	13763	13706	13643	13795	13675	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.10	-317.00	38517.00	18110	20230424	-24.08	13190	20231030	4.25	14090	-2.41	20240202	13210	4.09	20240125	17400	-20.98	20230803	13190	4.25	20231030	0.42	N	019440	5000	428 억	20723	N	N	0	N	N
5	20240430	130341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-10	5	-0.07	97453030	7121	69.51	13790	13790	13630	17900	9640	13770	13685.30	0.24	941	13883	13826	13763	13706	13643	13795	13675	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.08	-317.00	38517.00	18110	20230424	-24.02	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.42	N	019440	5000	428 억	20723	N	N	0	N	N
6	20240430	120342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	0	3	0.00	92097060	6731	65.70	13790	13790	13630	17900	9640	13770	13682.52	0.24	813	13883	13826	13763	13706	13643	13795	13675	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.08	-317.00	38517.00	18110	20230424	-23.96	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.42	N	019440	5000	428 억	20723	N	N	0	N	N
7	20240430	110342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-10	5	-0.07	87074110	6366	62.14	13790	13790	13630	17900	9640	13770	13677.99	0.24	913	13883	13826	13763	13706	13643	13795	13675	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.07	-317.00	38517.00	18110	20230424	-24.02	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	17400	-20.92	20230803	13190	4.32	20231030	0.42	N	019440	5000	428 억	20723	N	N	0	N	N
8	20240430	100340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	0	3	0.00	79942370	5847	57.07	13790	13790	13630	17900	9640	13770	13672.37	0.24	1004	13883	13826	13763	13706	13643	13795	13675	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.07	-317.00	38517.00	18110	20230424	-23.96	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.42	N	019440	5000	428 억	20723	N	N	0	N	N
9	20240430	090347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	0	3	0.00	2205600	160	1.56	13790	13790	13770	17900	9640	13770	13785.00	0.24	-49	13883	13826	13763	13706	13643	13795	13675	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.00	-317.00	38517.00	18110	20230424	-23.96	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.42	N	019440	5000	428 억	20723	N	N	0	N	N
10	20240429	160338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	70	2	0.51	137541830	9993	165.78	13780	13820	13700	17810	9590	13700	13763.82	0.23	599	13760	13730	13690	13660	13620	13735	13665	429	4110	5000	9860	10	1	8570000	1180	-43.44	0.36	12	0.12	-317.00	38517.00	18550	20230421	-25.77	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.42	N	019440	5000	428 억	19850	N	N	3	N	N
11	20240429	150340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	70	2	0.51	135999910	9881	163.92	13780	13820	13700	17810	9590	13700	13763.78	0.23	568	13760	13730	13690	13660	13620	13735	13665	429	4110	5000	9860	10	1	8570000	1180	-43.44	0.36	12	0.12	-317.00	38517.00	18550	20230421	-25.77	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	17400	-20.86	20230803	13190	4.40	20231030	0.42	N	019440	5000	428 억	19850	N	N	3	N	N
12	20240429	140334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	30	2	0.22	110702470	8042	133.41	13780	13820	13700	17810	9590	13700	13765.54	0.23	404	13760	13730	13690	13660	13620	13735	13665	429	4110	5000	9860	10	1	8570000	1177	-43.31	0.36	12	0.09	-317.00	38517.00	18550	20230421	-25.98	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	17400	-21.09	20230803	13190	4.09	20231030	0.42	N	019440	5000	428 억	19850	N	N	3	N	N
13	20240429	130341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	110	2	0.80	86056390	6251	103.70	13780	13820	13700	17810	9590	13700	13766.82	0.23	285	13760	13730	13690	13660	13620	13735	13665	429	4110	5000	9860	10	1	8570000	1184	-43.56	0.36	12	0.07	-317.00	38517.00	18550	20230421	-25.55	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	17400	-20.63	20230803	13190	4.70	20231030	0.42	N	019440	5000	428 억	19850	N	N	3	N	N
14	20240429	120339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	40	2	0.29	39203190	2850	47.28	13780	13800	13700	17810	9590	13700	13755.51	0.23	183	13760	13730	13690	13660	13620	13735	13665	429	4110	5000	9860	10	1	8570000	1178	-43.34	0.36	12	0.03	-317.00	38517.00	18550	20230421	-25.93	13190	20231030	4.17	14090	-2.48	20240202	13210	4.01	20240125	17400	-21.03	20230803	13190	4.17	20231030	0.42	N	019440	5000	428 억	19850	N	N	3	N	N
15	20240429	110328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	0	3	0.00	38241620	2780	46.12	13780	13800	13700	17810	9590	13700	13755.98	0.23	231	13760	13730	13690	13660	13620	13735	13665	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.03	-317.00	38517.00	18550	20230421	-26.15	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	17400	-21.26	20230803	13190	3.87	20231030	0.42	N	019440	5000	428 억	19850	N	N	3	N	N
16	20240429	100341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	40	2	0.29	27677250	2011	33.36	13780	13800	13700	17810	9590	13700	13762.93	0.23	238	13760	13730	13690	13660	13620	13735	13665	429	4110	5000	9860	10	1	8570000	1178	-43.34	0.36	12	0.02	-317.00	38517.00	18550	20230421	-25.93	13190	20231030	4.17	14090	-2.48	20240202	13210	4.01	20240125	17400	-21.03	20230803	13190	4.17	20231030	0.42	N	019440	5000	428 억	19850	N	N	3	N	N
17	20240429	090341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	80	2	0.58	13892260	1007	16.71	13780	13800	13780	17810	9590	13700	13795.69	0.23	0	13760	13730	13690	13660	13620	13735	13665	429	4110	5000	9860	10	1	8570000	1181	-43.47	0.36	12	0.01	-317.00	38517.00	18550	20230421	-25.71	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	17400	-20.80	20230803	13190	4.47	20231030	0.42	N	019440	5000	428 억	19850	N	N	3	N	N
18	20240426	160339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	0	3	0.00	82449650	6024	250.06	13700	13720	13650	17810	9590	13700	13686.86	0.23	14	13806	13752	13676	13622	13546	13715	13585	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.07	-317.00	38517.00	19050	20230420	-28.08	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	17400	-21.26	20230803	13190	3.87	20231030	0.42	N	019440	5000	428 억	19897	N	N	3	N	N
19	20240426	150340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	0	3	0.00	80833300	5906	245.16	13700	13720	13650	17810	9590	13700	13686.64	0.23	-43	13806	13752	13676	13622	13546	13715	13585	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.07	-317.00	38517.00	19050	20230420	-28.08	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	17400	-21.26	20230803	13190	3.87	20231030	0.42	N	019440	5000	428 억	19897	N	N	0	N	N
20	20240426	140338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-10	5	-0.07	62195180	4544	188.63	13700	13720	13650	17810	9590	13700	13687.32	0.23	-39	13806	13752	13676	13622	13546	13715	13585	429	4110	5000	9860	10	1	8570000	1173	-43.19	0.36	12	0.05	-317.00	38517.00	19050	20230420	-28.14	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	17400	-21.32	20230803	13190	3.79	20231030	0.42	N	019440	5000	428 억	19897	N	N	0	N	N
21	20240426	130338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-20	5	-0.15	59636140	4357	180.86	13700	13720	13650	17810	9590	13700	13687.43	0.23	-105	13806	13752	13676	13622	13546	13715	13585	429	4110	5000	9860	10	1	8570000	1172	-43.15	0.36	12	0.05	-317.00	38517.00	19050	20230420	-28.19	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	17400	-21.38	20230803	13190	3.71	20231030	0.42	N	019440	5000	428 억	19897	N	N	0	N	N
22	20240426	120338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-10	5	-0.07	48168130	3518	146.04	13700	13720	13650	17810	9590	13700	13691.91	0.23	-120	13806	13752	13676	13622	13546	13715	13585	429	4110	5000	9860	10	1	8570000	1173	-43.19	0.36	12	0.04	-317.00	38517.00	19050	20230420	-28.14	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	17400	-21.32	20230803	13190	3.79	20231030	0.42	N	019440	5000	428 억	19897	N	N	0	N	N
23	20240426	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-30	5	-0.22	45626030	3332	138.31	13700	13720	13650	17810	9590	13700	13693.29	0.23	-124	13806	13752	13676	13622	13546	13715	13585	429	4110	5000	9860	10	1	8570000	1172	-43.12	0.35	12	0.04	-317.00	38517.00	19050	20230420	-28.24	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	17400	-21.44	20230803	13190	3.64	20231030	0.42	N	019440	5000	428 억	19897	N	N	0	N	N
24	20240426	100338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-10	5	-0.07	7873160	575	23.87	13700	13720	13650	17810	9590	13700	13692.45	0.23	3	13806	13752	13676	13622	13546	13715	13585	429	4110	5000	9860	10	1	8570000	1173	-43.19	0.36	12	0.01	-317.00	38517.00	19050	20230420	-28.14	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	17400	-21.32	20230803	13190	3.79	20231030	0.42	N	019440	5000	428 억	19897	N	N	0	N	N
25	20240426	090340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	0	3	0.00	164400	12	0.50	13700	13700	13700	17810	9590	13700	13700.00	0.23	0	13806	13752	13676	13622	13546	13715	13585	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.00	-317.00	38517.00	19050	20230420	-28.08	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	17400	-21.26	20230803	13190	3.87	20231030	0.42	N	019440	5000	428 억	19897	N	N	0	N	N
26	20240425	160337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	20	2	0.15	32956440	2409	97.22	13730	13730	13600	17780	9580	13680	13680.52	0.23	46	13780	13730	13650	13600	13520	13755	13625	429	4100	5000	9840	10	1	8570000	1174	-43.22	0.36	12	0.03	-317.00	38517.00	19140	20230419	-28.42	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	17650	-22.38	20230425	13190	3.87	20231030	0.44	N	019440	5000	428 억	19885	N	N	0	N	N
27	20240425	150340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	10	2	0.07	32764670	2395	96.65	13730	13730	13600	17780	9580	13680	13680.45	0.23	46	13780	13730	13650	13600	13520	13755	13625	429	4100	5000	9840	10	1	8570000	1173	-43.19	0.36	12	0.03	-317.00	38517.00	19140	20230419	-28.47	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	17650	-22.44	20230425	13190	3.79	20231030	0.44	N	019440	5000	428 억	19885	N	N	0	N	N
28	20240425	140337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	10	2	0.07	32244490	2357	95.12	13730	13730	13600	17780	9580	13680	13680.31	0.23	46	13780	13730	13650	13600	13520	13755	13625	429	4100	5000	9840	10	1	8570000	1173	-43.19	0.36	12	0.03	-317.00	38517.00	19140	20230419	-28.47	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	17650	-22.44	20230425	13190	3.79	20231030	0.44	N	019440	5000	428 억	19885	N	N	0	N	N
29	20240425	130339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	10	2	0.07	23094570	1689	68.16	13730	13730	13600	17780	9580	13680	13673.52	0.23	32	13780	13730	13650	13600	13520	13755	13625	429	4100	5000	9840	10	1	8570000	1173	-43.19	0.36	12	0.02	-317.00	38517.00	19140	20230419	-28.47	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	17650	-22.44	20230425	13190	3.79	20231030	0.44	N	019440	5000	428 억	19885	N	N	0	N	N
30	20240425	120337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	0	3	0.00	19562660	1431	57.75	13730	13730	13600	17780	9580	13680	13670.62	0.23	25	13780	13730	13650	13600	13520	13755	13625	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	19140	20230419	-28.53	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	17650	-22.49	20230425	13190	3.71	20231030	0.44	N	019440	5000	428 억	19885	N	N	0	N	N
31	20240425	110337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	0	3	0.00	11655960	853	34.42	13730	13730	13600	17780	9580	13680	13664.67	0.23	25	13780	13730	13650	13600	13520	13755	13625	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.01	-317.00	38517.00	19140	20230419	-28.53	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	17650	-22.49	20230425	13190	3.71	20231030	0.44	N	019440	5000	428 억	19885	N	N	0	N	N
32	20240425	100337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	10	2	0.07	10698480	783	31.60	13730	13730	13600	17780	9580	13680	13663.45	0.23	19	13780	13730	13650	13600	13520	13755	13625	429	4100	5000	9840	10	1	8570000	1173	-43.19	0.36	12	0.01	-317.00	38517.00	19140	20230419	-28.47	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	17650	-22.44	20230425	13190	3.79	20231030	0.44	N	019440	5000	428 억	19885	N	N	0	N	N
33	20240425	090338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	50	2	0.37	219680	16	0.65	13730	13730	13730	17780	9580	13680	13730.00	0.23	-1	13780	13730	13650	13600	13520	13755	13625	429	4100	5000	9840	10	1	8570000	1177	-43.31	0.36	12	0.00	-317.00	38517.00	19140	20230419	-28.27	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	17650	-22.21	20230425	13190	4.09	20231030	0.44	N	019440	5000	428 억	19885	N	N	0	N	N
34	20240424	160336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	120	2	0.88	33758170	2478	72.27	13570	13700	13570	17620	9500	13560	13623.15	0.23	-25	13720	13640	13580	13500	13440	13610	13470	429	4060	5000	9760	10	1	8570000	1172	-43.15	0.36	12	0.03	-317.00	38517.00	19140	20230419	-28.53	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	18110	-24.46	20230424	13190	3.71	20231030	0.44	N	019440	5000	428 억	19928	N	N	0	N	N
35	20240424	150336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	110	2	0.81	32910100	2416	70.46	13570	13700	13570	17620	9500	13560	13621.73	0.23	-32	13720	13640	13580	13500	13440	13610	13470	429	4060	5000	9760	10	1	8570000	1172	-43.12	0.35	12	0.03	-317.00	38517.00	19140	20230419	-28.58	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	18110	-24.52	20230424	13190	3.64	20231030	0.44	N	019440	5000	428 억	19928	N	N	0	N	N
36	20240424	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	60	2	0.44	25423930	1868	54.48	13570	13700	13570	17620	9500	13560	13610.24	0.23	-38	13720	13640	13580	13500	13440	13610	13470	429	4060	5000	9760	10	1	8570000	1167	-42.97	0.35	12	0.02	-317.00	38517.00	19140	20230419	-28.84	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	18110	-24.79	20230424	13190	3.26	20231030	0.44	N	019440	5000	428 억	19928	N	N	0	N	N
37	20240424	130341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	80	2	0.59	21202200	1558	45.44	13570	13700	13570	17620	9500	13560	13608.60	0.23	-38	13720	13640	13580	13500	13440	13610	13470	429	4060	5000	9760	10	1	8570000	1169	-43.03	0.35	12	0.02	-317.00	38517.00	19140	20230419	-28.74	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	18110	-24.68	20230424	13190	3.41	20231030	0.44	N	019440	5000	428 억	19928	N	N	0	N	N
38	20240424	120337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	80	2	0.59	19470510	1431	41.73	13570	13700	13570	17620	9500	13560	13606.23	0.23	-44	13720	13640	13580	13500	13440	13610	13470	429	4060	5000	9760	10	1	8570000	1169	-43.03	0.35	12	0.02	-317.00	38517.00	19140	20230419	-28.74	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	18110	-24.68	20230424	13190	3.41	20231030	0.44	N	019440	5000	428 억	19928	N	N	0	N	N
39	20240424	110336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	20	2	0.15	15129710	1112	32.43	13570	13700	13570	17620	9500	13560	13605.85	0.23	-72	13720	13640	13580	13500	13440	13610	13470	429	4060	5000	9760	10	1	8570000	1164	-42.84	0.35	12	0.01	-317.00	38517.00	19140	20230419	-29.05	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	18110	-25.01	20230424	13190	2.96	20231030	0.44	N	019440	5000	428 억	19928	N	N	0	N	N
40	20240424	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	20	2	0.15	9284040	682	19.89	13570	13700	13570	17620	9500	13560	13612.96	0.23	-72	13720	13640	13580	13500	13440	13610	13470	429	4060	5000	9760	10	1	8570000	1164	-42.84	0.35	12	0.01	-317.00	38517.00	19140	20230419	-29.05	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	18110	-25.01	20230424	13190	2.96	20231030	0.44	N	019440	5000	428 억	19928	N	N	0	N	N
41	20240424	090336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	10	2	0.07	54280	4	0.12	13570	13570	13570	17620	9500	13560	13570.00	0.23	0	13720	13640	13580	13500	13440	13610	13470	429	4060	5000	9760	10	1	8570000	1163	-42.81	0.35	12	0.00	-317.00	38517.00	19140	20230419	-29.10	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	18110	-25.07	20230424	13190	2.88	20231030	0.44	N	019440	5000	428 억	19928	N	N	0	N	N
42	20240423	160327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-20	5	-0.15	46412170	3416	49.85	13580	13660	13520	17650	9510	13580	13586.70	0.23	-24	13673	13626	13563	13516	13453	13595	13485	429	4070	5000	9770	10	1	8570000	1162	-42.78	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.26	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	18110	-25.12	20230424	13190	2.81	20231030	0.46	N	019440	5000	428 억	19927	N	N	0	N	N
43	20240423	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	45774830	3369	49.16	13580	13660	13520	17650	9510	13580	13587.07	0.23	21	13673	13626	13563	13516	13453	13595	13485	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	18110	-25.01	20230424	13190	2.96	20231030	0.46	N	019440	5000	428 억	19927	N	N	0	N	N
44	20240423	140336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-20	5	-0.15	39983170	2942	42.93	13580	13660	13520	17650	9510	13580	13590.47	0.23	-20	13673	13626	13563	13516	13453	13595	13485	429	4070	5000	9770	10	1	8570000	1162	-42.78	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.26	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	18110	-25.12	20230424	13190	2.81	20231030	0.46	N	019440	5000	428 억	19927	N	N	0	N	N
45	20240423	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	40	2	0.29	28984710	2133	31.13	13580	13660	13520	17650	9510	13580	13588.71	0.23	-26	13673	13626	13563	13516	13453	13595	13485	429	4070	5000	9770	10	1	8570000	1167	-42.97	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.95	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	18110	-24.79	20230424	13190	3.26	20231030	0.46	N	019440	5000	428 억	19927	N	N	0	N	N
46	20240423	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-10	5	-0.07	24342630	1792	26.15	13580	13660	13520	17650	9510	13580	13584.06	0.23	-32	13673	13626	13563	13516	13453	13595	13485	429	4070	5000	9770	10	1	8570000	1163	-42.81	0.35	12	0.02	-317.00	38517.00	19170	20230417	-29.21	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	18110	-25.07	20230424	13190	2.88	20231030	0.46	N	019440	5000	428 억	19927	N	N	0	N	N
47	20240423	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	50	2	0.37	21275970	1567	22.87	13580	13660	13520	17650	9510	13580	13577.52	0.23	-26	13673	13626	13563	13516	13453	13595	13485	429	4070	5000	9770	10	1	8570000	1168	-43.00	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.90	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	18110	-24.74	20230424	13190	3.34	20231030	0.46	N	019440	5000	428 억	19927	N	N	0	N	N
48	20240423	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	60	2	0.44	10685240	786	11.47	13580	13660	13550	17650	9510	13580	13594.45	0.23	29	13673	13626	13563	13516	13453	13595	13485	429	4070	5000	9770	10	1	8570000	1169	-43.03	0.35	12	0.01	-317.00	38517.00	19170	20230417	-28.85	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	18110	-24.68	20230424	13190	3.41	20231030	0.46	N	019440	5000	428 억	19927	N	N	0	N	N
49	20240423	090335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	760480	56	0.82	13580	13580	13580	17650	9510	13580	13580.00	0.23	-4	13673	13626	13563	13516	13453	13595	13485	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.00	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	18110	-25.01	20230424	13190	2.96	20231030	0.46	N	019440	5000	428 억	19927	N	N	0	N	N
50	20240422	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	93015240	6853	132.66	13610	13610	13500	17650	9510	13580	13572.92	0.23	-10	13740	13660	13540	13460	13340	13680	13480	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.08	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	18110	-25.01	20230424	13190	2.96	20231030	0.46	N	019440	5000	428 억	19944	N	N	0	N	N
51	20240422	150333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	88696800	6535	126.50	13610	13610	13500	17650	9510	13580	13572.58	0.23	-4	13740	13660	13540	13460	13340	13680	13480	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.08	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	18110	-25.01	20230424	13190	2.96	20231030	0.46	N	019440	5000	428 억	19944	N	N	0	N	N
52	20240422	140333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13530	-50	5	-0.37	53034470	3907	75.63	13610	13610	13500	17650	9510	13580	13574.22	0.23	-153	13740	13660	13540	13460	13340	13680	13480	429	4070	5000	9770	10	1	8570000	1160	-42.68	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.42	13190	20231030	2.58	14090	-3.97	20240202	13210	2.42	20240125	18110	-25.29	20230424	13190	2.58	20231030	0.46	N	019440	5000	428 억	19944	N	N	0	N	N
53	20240422	130332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13550	-30	5	-0.22	48569260	3577	69.24	13610	13610	13500	17650	9510	13580	13578.21	0.23	-199	13740	13660	13540	13460	13340	13680	13480	429	4070	5000	9770	10	1	8570000	1161	-42.74	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.32	13190	20231030	2.73	14090	-3.83	20240202	13210	2.57	20240125	18110	-25.18	20230424	13190	2.73	20231030	0.46	N	019440	5000	428 억	19944	N	N	0	N	N
54	20240422	120333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13500	-80	5	-0.59	47687700	3512	67.98	13610	13610	13500	17650	9510	13580	13578.50	0.23	-205	13740	13660	13540	13460	13340	13680	13480	429	4070	5000	9770	10	1	8570000	1157	-42.59	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.58	13190	20231030	2.35	14090	-4.19	20240202	13210	2.20	20240125	18110	-25.46	20230424	13190	2.35	20231030	0.46	N	019440	5000	428 억	19944	N	N	0	N	N
55	20240422	110332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	41573740	3061	59.25	13610	13610	13570	17650	9510	13580	13581.75	0.23	-155	13740	13660	13540	13460	13340	13680	13480	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	18110	-25.01	20230424	13190	2.96	20231030	0.46	N	019440	5000	428 억	19944	N	N	0	N	N
56	20240422	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	10	2	0.07	11875170	874	16.92	13610	13610	13580	17650	9510	13580	13587.15	0.23	-11	13740	13660	13540	13460	13340	13680	13480	429	4070	5000	9770	10	1	8570000	1165	-42.87	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	18110	-24.96	20230424	13190	3.03	20231030	0.46	N	019440	5000	428 억	19944	N	N	0	N	N
57	20240422	090333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	231010	17	0.33	13610	13610	13580	17650	9510	13580	13588.82	0.23	-11	13740	13660	13540	13460	13340	13680	13480	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.00	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	18110	-25.01	20230424	13190	2.96	20231030	0.46	N	019440	5000	428 억	19944	N	N	0	N	N
58	20240419	160320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	69163170	5127	67.50	13580	13620	13420	17650	9510	13580	13489.97	0.23	65	13780	13680	13570	13470	13360	13730	13520	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.06	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19140	-29.05	20230419	13190	2.96	20231030	0.47	N	019440	5000	428 억	19941	N	N	0	N	N
59	20240419	150321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-10	5	-0.07	66514810	4932	64.94	13580	13620	13420	17650	9510	13580	13486.38	0.23	52	13780	13680	13570	13470	13360	13730	13520	429	4070	5000	9770	10	1	8570000	1163	-42.81	0.35	12	0.06	-317.00	38517.00	19170	20230417	-29.21	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	19140	-29.10	20230419	13190	2.88	20231030	0.47	N	019440	5000	428 억	19941	N	N	0	N	N
60	20240419	140319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	20	2	0.15	62525300	4638	61.07	13580	13620	13420	17650	9510	13580	13481.09	0.23	249	13780	13680	13570	13470	13360	13730	13520	429	4070	5000	9770	10	1	8570000	1166	-42.90	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.06	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19140	-28.94	20230419	13190	3.11	20231030	0.47	N	019440	5000	428 억	19941	N	N	0	N	N
61	20240419	130321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13500	-80	5	-0.59	59911070	4445	58.53	13580	13580	13420	17650	9510	13580	13478.31	0.23	247	13780	13680	13570	13470	13360	13730	13520	429	4070	5000	9770	10	1	8570000	1157	-42.59	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.58	13190	20231030	2.35	14090	-4.19	20240202	13210	2.20	20240125	19140	-29.47	20230419	13190	2.35	20231030	0.47	N	019440	5000	428 억	19941	N	N	0	N	N
62	20240419	120320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13450	-130	5	-0.96	48334010	3584	47.19	13580	13580	13430	17650	9510	13580	13486.05	0.23	277	13780	13680	13570	13470	13360	13730	13520	429	4070	5000	9770	10	1	8570000	1153	-42.43	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.84	13190	20231030	1.97	14090	-4.54	20240202	13210	1.82	20240125	19140	-29.73	20230419	13190	1.97	20231030	0.47	N	019440	5000	428 억	19941	N	N	0	N	N
63	20240419	110322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13450	-130	5	-0.96	33283650	2465	32.46	13580	13580	13450	17650	9510	13580	13502.49	0.23	277	13780	13680	13570	13470	13360	13730	13520	429	4070	5000	9770	10	1	8570000	1153	-42.43	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.84	13190	20231030	1.97	14090	-4.54	20240202	13210	1.82	20240125	19140	-29.73	20230419	13190	1.97	20231030	0.47	N	019440	5000	428 억	19941	N	N	0	N	N
64	20240419	100321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13500	-80	5	-0.59	16379120	1212	15.96	13580	13580	13500	17650	9510	13580	13514.13	0.23	53	13780	13680	13570	13470	13360	13730	13520	429	4070	5000	9770	10	1	8570000	1157	-42.59	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.58	13190	20231030	2.35	14090	-4.19	20240202	13210	2.20	20240125	19140	-29.47	20230419	13190	2.35	20231030	0.47	N	019440	5000	428 억	19941	N	N	0	N	N
65	20240419	090318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	108640	8	0.11	13580	13580	13580	17650	9510	13580	13580.00	0.23	0	13780	13680	13570	13470	13360	13730	13520	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.00	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19140	-29.05	20230419	13190	2.96	20231030	0.47	N	019440	5000	428 억	19941	N	N	0	N	N
66	20240418	160318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	120	2	0.89	102744080	7577	281.78	13460	13670	13460	17490	9430	13460	13559.99	0.23	552	13613	13536	13453	13376	13293	13575	13415	429	4030	5000	9690	10	1	8570000	1164	-42.84	0.35	12	0.09	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19140	-29.05	20230419	13190	2.96	20231030	0.47	N	019440	5000	428 억	19441	N	N	0	N	N
67	20240418	150319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	80	2	0.59	101348320	7474	277.95	13460	13670	13460	17490	9430	13460	13560.12	0.23	603	13613	13536	13453	13376	13293	13575	13415	429	4030	5000	9690	10	1	8570000	1160	-42.71	0.35	12	0.09	-317.00	38517.00	19170	20230417	-29.37	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19140	-29.26	20230419	13190	2.65	20231030	0.47	N	019440	5000	428 억	19441	N	N	0	N	N
68	20240418	140320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13510	50	2	0.37	83853740	6178	229.75	13460	13670	13460	17490	9430	13460	13572.96	0.23	714	13613	13536	13453	13376	13293	13575	13415	429	4030	5000	9690	10	1	8570000	1158	-42.62	0.35	12	0.07	-317.00	38517.00	19170	20230417	-29.53	13190	20231030	2.43	14090	-4.12	20240202	13210	2.27	20240125	19140	-29.41	20230419	13190	2.43	20231030	0.47	N	019440	5000	428 억	19441	N	N	0	N	N
69	20240418	130320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13520	60	2	0.45	78933160	5814	216.21	13460	13670	13460	17490	9430	13460	13576.39	0.23	653	13613	13536	13453	13376	13293	13575	13415	429	4030	5000	9690	10	1	8570000	1159	-42.65	0.35	12	0.07	-317.00	38517.00	19170	20230417	-29.47	13190	20231030	2.50	14090	-4.05	20240202	13210	2.35	20240125	19140	-29.36	20230419	13190	2.50	20231030	0.47	N	019440	5000	428 억	19441	N	N	0	N	N
70	20240418	120319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13520	60	2	0.45	64652360	4758	176.94	13460	13670	13460	17490	9430	13460	13588.14	0.23	649	13613	13536	13453	13376	13293	13575	13415	429	4030	5000	9690	10	1	8570000	1159	-42.65	0.35	12	0.06	-317.00	38517.00	19170	20230417	-29.47	13190	20231030	2.50	14090	-4.05	20240202	13210	2.35	20240125	19140	-29.36	20230419	13190	2.50	20231030	0.47	N	019440	5000	428 억	19441	N	N	0	N	N
71	20240418	110319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	130	2	0.97	56215220	4135	153.77	13460	13670	13460	17490	9430	13460	13594.97	0.23	639	13613	13536	13453	13376	13293	13575	13415	429	4030	5000	9690	10	1	8570000	1165	-42.87	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19140	-29.00	20230419	13190	3.03	20231030	0.47	N	019440	5000	428 억	19441	N	N	0	N	N
72	20240418	100320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13520	60	2	0.45	52949760	3895	144.85	13460	13670	13460	17490	9430	13460	13594.29	0.23	634	13613	13536	13453	13376	13293	13575	13415	429	4030	5000	9690	10	1	8570000	1159	-42.65	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.47	13190	20231030	2.50	14090	-4.05	20240202	13210	2.35	20240125	19140	-29.36	20230419	13190	2.50	20231030	0.47	N	019440	5000	428 억	19441	N	N	0	N	N
73	20240418	090320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13480	20	2	0.15	7781780	578	21.49	13460	13480	13460	17490	9430	13460	13463.29	0.23	157	13613	13536	13453	13376	13293	13575	13415	429	4030	5000	9690	10	1	8570000	1155	-42.52	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.68	13190	20231030	2.20	14090	-4.33	20240202	13210	2.04	20240125	19140	-29.57	20230419	13190	2.20	20231030	0.47	N	019440	5000	428 억	19441	N	N	0	N	N
74	20240417	160315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13460	10	2	0.07	36012310	2689	38.07	13390	13530	13370	17480	9420	13450	13392.02	0.23	180	13630	13540	13480	13390	13330	13510	13360	429	4030	5000	9680	10	1	8570000	1154	-42.46	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.79	13190	20231030	2.05	14090	-4.47	20240202	13210	1.89	20240125	19170	-29.79	20230417	13190	2.05	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
75	20240417	150321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13460	10	2	0.07	34170290	2552	36.13	13390	13530	13370	17480	9420	13450	13389.61	0.23	179	13630	13540	13480	13390	13330	13510	13360	429	4030	5000	9680	10	1	8570000	1154	-42.46	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.79	13190	20231030	2.05	14090	-4.47	20240202	13210	1.89	20240125	19170	-29.79	20230417	13190	2.05	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
76	20240417	140318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13420	-30	5	-0.22	33578710	2508	35.51	13390	13530	13370	17480	9420	13450	13388.64	0.23	174	13630	13540	13480	13390	13330	13510	13360	429	4030	5000	9680	10	1	8570000	1150	-42.33	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.99	13190	20231030	1.74	14090	-4.76	20240202	13210	1.59	20240125	19170	-29.99	20230417	13190	1.74	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
77	20240417	130321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13430	-20	5	-0.15	32813350	2451	34.70	13390	13530	13370	17480	9420	13450	13387.74	0.23	166	13630	13540	13480	13390	13330	13510	13360	429	4030	5000	9680	10	1	8570000	1151	-42.37	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.94	13190	20231030	1.82	14090	-4.68	20240202	13210	1.67	20240125	19170	-29.94	20230417	13190	1.82	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
78	20240417	120320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13380	-70	5	-0.52	27991150	2091	29.60	13390	13530	13370	17480	9420	13450	13386.49	0.23	142	13630	13540	13480	13390	13330	13510	13360	429	4030	5000	9680	10	1	8570000	1147	-42.21	0.35	12	0.02	-317.00	38517.00	19170	20230417	-30.20	13190	20231030	1.44	14090	-5.04	20240202	13210	1.29	20240125	19170	-30.20	20230417	13190	1.44	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
79	20240417	110321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13400	-50	5	-0.37	16551350	1236	17.50	13390	13530	13370	17480	9420	13450	13391.06	0.23	111	13630	13540	13480	13390	13330	13510	13360	429	4030	5000	9680	10	1	8570000	1148	-42.27	0.35	12	0.01	-317.00	38517.00	19170	20230417	-30.10	13190	20231030	1.59	14090	-4.90	20240202	13210	1.44	20240125	19170	-30.10	20230417	13190	1.59	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
80	20240417	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13450	0	3	0.00	14662720	1095	15.50	13390	13530	13370	17480	9420	13450	13390.61	0.23	61	13630	13540	13480	13390	13330	13510	13360	429	4030	5000	9680	10	1	8570000	1153	-42.43	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.84	13190	20231030	1.97	14090	-4.54	20240202	13210	1.82	20240125	19170	-29.84	20230417	13190	1.97	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
81	20240417	090319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13390	-60	5	-0.45	415090	31	0.44	13390	13390	13390	17480	9420	13450	13390.00	0.23	0	13630	13540	13480	13390	13330	13510	13360	429	4030	5000	9680	10	1	8570000	1148	-42.24	0.35	12	0.00	-317.00	38517.00	19170	20230417	-30.15	13190	20231030	1.52	14090	-4.97	20240202	13210	1.36	20240125	19170	-30.15	20230417	13190	1.52	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
82	20240416	160321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13450	-80	5	-0.59	95092160	7060	141.71	13570	13570	13420	17580	9480	13530	13469.14	0.23	-85	13643	13586	13543	13486	13443	13565	13465	429	4050	5000	9740	10	1	8570000	1153	-42.43	0.35	12	0.08	-317.00	38517.00	19170	20230417	-29.84	13190	20231030	1.97	14090	-4.54	20240202	13210	1.82	20240125	19170	-29.84	20230417	13190	1.97	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
83	20240416	150318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13450	-80	5	-0.59	79019840	5865	117.72	13570	13570	13420	17580	9480	13530	13473.12	0.23	-72	13643	13586	13543	13486	13443	13565	13465	429	4050	5000	9740	10	1	8570000	1153	-42.43	0.35	12	0.07	-317.00	38517.00	19170	20230417	-29.84	13190	20231030	1.97	14090	-4.54	20240202	13210	1.82	20240125	19170	-29.84	20230417	13190	1.97	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
84	20240416	140317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13450	-80	5	-0.59	56992430	4226	84.83	13570	13570	13450	17580	9480	13530	13486.14	0.23	-78	13643	13586	13543	13486	13443	13565	13465	429	4050	5000	9740	10	1	8570000	1153	-42.43	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.84	13190	20231030	1.97	14090	-4.54	20240202	13210	1.82	20240125	19170	-29.84	20230417	13190	1.97	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
85	20240416	130319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13480	-50	5	-0.37	53854550	3993	80.15	13570	13570	13450	17580	9480	13530	13487.24	0.23	-36	13643	13586	13543	13486	13443	13565	13465	429	4050	5000	9740	10	1	8570000	1155	-42.52	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.68	13190	20231030	2.20	14090	-4.33	20240202	13210	2.04	20240125	19170	-29.68	20230417	13190	2.20	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
86	20240416	120320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13500	-30	5	-0.22	53181000	3943	79.14	13570	13570	13450	17580	9480	13530	13487.45	0.23	-26	13643	13586	13543	13486	13443	13565	13465	429	4050	5000	9740	10	1	8570000	1157	-42.59	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.58	13190	20231030	2.35	14090	-4.19	20240202	13210	2.20	20240125	19170	-29.58	20230417	13190	2.35	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
87	20240416	110319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13490	-40	5	-0.30	16112960	1193	23.95	13570	13570	13480	17580	9480	13530	13506.25	0.23	-10	13643	13586	13543	13486	13443	13565	13465	429	4050	5000	9740	10	1	8570000	1156	-42.56	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.63	13190	20231030	2.27	14090	-4.26	20240202	13210	2.12	20240125	19170	-29.63	20230417	13190	2.27	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
88	20240416	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13510	-20	5	-0.15	5153460	381	7.65	13570	13570	13500	17580	9480	13530	13526.14	0.23	1	13643	13586	13543	13486	13443	13565	13465	429	4050	5000	9740	10	1	8570000	1158	-42.62	0.35	12	0.00	-317.00	38517.00	19170	20230417	-29.53	13190	20231030	2.43	14090	-4.12	20240202	13210	2.27	20240125	19170	-29.53	20230417	13190	2.43	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
89	20240416	090314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	40	2	0.30	1655540	122	2.45	13570	13570	13570	17580	9480	13530	13570.00	0.23	0	13643	13586	13543	13486	13443	13565	13465	429	4050	5000	9740	10	1	8570000	1163	-42.81	0.35	12	0.00	-317.00	38517.00	19170	20230417	-29.21	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	19170	-29.21	20230417	13190	2.88	20231030	0.48	N	019440	5000	428 억	19406	N	N	0	N	N
90	20240415	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13530	-70	5	-0.51	66522230	4920	81.63	13540	13600	13500	17680	9520	13600	13520.78	0.23	-75	13653	13626	13583	13556	13513	13640	13570	429	4080	5000	9790	10	1	8570000	1160	-42.68	0.35	12	0.06	-317.00	38517.00	19170	20230417	-29.42	13190	20231030	2.58	14090	-3.97	20240202	13210	2.42	20240125	19170	-29.42	20230417	13190	2.58	20231030	0.49	N	019440	5000	428 억	19418	N	N	0	N	N
91	20240415	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13520	-80	5	-0.59	56178540	4155	68.94	13540	13600	13500	17680	9520	13600	13520.71	0.23	-72	13653	13626	13583	13556	13513	13640	13570	429	4080	5000	9790	10	1	8570000	1159	-42.65	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.47	13190	20231030	2.50	14090	-4.05	20240202	13210	2.35	20240125	19170	-29.47	20230417	13190	2.50	20231030	0.49	N	019440	5000	428 억	19418	N	N	0	N	N
92	20240415	140313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13530	-70	5	-0.51	49311960	3647	60.51	13540	13600	13500	17680	9520	13600	13521.24	0.23	-113	13653	13626	13583	13556	13513	13640	13570	429	4080	5000	9790	10	1	8570000	1160	-42.68	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.42	13190	20231030	2.58	14090	-3.97	20240202	13210	2.42	20240125	19170	-29.42	20230417	13190	2.58	20231030	0.49	N	019440	5000	428 억	19418	N	N	0	N	N
93	20240415	130313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	-60	5	-0.44	44553270	3295	54.67	13540	13600	13500	17680	9520	13600	13521.48	0.23	-82	13653	13626	13583	13556	13513	13640	13570	429	4080	5000	9790	10	1	8570000	1160	-42.71	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.37	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19170	-29.37	20230417	13190	2.65	20231030	0.49	N	019440	5000	428 억	19418	N	N	0	N	N
94	20240415	120315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13520	-80	5	-0.59	36722490	2715	45.05	13540	13600	13500	17680	9520	13600	13525.78	0.23	-70	13653	13626	13583	13556	13513	13640	13570	429	4080	5000	9790	10	1	8570000	1159	-42.65	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.47	13190	20231030	2.50	14090	-4.05	20240202	13210	2.35	20240125	19170	-29.47	20230417	13190	2.50	20231030	0.49	N	019440	5000	428 억	19418	N	N	0	N	N
95	20240415	110316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	-60	5	-0.44	27626730	2042	33.88	13540	13600	13500	17680	9520	13600	13529.25	0.23	-49	13653	13626	13583	13556	13513	13640	13570	429	4080	5000	9790	10	1	8570000	1160	-42.71	0.35	12	0.02	-317.00	38517.00	19170	20230417	-29.37	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19170	-29.37	20230417	13190	2.65	20231030	0.49	N	019440	5000	428 억	19418	N	N	0	N	N
96	20240415	100316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13510	-90	5	-0.66	15627200	1154	19.15	13540	13600	13500	17680	9520	13600	13541.77	0.23	-27	13653	13626	13583	13556	13513	13640	13570	429	4080	5000	9790	10	1	8570000	1158	-42.62	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.53	13190	20231030	2.43	14090	-4.12	20240202	13210	2.27	20240125	19170	-29.53	20230417	13190	2.43	20231030	0.49	N	019440	5000	428 억	19418	N	N	0	N	N
97	20240415	090317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	-60	5	-0.44	176020	13	0.22	13540	13540	13540	17680	9520	13600	13540.00	0.23	-1	13653	13626	13583	13556	13513	13640	13570	429	4080	5000	9790	10	1	8570000	1160	-42.71	0.35	12	0.00	-317.00	38517.00	19170	20230417	-29.37	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19170	-29.37	20230417	13190	2.65	20231030	0.49	N	019440	5000	428 억	19418	N	N	0	N	N
98	20240412	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	-30	5	-0.22	81661100	6026	129.26	13540	13610	13540	17710	9550	13630	13551.46	0.23	-67	13696	13662	13606	13572	13516	13675	13585	429	4080	5000	9810	10	1	8570000	1166	-42.90	0.35	12	0.07	-317.00	38517.00	19170	20230417	-29.06	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.51	N	019440	5000	428 억	19512	N	N	1	N	N
99	20240412	150314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	-50	5	-0.37	76586190	5652	121.24	13540	13610	13540	17710	9550	13630	13550.28	0.23	-50	13696	13662	13606	13572	13516	13675	13585	429	4080	5000	9810	10	1	8570000	1164	-42.84	0.35	12	0.07	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19170	-29.16	20230417	13190	2.96	20231030	0.51	N	019440	5000	428 억	19512	N	N	1	N	N
100	20240412	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-60	5	-0.44	73834230	5449	116.88	13540	13610	13540	17710	9550	13630	13550.05	0.23	-50	13696	13662	13606	13572	13516	13675	13585	429	4080	5000	9810	10	1	8570000	1163	-42.81	0.35	12	0.06	-317.00	38517.00	19170	20230417	-29.21	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	19170	-29.21	20230417	13190	2.88	20231030	0.51	N	019440	5000	428 억	19512	N	N	1	N	N
101	20240412	130312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	-90	5	-0.66	70106530	5174	110.98	13540	13610	13540	17710	9550	13630	13549.77	0.23	-46	13696	13662	13606	13572	13516	13675	13585	429	4080	5000	9810	10	1	8570000	1160	-42.71	0.35	12	0.06	-317.00	38517.00	19170	20230417	-29.37	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19170	-29.37	20230417	13190	2.65	20231030	0.51	N	019440	5000	428 억	19512	N	N	1	N	N
102	20240412	120314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-60	5	-0.44	48706470	3594	77.09	13540	13610	13540	17710	9550	13630	13552.16	0.23	-42	13696	13662	13606	13572	13516	13675	13585	429	4080	5000	9810	10	1	8570000	1163	-42.81	0.35	12	0.04	-317.00	38517.00	19170	20230417	-29.21	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	19170	-29.21	20230417	13190	2.88	20231030	0.51	N	019440	5000	428 억	19512	N	N	1	N	N
103	20240412	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	-50	5	-0.37	27173930	2005	43.01	13540	13610	13540	17710	9550	13630	13553.08	0.23	-38	13696	13662	13606	13572	13516	13675	13585	429	4080	5000	9810	10	1	8570000	1164	-42.84	0.35	12	0.02	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19170	-29.16	20230417	13190	2.96	20231030	0.51	N	019440	5000	428 억	19512	N	N	1	N	N
104	20240412	100313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13550	-80	5	-0.59	19159320	1414	30.33	13540	13610	13540	17710	9550	13630	13549.73	0.23	-34	13696	13662	13606	13572	13516	13675	13585	429	4080	5000	9810	10	1	8570000	1161	-42.74	0.35	12	0.02	-317.00	38517.00	19170	20230417	-29.32	13190	20231030	2.73	14090	-3.83	20240202	13210	2.57	20240125	19170	-29.32	20230417	13190	2.73	20231030	0.51	N	019440	5000	428 억	19512	N	N	1	N	N
105	20240412	090313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	-90	5	-0.66	8516660	629	13.49	13540	13540	13540	17710	9550	13630	13540.00	0.23	-29	13696	13662	13606	13572	13516	13675	13585	429	4080	5000	9810	10	1	8570000	1160	-42.71	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.37	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19170	-29.37	20230417	13190	2.65	20231030	0.51	N	019440	5000	428 억	19512	N	N	1	N	N
106	20240411	160310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	30	2	0.22	63351110	4662	157.82	13630	13640	13550	17680	9520	13600	13588.83	0.23	445	13700	13650	13600	13550	13500	13675	13575	429	4080	5000	9790	10	1	8570000	1168	-43.00	0.35	12	0.05	-317.00	38517.00	19170	20230417	-28.90	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.51	N	019440	5000	428 억	19603	N	N	1	N	N
107	20240411	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	20	2	0.15	50164350	3691	124.95	13630	13640	13550	17680	9520	13600	13590.99	0.23	423	13700	13650	13600	13550	13500	13675	13575	429	4080	5000	9790	10	1	8570000	1167	-42.97	0.35	12	0.04	-317.00	38517.00	19170	20230417	-28.95	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.51	N	019440	5000	428 억	19603	N	N	37	N	N
108	20240411	140316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	0	3	0.00	38696220	2848	96.41	13630	13640	13550	17680	9520	13600	13587.16	0.23	340	13700	13650	13600	13550	13500	13675	13575	429	4080	5000	9790	10	1	8570000	1166	-42.90	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.06	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.51	N	019440	5000	428 억	19603	N	N	37	N	N
109	20240411	130309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	-10	5	-0.07	35419260	2607	88.25	13630	13640	13550	17680	9520	13600	13586.21	0.23	268	13700	13650	13600	13550	13500	13675	13575	429	4080	5000	9790	10	1	8570000	1165	-42.87	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.51	N	019440	5000	428 억	19603	N	N	37	N	N
110	20240411	120313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	-10	5	-0.07	33231910	2446	82.80	13630	13640	13550	17680	9520	13600	13586.23	0.23	190	13700	13650	13600	13550	13500	13675	13575	429	4080	5000	9790	10	1	8570000	1165	-42.87	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.51	N	019440	5000	428 억	19603	N	N	37	N	N
111	20240411	110311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	-10	5	-0.07	25905010	1907	64.56	13630	13630	13550	17680	9520	13600	13584.17	0.23	106	13700	13650	13600	13550	13500	13675	13575	429	4080	5000	9790	10	1	8570000	1165	-42.87	0.35	12	0.02	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.51	N	019440	5000	428 억	19603	N	N	37	N	N
112	20240411	100313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	0	3	0.00	8736020	643	21.77	13630	13630	13550	17680	9520	13600	13586.35	0.23	45	13700	13650	13600	13550	13500	13675	13575	429	4080	5000	9790	10	1	8570000	1166	-42.90	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.06	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.51	N	019440	5000	428 억	19603	N	N	37	N	N
113	20240411	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	30	2	0.22	1649230	121	4.10	13630	13630	13630	17680	9520	13600	13630.00	0.23	-6	13700	13650	13600	13550	13500	13675	13575	429	4080	5000	9790	10	1	8570000	1168	-43.00	0.35	12	0.00	-317.00	38517.00	19170	20230417	-28.90	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.51	N	019440	5000	428 억	19603	N	N	37	N	N
114	20240409	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	-50	5	-0.37	40083650	2947	51.89	13560	13650	13550	17740	9560	13650	13601.51	0.23	639	13770	13710	13620	13560	13470	13740	13590	429	4090	5000	9820	10	1	8570000	1166	-42.90	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.06	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.52	N	019440	5000	428 억	19683	N	N	37	N	N
115	20240409	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	-40	5	-0.29	34271520	2520	44.37	13560	13650	13550	17740	9560	13650	13599.81	0.23	589	13770	13710	13620	13560	13470	13740	13590	429	4090	5000	9820	10	1	8570000	1166	-42.93	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.00	13190	20231030	3.18	14090	-3.41	20240202	13210	3.03	20240125	19170	-29.00	20230417	13190	3.18	20231030	0.52	N	019440	5000	428 억	19683	N	N	18	N	N
116	20240409	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-20	5	-0.15	31738340	2334	41.10	13560	13650	13550	17740	9560	13650	13598.26	0.23	537	13770	13710	13620	13560	13470	13740	13590	429	4090	5000	9820	10	1	8570000	1168	-43.00	0.35	12	0.03	-317.00	38517.00	19170	20230417	-28.90	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.52	N	019440	5000	428 억	19683	N	N	18	N	N
117	20240409	130308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	-30	5	-0.22	26758830	1968	34.65	13560	13650	13550	17740	9560	13650	13596.97	0.23	493	13770	13710	13620	13560	13470	13740	13590	429	4090	5000	9820	10	1	8570000	1167	-42.97	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.95	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.52	N	019440	5000	428 억	19683	N	N	18	N	N
118	20240409	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-20	5	-0.15	24172410	1778	31.31	13560	13650	13550	17740	9560	13650	13595.28	0.23	435	13770	13710	13620	13560	13470	13740	13590	429	4090	5000	9820	10	1	8570000	1168	-43.00	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.90	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.52	N	019440	5000	428 억	19683	N	N	18	N	N
119	20240409	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	-30	5	-0.22	19132230	1408	24.79	13560	13650	13550	17740	9560	13650	13588.23	0.23	192	13770	13710	13620	13560	13470	13740	13590	429	4090	5000	9820	10	1	8570000	1167	-42.97	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.95	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.52	N	019440	5000	428 억	19683	N	N	18	N	N
120	20240409	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	-40	5	-0.29	16162880	1190	20.95	13560	13650	13550	17740	9560	13650	13582.25	0.23	130	13770	13710	13620	13560	13470	13740	13590	429	4090	5000	9820	10	1	8570000	1166	-42.93	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.00	13190	20231030	3.18	14090	-3.41	20240202	13210	3.03	20240125	19170	-29.00	20230417	13190	3.18	20231030	0.52	N	019440	5000	428 억	19683	N	N	18	N	N
121	20240409	090311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-90	5	-0.66	1356000	100	1.76	13560	13560	13560	17740	9560	13650	13560.00	0.23	0	13770	13710	13620	13560	13470	13740	13590	429	4090	5000	9820	10	1	8570000	1162	-42.78	0.35	12	0.00	-317.00	38517.00	19170	20230417	-29.26	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	19170	-29.26	20230417	13190	2.81	20231030	0.52	N	019440	5000	428 억	19683	N	N	18	N	N
122	20240408	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	0	3	0.00	76931350	5670	107.02	13560	13680	13530	17740	9560	13650	13568.12	0.23	-398	13690	13670	13630	13610	13570	13680	13620	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.07	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.52	N	019440	5000	428 억	19635	N	N	18	N	N
123	20240408	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	-60	5	-0.44	74670430	5504	103.89	13560	13680	13530	17740	9560	13650	13566.58	0.23	-395	13690	13670	13630	13610	13570	13680	13620	429	4090	5000	9820	10	1	8570000	1165	-42.87	0.35	12	0.06	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.52	N	019440	5000	428 억	19635	N	N	83	N	N
124	20240408	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	-70	5	-0.51	71044460	5237	98.85	13560	13680	13530	17740	9560	13650	13565.87	0.23	-231	13690	13670	13630	13610	13570	13680	13620	429	4090	5000	9820	10	1	8570000	1164	-42.84	0.35	12	0.06	-317.00	38517.00	19170	20230417	-29.16	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19170	-29.16	20230417	13190	2.96	20231030	0.52	N	019440	5000	428 억	19635	N	N	83	N	N
125	20240408	130309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	-30	5	-0.22	64277320	4739	89.45	13560	13680	13530	17740	9560	13650	13563.48	0.23	-102	13690	13670	13630	13610	13570	13680	13620	429	4090	5000	9820	10	1	8570000	1167	-42.97	0.35	12	0.06	-317.00	38517.00	19170	20230417	-28.95	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.52	N	019440	5000	428 억	19635	N	N	83	N	N
126	20240408	120309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	-60	5	-0.44	59500700	4388	82.82	13560	13680	13530	17740	9560	13650	13559.87	0.23	48	13690	13670	13630	13610	13570	13680	13620	429	4090	5000	9820	10	1	8570000	1165	-42.87	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.52	N	019440	5000	428 억	19635	N	N	83	N	N
127	20240408	110311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	-60	5	-0.44	53113410	3918	73.95	13560	13680	13530	17740	9560	13650	13556.26	0.23	53	13690	13670	13630	13610	13570	13680	13620	429	4090	5000	9820	10	1	8570000	1165	-42.87	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.52	N	019440	5000	428 억	19635	N	N	83	N	N
128	20240408	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-10	5	-0.07	51713290	3815	72.01	13560	13680	13530	17740	9560	13650	13555.25	0.23	81	13690	13670	13630	13610	13570	13680	13620	429	4090	5000	9820	10	1	8570000	1169	-43.03	0.35	12	0.04	-317.00	38517.00	19170	20230417	-28.85	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	19170	-28.85	20230417	13190	3.41	20231030	0.52	N	019440	5000	428 억	19635	N	N	83	N	N
129	20240408	090310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-90	5	-0.66	11572380	854	16.12	13560	13560	13530	17740	9560	13650	13550.80	0.23	85	13690	13670	13630	13610	13570	13680	13620	429	4090	5000	9820	10	1	8570000	1162	-42.78	0.35	12	0.01	-317.00	38517.00	19170	20230417	-29.26	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	19170	-29.26	20230417	13190	2.81	20231030	0.52	N	019440	5000	428 억	19635	N	N	83	N	N
130	20240405	160309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-10	5	-0.07	72078690	5297	134.96	13650	13650	13590	17750	9570	13660	13607.46	0.23	-350	13713	13686	13653	13626	13593	13700	13640	429	4090	5000	9830	10	1	8570000	1170	-43.06	0.35	12	0.06	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.53	N	019440	5000	428 억	19899	N	N	83	N	N
131	20240405	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	-40	5	-0.29	69486340	5107	130.11	13650	13650	13590	17750	9570	13660	13606.10	0.23	-321	13713	13686	13653	13626	13593	13700	13640	429	4090	5000	9830	10	1	8570000	1167	-42.97	0.35	12	0.06	-317.00	38517.00	19170	20230417	-28.95	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.53	N	019440	5000	428 억	19899	N	N	2	N	N
132	20240405	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-10	5	-0.07	66828440	4912	125.15	13650	13650	13590	17750	9570	13660	13605.14	0.23	-244	13713	13686	13653	13626	13593	13700	13640	429	4090	5000	9830	10	1	8570000	1170	-43.06	0.35	12	0.06	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.53	N	019440	5000	428 억	19899	N	N	2	N	N
133	20240405	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-30	5	-0.22	64388580	4733	120.59	13650	13650	13590	17750	9570	13660	13604.18	0.23	-223	13713	13686	13653	13626	13593	13700	13640	429	4090	5000	9830	10	1	8570000	1168	-43.00	0.35	12	0.06	-317.00	38517.00	19170	20230417	-28.90	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.53	N	019440	5000	428 억	19899	N	N	2	N	N
134	20240405	120307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	-70	5	-0.51	57937490	4259	108.51	13650	13650	13590	17750	9570	13660	13603.54	0.23	-183	13713	13686	13653	13626	13593	13700	13640	429	4090	5000	9830	10	1	8570000	1165	-42.87	0.35	12	0.05	-317.00	38517.00	19170	20230417	-29.11	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.53	N	019440	5000	428 억	19899	N	N	2	N	N
135	20240405	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	-60	5	-0.44	39554630	2907	74.06	13650	13650	13590	17750	9570	13660	13606.68	0.23	-157	13713	13686	13653	13626	13593	13700	13640	429	4090	5000	9830	10	1	8570000	1166	-42.90	0.35	12	0.03	-317.00	38517.00	19170	20230417	-29.06	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.53	N	019440	5000	428 억	19899	N	N	2	N	N
136	20240405	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	-40	5	-0.29	13120470	964	24.56	13650	13650	13600	17750	9570	13660	13610.45	0.23	-29	13713	13686	13653	13626	13593	13700	13640	429	4090	5000	9830	10	1	8570000	1167	-42.97	0.35	12	0.01	-317.00	38517.00	19170	20230417	-28.95	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.53	N	019440	5000	428 억	19899	N	N	2	N	N
137	20240405	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	-50	5	-0.37	1731270	127	3.24	13650	13650	13610	17750	9570	13660	13632.05	0.23	-13	13713	13686	13653	13626	13593	13700	13640	429	4090	5000	9830	10	1	8570000	1166	-42.93	0.35	12	0.00	-317.00	38517.00	19170	20230417	-29.00	13190	20231030	3.18	14090	-3.41	20240202	13210	3.03	20240125	19170	-29.00	20230417	13190	3.18	20231030	0.53	N	019440	5000	428 억	19899	N	N	2	N	N
138	20240404	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	20	2	0.15	53348160	3910	84.01	13640	13680	13620	17730	9550	13640	13644.03	0.23	-255	13720	13680	13650	13610	13580	13665	13595	429	4090	5000	9820	10	1	8570000	1171	-43.09	0.35	12	0.05	-317.00	38517.00	19170	20230417	-28.74	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19170	-28.74	20230417	13190	3.56	20231030	0.54	N	019440	5000	428 억	20024	N	N	2	N	N
139	20240404	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	0	3	0.00	52501270	3848	82.68	13640	13680	13620	17730	9550	13640	13643.78	0.23	-261	13720	13680	13650	13610	13580	13665	13595	429	4090	5000	9820	10	1	8570000	1169	-43.03	0.35	12	0.04	-317.00	38517.00	19170	20230417	-28.85	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	19170	-28.85	20230417	13190	3.41	20231030	0.54	N	019440	5000	428 억	20024	N	N	3	N	N
140	20240404	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	10	2	0.07	40828620	2993	64.31	13640	13680	13620	17730	9550	13640	13641.37	0.23	-252	13720	13680	13650	13610	13580	13665	13595	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.03	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.54	N	019440	5000	428 억	20024	N	N	3	N	N
141	20240404	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	10	2	0.07	31343810	2298	49.38	13640	13680	13620	17730	9550	13640	13639.60	0.23	-224	13720	13680	13650	13610	13580	13665	13595	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.03	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.54	N	019440	5000	428 억	20024	N	N	3	N	N
142	20240404	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	10	2	0.07	30184330	2213	47.55	13640	13680	13620	17730	9550	13640	13639.55	0.23	-197	13720	13680	13650	13610	13580	13665	13595	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.03	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.54	N	019440	5000	428 억	20024	N	N	3	N	N
143	20240404	110304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	0	3	0.00	28329450	2077	44.63	13640	13680	13620	17730	9550	13640	13639.60	0.23	-170	13720	13680	13650	13610	13580	13665	13595	429	4090	5000	9820	10	1	8570000	1169	-43.03	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.85	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	19170	-28.85	20230417	13190	3.41	20231030	0.54	N	019440	5000	428 억	20024	N	N	3	N	N
144	20240404	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	0	3	0.00	6642780	487	10.46	13640	13680	13630	17730	9550	13640	13640.21	0.23	-28	13720	13680	13650	13610	13580	13665	13595	429	4090	5000	9820	10	1	8570000	1169	-43.03	0.35	12	0.01	-317.00	38517.00	19170	20230417	-28.85	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	19170	-28.85	20230417	13190	3.41	20231030	0.54	N	019440	5000	428 억	20024	N	N	3	N	N
145	20240404	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	0	3	0.00	177320	13	0.28	13640	13640	13640	17730	9550	13640	13640.00	0.23	0	13720	13680	13650	13610	13580	13665	13595	429	4090	5000	9820	10	1	8570000	1169	-43.03	0.35	12	0.00	-317.00	38517.00	19170	20230417	-28.85	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	19170	-28.85	20230417	13190	3.41	20231030	0.54	N	019440	5000	428 억	20024	N	N	3	N	N
146	20240403	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-10	5	-0.07	63269530	4640	120.08	13670	13690	13620	17740	9560	13650	13635.67	0.24	-215	13743	13696	13673	13626	13603	13685	13615	429	4090	5000	9820	10	1	8570000	1169	-43.03	0.35	12	0.05	-317.00	38517.00	19170	20230417	-28.85	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	19170	-28.85	20230417	13190	3.41	20231030	0.54	N	019440	5000	428 억	20227	N	N	3	N	N
147	20240403	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	-30	5	-0.22	60079810	4406	114.03	13670	13690	13620	17740	9560	13650	13635.91	0.24	-215	13743	13696	13673	13626	13603	13685	13615	429	4090	5000	9820	10	1	8570000	1167	-42.97	0.35	12	0.05	-317.00	38517.00	19170	20230417	-28.95	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.54	N	019440	5000	428 억	20227	N	N	16	N	N
148	20240403	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-10	5	-0.07	35073010	2571	66.54	13670	13690	13620	17740	9560	13650	13641.78	0.24	-136	13743	13696	13673	13626	13603	13685	13615	429	4090	5000	9820	10	1	8570000	1169	-43.03	0.35	12	0.03	-317.00	38517.00	19170	20230417	-28.85	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	19170	-28.85	20230417	13190	3.41	20231030	0.54	N	019440	5000	428 억	20227	N	N	16	N	N
149	20240403	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	0	3	0.00	28637200	2099	54.32	13670	13690	13620	17740	9560	13650	13643.26	0.24	-138	13743	13696	13673	13626	13603	13685	13615	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.54	N	019440	5000	428 억	20227	N	N	16	N	N
150	20240403	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	20	2	0.15	24394650	1788	46.27	13670	13690	13620	17740	9560	13650	13643.54	0.24	-140	13743	13696	13673	13626	13603	13685	13615	429	4090	5000	9820	10	1	8570000	1172	-43.12	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.69	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19170	-28.69	20230417	13190	3.64	20231030	0.54	N	019440	5000	428 억	20227	N	N	16	N	N
151	20240403	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	20	2	0.15	20869110	1530	39.60	13670	13690	13620	17740	9560	13650	13639.94	0.24	-142	13743	13696	13673	13626	13603	13685	13615	429	4090	5000	9820	10	1	8570000	1172	-43.12	0.35	12	0.02	-317.00	38517.00	19170	20230417	-28.69	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19170	-28.69	20230417	13190	3.64	20231030	0.54	N	019440	5000	428 억	20227	N	N	16	N	N
152	20240403	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	20	2	0.15	10968370	804	20.81	13670	13690	13620	17740	9560	13650	13642.25	0.24	-136	13743	13696	13673	13626	13603	13685	13615	429	4090	5000	9820	10	1	8570000	1172	-43.12	0.35	12	0.01	-317.00	38517.00	19170	20230417	-28.69	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19170	-28.69	20230417	13190	3.64	20231030	0.54	N	019440	5000	428 억	20227	N	N	16	N	N
153	20240403	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	0	3	0.00	314370	23	0.60	13670	13670	13650	17740	9560	13650	13668.26	0.24	-7	13743	13696	13673	13626	13603	13685	13615	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.00	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.54	N	019440	5000	428 억	20227	N	N	16	N	N
154	20240402	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-30	5	-0.22	52420770	3836	90.64	13680	13720	13650	17780	9580	13680	13665.48	0.24	-238	13740	13710	13670	13640	13600	13725	13655	429	4100	5000	9840	10	1	8570000	1170	-43.06	0.35	12	0.04	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.56	N	019440	5000	428 억	20309	N	N	16	N	N
155	20240402	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-10	5	-0.07	50315620	3682	87.00	13680	13720	13650	17780	9580	13680	13665.30	0.24	-207	13740	13710	13670	13640	13600	13725	13655	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.04	-317.00	38517.00	19170	20230417	-28.69	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19170	-28.69	20230417	13190	3.64	20231030	0.56	N	019440	5000	428 억	20309	N	N	0	N	N
156	20240402	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-30	5	-0.22	49509120	3623	85.61	13680	13720	13650	17780	9580	13680	13665.23	0.24	-186	13740	13710	13670	13640	13600	13725	13655	429	4100	5000	9840	10	1	8570000	1170	-43.06	0.35	12	0.04	-317.00	38517.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.56	N	019440	5000	428 억	20309	N	N	0	N	N
157	20240402	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-20	5	-0.15	34772380	2544	60.11	13680	13720	13650	17780	9580	13680	13668.39	0.24	-142	13740	13710	13670	13640	13600	13725	13655	429	4100	5000	9840	10	1	8570000	1171	-43.09	0.35	12	0.03	-317.00	38517.00	19170	20230417	-28.74	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19170	-28.74	20230417	13190	3.56	20231030	0.56	N	019440	5000	428 억	20309	N	N	0	N	N
158	20240402	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-20	5	-0.15	30688020	2245	53.05	13680	13720	13650	17780	9580	13680	13669.50	0.24	-116	13740	13710	13670	13640	13600	13725	13655	429	4100	5000	9840	10	1	8570000	1171	-43.09	0.35	12	0.03	-317.00	38517.00	19170	20230417	-28.74	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19170	-28.74	20230417	13190	3.56	20231030	0.56	N	019440	5000	428 억	20309	N	N	0	N	N
159	20240402	110300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	10	2	0.07	21155020	1547	36.55	13680	13720	13650	17780	9580	13680	13674.87	0.24	-95	13740	13710	13670	13640	13600	13725	13655	429	4100	5000	9840	10	1	8570000	1173	-43.19	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.59	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19170	-28.59	20230417	13190	3.79	20231030	0.56	N	019440	5000	428 억	20309	N	N	0	N	N
160	20240402	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	0	3	0.00	18664360	1365	32.25	13680	13720	13650	17780	9580	13680	13673.52	0.24	-58	13740	13710	13670	13640	13600	13725	13655	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.56	N	019440	5000	428 억	20309	N	N	0	N	N
161	20240402	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	0	3	0.00	916560	67	1.58	13680	13680	13680	17780	9580	13680	13680.00	0.24	-3	13740	13710	13670	13640	13600	13725	13655	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.00	-317.00	38517.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.56	N	019440	5000	428 억	20309	N	N	0	N	N
162	20240401	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	10	2	0.07	57832190	4232	65.67	13670	13700	13630	17770	9570	13670	13665.45	0.24	-445	13750	13710	13690	13650	13630	13700	13640	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.57	N	019440	5000	428 억	20725	N	N	0	N	N
163	20240401	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	0	3	0.00	49155240	3597	55.82	13670	13700	13630	17770	9570	13670	13665.62	0.24	-431	13750	13710	13690	13650	13630	13700	13640	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.04	-317.00	38517.00	19170	20230417	-28.69	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19170	-28.69	20230417	13190	3.64	20231030	0.57	N	019440	5000	428 억	20725	N	N	0	N	N
164	20240401	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	10	2	0.07	46146780	3377	52.41	13670	13700	13630	17770	9570	13670	13665.02	0.24	-419	13750	13710	13690	13650	13630	13700	13640	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.57	N	019440	5000	428 억	20725	N	N	0	N	N
165	20240401	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	30	2	0.22	28716550	2102	32.62	13670	13700	13630	17770	9570	13670	13661.54	0.24	-367	13750	13710	13690	13650	13630	13700	13640	429	4100	5000	9840	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.53	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.57	N	019440	5000	428 억	20725	N	N	0	N	N
166	20240401	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	10	2	0.07	25677000	1880	29.17	13670	13700	13630	17770	9570	13670	13657.98	0.24	-358	13750	13710	13690	13650	13630	13700	13640	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.57	N	019440	5000	428 억	20725	N	N	0	N	N
167	20240401	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	10	2	0.07	23461030	1718	26.66	13670	13700	13630	17770	9570	13670	13656.01	0.24	-332	13750	13710	13690	13650	13630	13700	13640	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.57	N	019440	5000	428 억	20725	N	N	0	N	N
168	20240401	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	20	2	0.15	19495960	1428	22.16	13670	13700	13630	17770	9570	13670	13652.63	0.24	-141	13750	13710	13690	13650	13630	13700	13640	429	4100	5000	9840	10	1	8570000	1173	-43.19	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.59	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19170	-28.59	20230417	13190	3.79	20231030	0.57	N	019440	5000	428 억	20725	N	N	0	N	N
169	20240401	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-40	5	-0.29	2089710	153	2.37	13670	13670	13630	17770	9570	13670	13658.24	0.24	-96	13750	13710	13690	13650	13630	13700	13640	429	4100	5000	9840	10	1	8570000	1168	-43.00	0.35	12	0.00	-317.00	38517.00	19170	20230417	-28.90	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.57	N	019440	5000	428 억	20725	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History