KissMeData/008260/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	55	2	1.20	297994725	64279	96.41	4620	4670	4585	5980	3220	4600	4635.95	0.32	-4428	4690	4645	4605	4560	4520	4625	4540	143	1380	500	3220	5	1	28600117	1331	2.65	0.57	12	0.22	1756.00	8188.00	8170	20230706	-43.02	4365	20240419	6.64	6570	-29.15	20240105	4365	6.64	20240419	8170	-43.02	20230706	4365	6.64	20240419	2.02	N	008260	500	143 억	92668	N	N	0	N	N
3	20240430	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	60	2	1.30	262386915	56632	84.94	4620	4670	4585	5980	3220	4600	4633.19	0.32	-3074	4690	4645	4605	4560	4520	4625	4540	143	1380	500	3220	5	1	28600117	1333	2.65	0.57	12	0.20	1756.00	8188.00	8170	20230706	-42.96	4365	20240419	6.76	6570	-29.07	20240105	4365	6.76	20240419	8170	-42.96	20230706	4365	6.76	20240419	2.02	N	008260	500	143 억	92668	N	N	0	N	N
4	20240430	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	50	2	1.09	221551970	47840	71.75	4620	4670	4585	5980	3220	4600	4631.10	0.32	213	4690	4645	4605	4560	4520	4625	4540	143	1380	500	3220	5	1	28600117	1330	2.65	0.57	12	0.17	1756.00	8188.00	8170	20230706	-43.08	4365	20240419	6.53	6570	-29.22	20240105	4365	6.53	20240419	8170	-43.08	20230706	4365	6.53	20240419	2.02	N	008260	500	143 억	92668	N	N	0	N	N
5	20240430	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	60	2	1.30	172190770	37228	55.84	4620	4670	4585	5980	3220	4600	4625.30	0.32	1746	4690	4645	4605	4560	4520	4625	4540	143	1380	500	3220	5	1	28600117	1333	2.65	0.57	12	0.13	1756.00	8188.00	8170	20230706	-42.96	4365	20240419	6.76	6570	-29.07	20240105	4365	6.76	20240419	8170	-42.96	20230706	4365	6.76	20240419	2.02	N	008260	500	143 억	92668	N	N	0	N	N
6	20240430	120238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	50	2	1.09	129170365	27989	41.98	4620	4655	4585	5980	3220	4600	4615.04	0.32	4766	4690	4645	4605	4560	4520	4625	4540	143	1380	500	3220	5	1	28600117	1330	2.65	0.57	12	0.10	1756.00	8188.00	8170	20230706	-43.08	4365	20240419	6.53	6570	-29.22	20240105	4365	6.53	20240419	8170	-43.08	20230706	4365	6.53	20240419	2.02	N	008260	500	143 억	92668	N	N	0	N	N
7	20240430	110237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	25	2	0.54	102800120	22309	33.46	4620	4630	4585	5980	3220	4600	4608.01	0.32	4041	4690	4645	4605	4560	4520	4625	4540	143	1380	500	3220	5	1	28600117	1323	2.63	0.56	12	0.08	1756.00	8188.00	8170	20230706	-43.39	4365	20240419	5.96	6570	-29.60	20240105	4365	5.96	20240419	8170	-43.39	20230706	4365	5.96	20240419	2.02	N	008260	500	143 억	92668	N	N	0	N	N
8	20240430	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4605	5	2	0.11	59528620	12935	19.40	4620	4620	4585	5980	3220	4600	4602.14	0.32	1904	4690	4645	4605	4560	4520	4625	4540	143	1380	500	3220	5	1	28600117	1317	2.62	0.56	12	0.05	1756.00	8188.00	8170	20230706	-43.64	4365	20240419	5.50	6570	-29.91	20240105	4365	5.50	20240419	8170	-43.64	20230706	4365	5.50	20240419	2.02	N	008260	500	143 억	92668	N	N	0	N	N
9	20240430	090243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4620	20	2	0.43	23100	5	0.01	4620	4620	4620	5980	3220	4600	4620.00	0.32	0	4690	4645	4605	4560	4520	4625	4540	143	1380	500	3220	5	1	28600117	1321	2.63	0.56	12	0.00	1756.00	8188.00	8170	20230706	-43.45	4365	20240419	5.84	6570	-29.68	20240105	4365	5.84	20240419	8170	-43.45	20230706	4365	5.84	20240419	2.02	N	008260	500	143 억	92668	N	N	0	N	N
10	20240429	160236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	-10	5	-0.22	306397505	66674	35.33	4630	4650	4565	5990	3230	4610	4595.46	0.35	-4089	4716	4662	4586	4532	4456	4690	4560	143	1380	500	3220	5	1	28600117	1316	2.62	0.56	12	0.23	1756.00	8188.00	8170	20230706	-43.70	4365	20240419	5.38	6570	-29.98	20240105	4365	5.38	20240419	8170	-43.70	20230706	4365	5.38	20240419	2.02	N	008260	500	143 억	100789	N	N	8	N	N
11	20240429	150237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4590	-20	5	-0.43	288080075	62690	33.22	4630	4650	4565	5990	3230	4610	4595.31	0.35	-3923	4716	4662	4586	4532	4456	4690	4560	143	1380	500	3220	5	1	28600117	1313	2.61	0.56	12	0.22	1756.00	8188.00	8170	20230706	-43.82	4365	20240419	5.15	6570	-30.14	20240105	4365	5.15	20240419	8170	-43.82	20230706	4365	5.15	20240419	2.02	N	008260	500	143 억	100789	N	N	8	N	N
12	20240429	140236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	-10	5	-0.22	245605415	53428	28.31	4630	4650	4565	5990	3230	4610	4596.94	0.35	-879	4716	4662	4586	4532	4456	4690	4560	143	1380	500	3220	5	1	28600117	1316	2.62	0.56	12	0.19	1756.00	8188.00	8170	20230706	-43.70	4365	20240419	5.38	6570	-29.98	20240105	4365	5.38	20240419	8170	-43.70	20230706	4365	5.38	20240419	2.02	N	008260	500	143 억	100789	N	N	8	N	N
13	20240429	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	-10	5	-0.22	221012500	48073	25.47	4630	4650	4565	5990	3230	4610	4597.44	0.35	388	4716	4662	4586	4532	4456	4690	4560	143	1380	500	3220	5	1	28600117	1316	2.62	0.56	12	0.17	1756.00	8188.00	8170	20230706	-43.70	4365	20240419	5.38	6570	-29.98	20240105	4365	5.38	20240419	8170	-43.70	20230706	4365	5.38	20240419	2.02	N	008260	500	143 억	100789	N	N	8	N	N
14	20240429	120237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4595	-15	5	-0.33	201030120	43726	23.17	4630	4650	4565	5990	3230	4610	4597.50	0.35	32	4716	4662	4586	4532	4456	4690	4560	143	1380	500	3220	5	1	28600117	1314	2.62	0.56	12	0.15	1756.00	8188.00	8170	20230706	-43.76	4365	20240419	5.27	6570	-30.06	20240105	4365	5.27	20240419	8170	-43.76	20230706	4365	5.27	20240419	2.02	N	008260	500	143 억	100789	N	N	8	N	N
15	20240429	110233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4580	-30	5	-0.65	164009805	35650	18.89	4630	4650	4565	5990	3230	4610	4600.56	0.35	-837	4716	4662	4586	4532	4456	4690	4560	143	1380	500	3220	5	1	28600117	1310	2.61	0.56	12	0.12	1756.00	8188.00	8170	20230706	-43.94	4365	20240419	4.93	6570	-30.29	20240105	4365	4.93	20240419	8170	-43.94	20230706	4365	4.93	20240419	2.02	N	008260	500	143 억	100789	N	N	8	N	N
16	20240429	100237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4620	10	2	0.22	81405100	17632	9.34	4630	4650	4600	5990	3230	4610	4616.90	0.35	-359	4716	4662	4586	4532	4456	4690	4560	143	1380	500	3220	5	1	28600117	1321	2.63	0.56	12	0.06	1756.00	8188.00	8170	20230706	-43.45	4365	20240419	5.84	6570	-29.68	20240105	4365	5.84	20240419	8170	-43.45	20230706	4365	5.84	20240419	2.02	N	008260	500	143 억	100789	N	N	8	N	N
17	20240429	090238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4620	10	2	0.22	3107630	670	0.36	4630	4650	4620	5990	3230	4610	4638.25	0.35	-198	4716	4662	4586	4532	4456	4690	4560	143	1380	500	3220	5	1	28600117	1321	2.63	0.56	12	0.00	1756.00	8188.00	8170	20230706	-43.45	4365	20240419	5.84	6570	-29.68	20240105	4365	5.84	20240419	8170	-43.45	20230706	4365	5.84	20240419	2.02	N	008260	500	143 억	100789	N	N	8	N	N
18	20240426	160236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4610	65	2	1.43	865111345	188551	69.93	4560	4640	4510	5900	3185	4545	4588.12	0.49	-45369	4748	4646	4528	4426	4308	4697	4477	143	1355	500	3180	5	1	28600117	1318	2.63	0.56	12	0.66	1756.00	8188.00	8170	20230706	-43.57	4365	20240419	5.61	6570	-29.83	20240105	4365	5.61	20240419	8170	-43.57	20230706	4365	5.61	20240419	2.04	N	008260	500	143 억	140564	N	N	8	N	N
19	20240426	150237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	80	2	1.76	792289780	172780	64.08	4560	4640	4510	5900	3185	4545	4585.54	0.49	-45534	4748	4646	4528	4426	4308	4697	4477	143	1355	500	3180	5	1	28600117	1323	2.63	0.56	12	0.60	1756.00	8188.00	8170	20230706	-43.39	4365	20240419	5.96	6570	-29.60	20240105	4365	5.96	20240419	8170	-43.39	20230706	4365	5.96	20240419	2.04	N	008260	500	143 억	140564	N	N	0	N	N
20	20240426	140236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	80	2	1.76	741025320	161696	59.97	4560	4640	4510	5900	3185	4545	4582.83	0.49	-44901	4748	4646	4528	4426	4308	4697	4477	143	1355	500	3180	5	1	28600117	1323	2.63	0.56	12	0.57	1756.00	8188.00	8170	20230706	-43.39	4365	20240419	5.96	6570	-29.60	20240105	4365	5.96	20240419	8170	-43.39	20230706	4365	5.96	20240419	2.04	N	008260	500	143 억	140564	N	N	0	N	N
21	20240426	130236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4605	60	2	1.32	663818705	144946	53.76	4560	4640	4510	5900	3185	4545	4579.77	0.49	-42422	4748	4646	4528	4426	4308	4697	4477	143	1355	500	3180	5	1	28600117	1317	2.62	0.56	12	0.51	1756.00	8188.00	8170	20230706	-43.64	4365	20240419	5.50	6570	-29.91	20240105	4365	5.50	20240419	8170	-43.64	20230706	4365	5.50	20240419	2.04	N	008260	500	143 억	140564	N	N	0	N	N
22	20240426	120236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4605	60	2	1.32	606343145	132501	49.14	4560	4640	4510	5900	3185	4545	4576.14	0.49	-41835	4748	4646	4528	4426	4308	4697	4477	143	1355	500	3180	5	1	28600117	1317	2.62	0.56	12	0.46	1756.00	8188.00	8170	20230706	-43.64	4365	20240419	5.50	6570	-29.91	20240105	4365	5.50	20240419	8170	-43.64	20230706	4365	5.50	20240419	2.04	N	008260	500	143 억	140564	N	N	0	N	N
23	20240426	110236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4565	20	2	0.44	237191860	52249	19.38	4560	4580	4510	5900	3185	4545	4539.64	0.49	-15813	4748	4646	4528	4426	4308	4697	4477	143	1355	500	3180	5	1	28600117	1306	2.60	0.56	12	0.18	1756.00	8188.00	8170	20230706	-44.12	4365	20240419	4.58	6570	-30.52	20240105	4365	4.58	20240419	8170	-44.12	20230706	4365	4.58	20240419	2.04	N	008260	500	143 억	140564	N	N	0	N	N
24	20240426	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4550	5	2	0.11	175713470	38760	14.38	4560	4580	4510	5900	3185	4545	4533.37	0.49	-15212	4748	4646	4528	4426	4308	4697	4477	143	1355	500	3180	5	1	28600117	1301	2.59	0.56	12	0.14	1756.00	8188.00	8170	20230706	-44.31	4365	20240419	4.24	6570	-30.75	20240105	4365	4.24	20240419	8170	-44.31	20230706	4365	4.24	20240419	2.04	N	008260	500	143 억	140564	N	N	0	N	N
25	20240426	090237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	25	2	0.55	886080	194	0.07	4560	4570	4560	5900	3185	4545	4567.42	0.49	-54	4748	4646	4528	4426	4308	4697	4477	143	1355	500	3180	5	1	28600117	1307	2.60	0.56	12	0.00	1756.00	8188.00	8170	20230706	-44.06	4365	20240419	4.70	6570	-30.44	20240105	4365	4.70	20240419	8170	-44.06	20230706	4365	4.70	20240419	2.04	N	008260	500	143 억	140564	N	N	0	N	N
26	20240425	160235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4545	110	2	2.48	1222788440	269009	524.34	4430	4630	4410	5760	3105	4435	4545.53	0.49	-9450	4475	4455	4420	4400	4365	4465	4410	143	1325	500	3100	5	1	28600117	1300	2.59	0.56	12	0.94	1756.00	8188.00	8170	20230706	-44.37	4365	20240419	4.12	6570	-30.82	20240105	4365	4.12	20240419	8170	-44.37	20230706	4365	4.12	20240419	2.04	N	008260	500	143 억	141209	N	N	1	N	N
27	20240425	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4565	130	2	2.93	1144277390	251797	490.79	4430	4630	4410	5760	3105	4435	4544.44	0.49	-3123	4475	4455	4420	4400	4365	4465	4410	143	1325	500	3100	5	1	28600117	1306	2.60	0.56	12	0.88	1756.00	8188.00	8170	20230706	-44.12	4365	20240419	4.58	6570	-30.52	20240105	4365	4.58	20240419	8170	-44.12	20230706	4365	4.58	20240419	2.04	N	008260	500	143 억	141209	N	N	1	N	N
28	20240425	140236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4575	140	2	3.16	1045904820	230255	448.81	4430	4630	4410	5760	3105	4435	4542.38	0.49	1887	4475	4455	4420	4400	4365	4465	4410	143	1325	500	3100	5	1	28600117	1308	2.61	0.56	12	0.81	1756.00	8188.00	8170	20230706	-44.00	4365	20240419	4.81	6570	-30.37	20240105	4365	4.81	20240419	8170	-44.00	20230706	4365	4.81	20240419	2.04	N	008260	500	143 억	141209	N	N	1	N	N
29	20240425	130236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4575	140	2	3.16	876685925	193387	376.94	4430	4585	4410	5760	3105	4435	4533.32	0.49	3464	4475	4455	4420	4400	4365	4465	4410	143	1325	500	3100	5	1	28600117	1308	2.61	0.56	12	0.68	1756.00	8188.00	8170	20230706	-44.00	4365	20240419	4.81	6570	-30.37	20240105	4365	4.81	20240419	8170	-44.00	20230706	4365	4.81	20240419	2.04	N	008260	500	143 억	141209	N	N	1	N	N
30	20240425	120234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4545	110	2	2.48	714310460	157854	307.68	4430	4585	4410	5760	3105	4435	4525.13	0.49	1930	4475	4455	4420	4400	4365	4465	4410	143	1325	500	3100	5	1	28600117	1300	2.59	0.56	12	0.55	1756.00	8188.00	8170	20230706	-44.37	4365	20240419	4.12	6570	-30.82	20240105	4365	4.12	20240419	8170	-44.37	20230706	4365	4.12	20240419	2.04	N	008260	500	143 억	141209	N	N	1	N	N
31	20240425	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4560	125	2	2.82	553830515	122532	238.84	4430	4585	4410	5760	3105	4435	4519.88	0.49	21704	4475	4455	4420	4400	4365	4465	4410	143	1325	500	3100	5	1	28600117	1304	2.60	0.56	12	0.43	1756.00	8188.00	8170	20230706	-44.19	4365	20240419	4.47	6570	-30.59	20240105	4365	4.47	20240419	8170	-44.19	20230706	4365	4.47	20240419	2.04	N	008260	500	143 억	141209	N	N	1	N	N
32	20240425	100235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	0	3	0.00	47551890	10746	20.95	4430	4440	4410	5760	3105	4435	4425.08	0.49	810	4475	4455	4420	4400	4365	4465	4410	143	1325	500	3100	5	1	28600117	1268	2.53	0.54	12	0.04	1756.00	8188.00	8170	20230706	-45.72	4365	20240419	1.60	6570	-32.50	20240105	4365	1.60	20240419	8170	-45.72	20230706	4365	1.60	20240419	2.04	N	008260	500	143 억	141209	N	N	1	N	N
33	20240425	090236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	-15	5	-0.34	1558910	352	0.69	4430	4430	4420	5760	3105	4435	4428.72	0.49	-128	4475	4455	4420	4400	4365	4465	4410	143	1325	500	3100	5	1	28600117	1264	2.52	0.54	12	0.00	1756.00	8188.00	8170	20230706	-45.90	4365	20240419	1.26	6570	-32.72	20240105	4365	1.26	20240419	8170	-45.90	20230706	4365	1.26	20240419	2.04	N	008260	500	143 억	141209	N	N	1	N	N
34	20240424	160234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	50	2	1.14	224527235	50869	53.50	4385	4440	4385	5700	3070	4385	4413.48	0.45	8161	4508	4446	4413	4351	4318	4430	4335	143	1315	500	3060	5	1	28600117	1268	2.53	0.54	12	0.18	1756.00	8188.00	8170	20230706	-45.72	4365	20240419	1.60	6570	-32.50	20240105	4365	1.60	20240419	8170	-45.72	20230706	4365	1.60	20240419	2.06	N	008260	500	143 억	129575	N	N	1	N	N
35	20240424	150235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	45	2	1.03	217246620	49227	51.77	4385	4440	4385	5700	3070	4385	4413.16	0.45	8066	4508	4446	4413	4351	4318	4430	4335	143	1315	500	3060	5	1	28600117	1267	2.52	0.54	12	0.17	1756.00	8188.00	8170	20230706	-45.78	4365	20240419	1.49	6570	-32.57	20240105	4365	1.49	20240419	8170	-45.78	20230706	4365	1.49	20240419	2.06	N	008260	500	143 억	129575	N	N	0	N	N
36	20240424	140235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	45	2	1.03	190065675	43084	45.31	4385	4440	4385	5700	3070	4385	4411.51	0.45	5433	4508	4446	4413	4351	4318	4430	4335	143	1315	500	3060	5	1	28600117	1267	2.52	0.54	12	0.15	1756.00	8188.00	8170	20230706	-45.78	4365	20240419	1.49	6570	-32.57	20240105	4365	1.49	20240419	8170	-45.78	20230706	4365	1.49	20240419	2.06	N	008260	500	143 억	129575	N	N	0	N	N
37	20240424	130239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	35	2	0.80	168330205	38170	40.14	4385	4440	4385	5700	3070	4385	4410.01	0.45	5598	4508	4446	4413	4351	4318	4430	4335	143	1315	500	3060	5	1	28600117	1264	2.52	0.54	12	0.13	1756.00	8188.00	8170	20230706	-45.90	4365	20240419	1.26	6570	-32.72	20240105	4365	1.26	20240419	8170	-45.90	20230706	4365	1.26	20240419	2.06	N	008260	500	143 억	129575	N	N	0	N	N
38	20240424	120235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	35	2	0.80	166758735	37814	39.77	4385	4440	4385	5700	3070	4385	4409.97	0.45	5598	4508	4446	4413	4351	4318	4430	4335	143	1315	500	3060	5	1	28600117	1264	2.52	0.54	12	0.13	1756.00	8188.00	8170	20230706	-45.90	4365	20240419	1.26	6570	-32.72	20240105	4365	1.26	20240419	8170	-45.90	20230706	4365	1.26	20240419	2.06	N	008260	500	143 억	129575	N	N	0	N	N
39	20240424	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	45	2	1.03	62518815	14154	14.89	4385	4440	4385	5700	3070	4385	4417.04	0.45	4880	4508	4446	4413	4351	4318	4430	4335	143	1315	500	3060	5	1	28600117	1267	2.52	0.54	12	0.05	1756.00	8188.00	8170	20230706	-45.78	4365	20240419	1.49	6570	-32.57	20240105	4365	1.49	20240419	8170	-45.78	20230706	4365	1.49	20240419	2.06	N	008260	500	143 억	129575	N	N	0	N	N
40	20240424	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	35	2	0.80	53390420	12088	12.71	4385	4440	4385	5700	3070	4385	4416.81	0.45	4797	4508	4446	4413	4351	4318	4430	4335	143	1315	500	3060	5	1	28600117	1264	2.52	0.54	12	0.04	1756.00	8188.00	8170	20230706	-45.90	4365	20240419	1.26	6570	-32.72	20240105	4365	1.26	20240419	8170	-45.90	20230706	4365	1.26	20240419	2.06	N	008260	500	143 억	129575	N	N	0	N	N
41	20240424	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	35	2	0.80	2047830	467	0.49	4385	4420	4385	5700	3070	4385	4385.07	0.45	-68	4508	4446	4413	4351	4318	4430	4335	143	1315	500	3060	5	1	28600117	1264	2.52	0.54	12	0.00	1756.00	8188.00	8170	20230706	-45.90	4365	20240419	1.26	6570	-32.72	20240105	4365	1.26	20240419	8170	-45.90	20230706	4365	1.26	20240419	2.06	N	008260	500	143 억	129575	N	N	0	N	N
42	20240423	160225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4385	-45	5	-1.02	417083660	94508	217.66	4425	4475	4380	5750	3105	4430	4413.21	0.52	-19060	4486	4457	4441	4412	4396	4450	4405	143	1320	500	3100	5	1	28600117	1254	2.50	0.54	12	0.33	1756.00	8188.00	8170	20230706	-46.33	4365	20240419	0.46	6570	-33.26	20240105	4365	0.46	20240419	8170	-46.33	20230706	4365	0.46	20240419	2.11	N	008260	500	143 억	147328	N	N	0	N	N
43	20240423	150233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4390	-40	5	-0.90	393022340	89023	205.02	4425	4475	4380	5750	3105	4430	4414.84	0.52	-18912	4486	4457	4441	4412	4396	4450	4405	143	1320	500	3100	5	1	28600117	1256	2.50	0.54	12	0.31	1756.00	8188.00	8170	20230706	-46.27	4365	20240419	0.57	6570	-33.18	20240105	4365	0.57	20240419	8170	-46.27	20230706	4365	0.57	20240419	2.11	N	008260	500	143 억	147328	N	N	0	N	N
44	20240423	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	-25	5	-0.56	271246095	61294	141.16	4425	4475	4395	5750	3105	4430	4425.33	0.52	-11202	4486	4457	4441	4412	4396	4450	4405	143	1320	500	3100	5	1	28600117	1260	2.51	0.54	12	0.21	1756.00	8188.00	8170	20230706	-46.08	4365	20240419	0.92	6570	-32.95	20240105	4365	0.92	20240419	8170	-46.08	20230706	4365	0.92	20240419	2.11	N	008260	500	143 억	147328	N	N	0	N	N
45	20240423	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4405	-25	5	-0.56	219029730	49440	113.86	4425	4475	4395	5750	3105	4430	4430.21	0.52	-10352	4486	4457	4441	4412	4396	4450	4405	143	1320	500	3100	5	1	28600117	1260	2.51	0.54	12	0.17	1756.00	8188.00	8170	20230706	-46.08	4365	20240419	0.92	6570	-32.95	20240105	4365	0.92	20240419	8170	-46.08	20230706	4365	0.92	20240419	2.11	N	008260	500	143 억	147328	N	N	0	N	N
46	20240423	120234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	5	2	0.11	125211015	28141	64.81	4425	4475	4425	5750	3105	4430	4449.42	0.52	-7281	4486	4457	4441	4412	4396	4450	4405	143	1320	500	3100	5	1	28600117	1268	2.53	0.54	12	0.10	1756.00	8188.00	8170	20230706	-45.72	4365	20240419	1.60	6570	-32.50	20240105	4365	1.60	20240419	8170	-45.72	20230706	4365	1.60	20240419	2.11	N	008260	500	143 억	147328	N	N	0	N	N
47	20240423	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4435	5	2	0.11	73540075	16505	38.01	4425	4475	4425	5750	3105	4430	4455.62	0.52	-2785	4486	4457	4441	4412	4396	4450	4405	143	1320	500	3100	5	1	28600117	1268	2.53	0.54	12	0.06	1756.00	8188.00	8170	20230706	-45.72	4365	20240419	1.60	6570	-32.50	20240105	4365	1.60	20240419	8170	-45.72	20230706	4365	1.60	20240419	2.11	N	008260	500	143 억	147328	N	N	0	N	N
48	20240423	100235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4460	30	2	0.68	30643520	6882	15.85	4425	4465	4425	5750	3105	4430	4452.71	0.52	375	4486	4457	4441	4412	4396	4450	4405	143	1320	500	3100	5	1	28600117	1276	2.54	0.54	12	0.02	1756.00	8188.00	8170	20230706	-45.41	4365	20240419	2.18	6570	-32.12	20240105	4365	2.18	20240419	8170	-45.41	20230706	4365	2.18	20240419	2.11	N	008260	500	143 억	147328	N	N	0	N	N
49	20240423	090234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	20	2	0.45	137240	31	0.07	4425	4450	4425	5750	3105	4430	4427.10	0.52	14	4486	4457	4441	4412	4396	4450	4405	143	1320	500	3100	5	1	28600117	1273	2.53	0.54	12	0.00	1756.00	8188.00	8170	20230706	-45.53	4365	20240419	1.95	6570	-32.27	20240105	4365	1.95	20240419	8170	-45.53	20230706	4365	1.95	20240419	2.11	N	008260	500	143 억	147328	N	N	0	N	N
50	20240422	160233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	20	2	0.45	187052015	42047	41.48	4445	4470	4425	5730	3090	4410	4448.64	0.51	-303	4606	4507	4436	4337	4266	4472	4302	143	1320	500	3080	5	1	28600117	1267	2.52	0.54	12	0.15	1756.00	8188.00	8170	20230706	-45.78	4365	20240419	1.49	6570	-32.57	20240105	4365	1.49	20240419	8170	-45.78	20230706	4365	1.49	20240419	1.94	N	008260	500	143 억	146791	N	N	0	N	N
51	20240422	150232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4440	30	2	0.68	177587940	39911	39.38	4445	4470	4425	5730	3090	4410	4449.60	0.51	-155	4606	4507	4436	4337	4266	4472	4302	143	1320	500	3080	5	1	28600117	1270	2.53	0.54	12	0.14	1756.00	8188.00	8170	20230706	-45.65	4365	20240419	1.72	6570	-32.42	20240105	4365	1.72	20240419	8170	-45.65	20230706	4365	1.72	20240419	1.94	N	008260	500	143 억	146791	N	N	0	N	N
52	20240422	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	40	2	0.91	157660200	35426	34.95	4445	4470	4425	5730	3090	4410	4450.41	0.51	-702	4606	4507	4436	4337	4266	4472	4302	143	1320	500	3080	5	1	28600117	1273	2.53	0.54	12	0.12	1756.00	8188.00	8170	20230706	-45.53	4365	20240419	1.95	6570	-32.27	20240105	4365	1.95	20240419	8170	-45.53	20230706	4365	1.95	20240419	1.94	N	008260	500	143 억	146791	N	N	0	N	N
53	20240422	130232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	40	2	0.91	141957040	31897	31.47	4445	4470	4425	5730	3090	4410	4450.48	0.51	287	4606	4507	4436	4337	4266	4472	4302	143	1320	500	3080	5	1	28600117	1273	2.53	0.54	12	0.11	1756.00	8188.00	8170	20230706	-45.53	4365	20240419	1.95	6570	-32.27	20240105	4365	1.95	20240419	8170	-45.53	20230706	4365	1.95	20240419	1.94	N	008260	500	143 억	146791	N	N	0	N	N
54	20240422	120232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4470	60	2	1.36	137418800	30879	30.47	4445	4470	4425	5730	3090	4410	4450.23	0.51	415	4606	4507	4436	4337	4266	4472	4302	143	1320	500	3080	5	1	28600117	1278	2.55	0.55	12	0.11	1756.00	8188.00	8170	20230706	-45.29	4365	20240419	2.41	6570	-31.96	20240105	4365	2.41	20240419	8170	-45.29	20230706	4365	2.41	20240419	1.94	N	008260	500	143 억	146791	N	N	0	N	N
55	20240422	110232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	40	2	0.91	97477010	21919	21.63	4445	4470	4425	5730	3090	4410	4447.15	0.51	3251	4606	4507	4436	4337	4266	4472	4302	143	1320	500	3080	5	1	28600117	1273	2.53	0.54	12	0.08	1756.00	8188.00	8170	20230706	-45.53	4365	20240419	1.95	6570	-32.27	20240105	4365	1.95	20240419	8170	-45.53	20230706	4365	1.95	20240419	1.94	N	008260	500	143 억	146791	N	N	0	N	N
56	20240422	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4440	30	2	0.68	34563880	7789	7.68	4445	4450	4425	5730	3090	4410	4437.52	0.51	1800	4606	4507	4436	4337	4266	4472	4302	143	1320	500	3080	5	1	28600117	1270	2.53	0.54	12	0.03	1756.00	8188.00	8170	20230706	-45.65	4365	20240419	1.72	6570	-32.42	20240105	4365	1.72	20240419	8170	-45.65	20230706	4365	1.72	20240419	1.94	N	008260	500	143 억	146791	N	N	0	N	N
57	20240422	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	40	2	0.91	5141650	1156	1.14	4445	4450	4445	5730	3090	4410	4447.79	0.51	-52	4606	4507	4436	4337	4266	4472	4302	143	1320	500	3080	5	1	28600117	1273	2.53	0.54	12	0.00	1756.00	8188.00	8170	20230706	-45.53	4365	20240419	1.95	6570	-32.27	20240105	4365	1.95	20240419	8170	-45.53	20230706	4365	1.95	20240419	1.94	N	008260	500	143 억	146791	N	N	0	N	N
58	20240419	160225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4410	-55	5	-1.23	447382535	100971	21.27	4475	4535	4365	5800	3130	4465	4430.80	0.53	-5351	5041	4752	4601	4312	4161	4677	4237	143	1335	500	3120	5	1	28600117	1261	2.51	0.54	12	0.35	1756.00	8188.00	8170	20230706	-46.02	4365	20240419	1.03	6570	-32.88	20240105	4365	1.03	20240419	8170	-46.02	20230706	4365	1.03	20240419	1.95	N	008260	500	143 억	150373	N	N	0	N	N
59	20240419	150225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4415	-50	5	-1.12	436584530	98518	20.76	4475	4535	4365	5800	3130	4465	4431.52	0.53	-4602	5041	4752	4601	4312	4161	4677	4237	143	1335	500	3120	5	1	28600117	1263	2.51	0.54	12	0.34	1756.00	8188.00	8170	20230706	-45.96	4365	20240419	1.15	6570	-32.80	20240105	4365	1.15	20240419	8170	-45.96	20230706	4365	1.15	20240419	1.95	N	008260	500	143 억	150373	N	N	0	N	N
60	20240419	140224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4420	-45	5	-1.01	400915005	90400	19.04	4475	4535	4365	5800	3130	4465	4434.90	0.53	-5450	5041	4752	4601	4312	4161	4677	4237	143	1335	500	3120	5	1	28600117	1264	2.52	0.54	12	0.32	1756.00	8188.00	8170	20230706	-45.90	4365	20240419	1.26	6570	-32.72	20240105	4365	1.26	20240419	8170	-45.90	20230706	4365	1.26	20240419	1.95	N	008260	500	143 억	150373	N	N	0	N	N
61	20240419	130226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4415	-50	5	-1.12	259243110	58187	12.26	4475	4535	4365	5800	3130	4465	4455.34	0.53	-8425	5041	4752	4601	4312	4161	4677	4237	143	1335	500	3120	5	1	28600117	1263	2.51	0.54	12	0.20	1756.00	8188.00	8170	20230706	-45.96	4365	20240419	1.15	6570	-32.80	20240105	4365	1.15	20240419	8170	-45.96	20230706	4365	1.15	20240419	1.95	N	008260	500	143 억	150373	N	N	0	N	N
62	20240419	120225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4405	-60	5	-1.34	216064720	48420	10.20	4475	4535	4365	5800	3130	4465	4462.30	0.53	-7470	5041	4752	4601	4312	4161	4677	4237	143	1335	500	3120	5	1	28600117	1260	2.51	0.54	12	0.17	1756.00	8188.00	8170	20230706	-46.08	4365	20240419	0.92	6570	-32.95	20240105	4365	0.92	20240419	8170	-46.08	20230706	4365	0.92	20240419	1.95	N	008260	500	143 억	150373	N	N	0	N	N
63	20240419	110225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	-65	5	-1.46	188883570	42210	8.89	4475	4535	4385	5800	3130	4465	4474.85	0.53	-5608	5041	4752	4601	4312	4161	4677	4237	143	1335	500	3120	5	1	28600117	1258	2.51	0.54	12	0.15	1756.00	8188.00	8170	20230706	-46.14	4375	20240411	0.57	6570	-33.03	20240105	4375	0.57	20240411	8170	-46.14	20230706	4375	0.57	20240411	1.95	N	008260	500	143 억	150373	N	N	0	N	N
64	20240419	100225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4495	30	2	0.67	49023905	10929	2.30	4475	4510	4450	5800	3130	4465	4485.67	0.53	-1460	5041	4752	4601	4312	4161	4677	4237	143	1335	500	3120	5	1	28600117	1286	2.56	0.55	12	0.04	1756.00	8188.00	8170	20230706	-44.98	4375	20240411	2.74	6570	-31.58	20240105	4375	2.74	20240411	8170	-44.98	20230706	4375	2.74	20240411	1.95	N	008260	500	143 억	150373	N	N	0	N	N
65	20240419	090224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4460	-5	5	-0.11	5967600	1335	0.28	4475	4475	4460	5800	3130	4465	4470.11	0.53	-528	5041	4752	4601	4312	4161	4677	4237	143	1335	500	3120	5	1	28600117	1276	2.54	0.54	12	0.00	1756.00	8188.00	8170	20230706	-45.41	4375	20240411	1.94	6570	-32.12	20240105	4375	1.94	20240411	8170	-45.41	20230706	4375	1.94	20240411	1.95	N	008260	500	143 억	150373	N	N	0	N	N
66	20240418	160224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4465	65	2	1.48	2182927260	474266	2282.32	4710	4890	4450	5720	3080	4400	4602.75	0.74	-58667	4433	4416	4398	4381	4363	4425	4390	143	1320	500	3080	5	1	28600117	1277	2.54	0.55	12	1.66	1756.00	8188.00	8170	20230706	-45.35	4375	20240411	2.06	6570	-32.04	20240105	4375	2.06	20240411	8170	-45.35	20230706	4375	2.06	20240411	1.96	N	008260	500	143 억	211727	N	N	0	N	N
67	20240418	150224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4470	70	2	1.59	2148140935	466478	2244.84	4710	4890	4450	5720	3080	4400	4605.02	0.74	-58668	4433	4416	4398	4381	4363	4425	4390	143	1320	500	3080	5	1	28600117	1278	2.55	0.55	12	1.63	1756.00	8188.00	8170	20230706	-45.29	4375	20240411	2.17	6570	-31.96	20240105	4375	2.17	20240411	8170	-45.29	20230706	4375	2.17	20240411	1.96	N	008260	500	143 억	211727	N	N	0	N	N
68	20240418	140225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4460	60	2	1.36	2125340400	461371	2220.26	4710	4890	4450	5720	3080	4400	4606.58	0.74	-58049	4433	4416	4398	4381	4363	4425	4390	143	1320	500	3080	5	1	28600117	1276	2.54	0.54	12	1.61	1756.00	8188.00	8170	20230706	-45.41	4375	20240411	1.94	6570	-32.12	20240105	4375	1.94	20240411	8170	-45.41	20230706	4375	1.94	20240411	1.96	N	008260	500	143 억	211727	N	N	0	N	N
69	20240418	130225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4475	75	2	1.70	2070246100	449011	2160.78	4710	4890	4460	5720	3080	4400	4610.68	0.74	-55332	4433	4416	4398	4381	4363	4425	4390	143	1320	500	3080	5	1	28600117	1280	2.55	0.55	12	1.57	1756.00	8188.00	8170	20230706	-45.23	4375	20240411	2.29	6570	-31.89	20240105	4375	2.29	20240411	8170	-45.23	20230706	4375	2.29	20240411	1.96	N	008260	500	143 억	211727	N	N	0	N	N
70	20240418	120223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4490	90	2	2.05	2026110380	439131	2113.24	4710	4890	4470	5720	3080	4400	4613.91	0.74	-53609	4433	4416	4398	4381	4363	4425	4390	143	1320	500	3080	5	1	28600117	1284	2.56	0.55	12	1.54	1756.00	8188.00	8170	20230706	-45.04	4375	20240411	2.63	6570	-31.66	20240105	4375	2.63	20240411	8170	-45.04	20230706	4375	2.63	20240411	1.96	N	008260	500	143 억	211727	N	N	0	N	N
71	20240418	110225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4505	105	2	2.39	1892516145	409393	1970.13	4710	4890	4490	5720	3080	4400	4622.74	0.74	-37417	4433	4416	4398	4381	4363	4425	4390	143	1320	500	3080	5	1	28600117	1288	2.57	0.55	12	1.43	1756.00	8188.00	8170	20230706	-44.86	4375	20240411	2.97	6570	-31.43	20240105	4375	2.97	20240411	8170	-44.86	20230706	4375	2.97	20240411	1.96	N	008260	500	143 억	211727	N	N	0	N	N
72	20240418	100224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4560	160	2	3.64	1647137290	355080	1708.76	4710	4890	4510	5720	3080	4400	4638.78	0.74	-29139	4433	4416	4398	4381	4363	4425	4390	143	1320	500	3080	5	1	28600117	1304	2.60	0.56	12	1.24	1756.00	8188.00	8170	20230706	-44.19	4375	20240411	4.23	6570	-30.59	20240105	4375	4.23	20240411	8170	-44.19	20230706	4375	4.23	20240411	1.96	N	008260	500	143 억	211727	N	N	0	N	N
73	20240418	090225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4555	155	2	3.52	125958725	27008	129.97	4710	4750	4510	5720	3080	4400	4663.76	0.74	-3706	4433	4416	4398	4381	4363	4425	4390	143	1320	500	3080	5	1	28600117	1303	2.59	0.56	12	0.09	1756.00	8188.00	8170	20230706	-44.25	4375	20240411	4.11	6570	-30.67	20240105	4375	4.11	20240411	8170	-44.25	20230706	4375	4.11	20240411	1.96	N	008260	500	143 억	211727	N	N	0	N	N
74	20240417	160222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	0	3	0.00	90875090	20669	27.29	4385	4415	4380	5720	3080	4400	4396.69	0.72	4670	4490	4445	4410	4365	4330	4427	4347	143	1320	500	3080	5	1	28600117	1258	2.51	0.54	12	0.07	1756.00	8188.00	8170	20230706	-46.14	4375	20240411	0.57	6570	-33.03	20240105	4375	0.57	20240411	8170	-46.14	20230706	4375	0.57	20240411	1.96	N	008260	500	143 억	206238	N	N	1	N	N
75	20240417	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4405	5	2	0.11	89418895	20338	26.86	4385	4415	4380	5720	3080	4400	4396.64	0.72	4726	4490	4445	4410	4365	4330	4427	4347	143	1320	500	3080	5	1	28600117	1260	2.51	0.54	12	0.07	1756.00	8188.00	8170	20230706	-46.08	4375	20240411	0.69	6570	-32.95	20240105	4375	0.69	20240411	8170	-46.08	20230706	4375	0.69	20240411	1.96	N	008260	500	143 억	206238	N	N	1	N	N
76	20240417	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	0	3	0.00	72803255	16559	21.87	4385	4415	4380	5720	3080	4400	4396.60	0.72	3872	4490	4445	4410	4365	4330	4427	4347	143	1320	500	3080	5	1	28600117	1258	2.51	0.54	12	0.06	1756.00	8188.00	8170	20230706	-46.14	4375	20240411	0.57	6570	-33.03	20240105	4375	0.57	20240411	8170	-46.14	20230706	4375	0.57	20240411	1.96	N	008260	500	143 억	206238	N	N	1	N	N
77	20240417	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	10	2	0.23	62843710	14299	18.88	4385	4415	4380	5720	3080	4400	4394.97	0.72	3591	4490	4445	4410	4365	4330	4427	4347	143	1320	500	3080	5	1	28600117	1261	2.51	0.54	12	0.05	1756.00	8188.00	8170	20230706	-46.02	4375	20240411	0.80	6570	-32.88	20240105	4375	0.80	20240411	8170	-46.02	20230706	4375	0.80	20240411	1.96	N	008260	500	143 억	206238	N	N	1	N	N
78	20240417	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	0	3	0.00	38800460	8836	11.67	4385	4415	4380	5720	3080	4400	4391.18	0.72	652	4490	4445	4410	4365	4330	4427	4347	143	1320	500	3080	5	1	28600117	1258	2.51	0.54	12	0.03	1756.00	8188.00	8170	20230706	-46.14	4375	20240411	0.57	6570	-33.03	20240105	4375	0.57	20240411	8170	-46.14	20230706	4375	0.57	20240411	1.96	N	008260	500	143 억	206238	N	N	1	N	N
79	20240417	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-20	5	-0.45	28466495	6481	8.56	4385	4415	4380	5720	3080	4400	4392.30	0.72	633	4490	4445	4410	4365	4330	4427	4347	143	1320	500	3080	5	1	28600117	1253	2.49	0.53	12	0.02	1756.00	8188.00	8170	20230706	-46.39	4375	20240411	0.11	6570	-33.33	20240105	4375	0.11	20240411	8170	-46.39	20230706	4375	0.11	20240411	1.96	N	008260	500	143 억	206238	N	N	1	N	N
80	20240417	100223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-10	5	-0.23	12725580	2893	3.82	4385	4415	4385	5720	3080	4400	4398.75	0.72	1054	4490	4445	4410	4365	4330	4427	4347	143	1320	500	3080	5	1	28600117	1256	2.50	0.54	12	0.01	1756.00	8188.00	8170	20230706	-46.27	4375	20240411	0.34	6570	-33.18	20240105	4375	0.34	20240411	8170	-46.27	20230706	4375	0.34	20240411	1.96	N	008260	500	143 억	206238	N	N	1	N	N
81	20240417	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4385	-15	5	-0.34	2065335	471	0.62	4385	4385	4385	5720	3080	4400	4385.00	0.72	0	4490	4445	4410	4365	4330	4427	4347	143	1320	500	3080	5	1	28600117	1254	2.50	0.54	12	0.00	1756.00	8188.00	8170	20230706	-46.33	4375	20240411	0.23	6570	-33.26	20240105	4375	0.23	20240411	8170	-46.33	20230706	4375	0.23	20240411	1.96	N	008260	500	143 억	206238	N	N	1	N	N
82	20240416	160225	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4400	-55	5	-1.23	333637460	75703	211.60	4440	4455	4375	5790	3120	4455	4407.21	0.87	-37232	4525	4490	4460	4425	4395	4475	4410	143	1335	500	3110	5	1	28600117	1258	2.51	0.54	12	0.26	1756.00	8188.00	8170	20230706	-46.14	4375	20240416	0.57	6570	-33.03	20240105	4375	0.57	20240416	8170	-46.14	20230706	4375	0.57	20240416	1.94	N	008260	500	143 억	247620	N	N	1	N	N
83	20240416	150224	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4405	-50	5	-1.12	315680755	71628	200.21	4440	4455	4375	5790	3120	4455	4407.23	0.87	-37039	4525	4490	4460	4425	4395	4475	4410	143	1335	500	3110	5	1	28600117	1260	2.51	0.54	12	0.25	1756.00	8188.00	8170	20230706	-46.08	4375	20240416	0.69	6570	-32.95	20240105	4375	0.69	20240416	8170	-46.08	20230706	4375	0.69	20240416	1.94	N	008260	500	143 억	247620	N	N	0	N	N
84	20240416	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-65	5	-1.46	221050980	50121	140.09	4440	4455	4385	5790	3120	4455	4410.35	0.87	-28228	4525	4490	4460	4425	4395	4475	4410	143	1335	500	3110	5	1	28600117	1256	2.50	0.54	12	0.18	1756.00	8188.00	8170	20230706	-46.27	4375	20240411	0.34	6570	-33.18	20240105	4375	0.34	20240411	8170	-46.27	20230706	4375	0.34	20240411	1.94	N	008260	500	143 억	247620	N	N	0	N	N
85	20240416	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-65	5	-1.46	204195545	46285	129.37	4440	4455	4385	5790	3120	4455	4411.70	0.87	-27145	4525	4490	4460	4425	4395	4475	4410	143	1335	500	3110	5	1	28600117	1256	2.50	0.54	12	0.16	1756.00	8188.00	8170	20230706	-46.27	4375	20240411	0.34	6570	-33.18	20240105	4375	0.34	20240411	8170	-46.27	20230706	4375	0.34	20240411	1.94	N	008260	500	143 억	247620	N	N	0	N	N
86	20240416	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4395	-60	5	-1.35	176746345	40042	111.92	4440	4455	4385	5790	3120	4455	4414.02	0.87	-23609	4525	4490	4460	4425	4395	4475	4410	143	1335	500	3110	5	1	28600117	1257	2.50	0.54	12	0.14	1756.00	8188.00	8170	20230706	-46.21	4375	20240411	0.46	6570	-33.11	20240105	4375	0.46	20240411	8170	-46.21	20230706	4375	0.46	20240411	1.94	N	008260	500	143 억	247620	N	N	0	N	N
87	20240416	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-45	5	-1.01	134397830	30405	84.98	4440	4455	4400	5790	3120	4455	4420.25	0.87	-17712	4525	4490	4460	4425	4395	4475	4410	143	1335	500	3110	5	1	28600117	1261	2.51	0.54	12	0.11	1756.00	8188.00	8170	20230706	-46.02	4375	20240411	0.80	6570	-32.88	20240105	4375	0.80	20240411	8170	-46.02	20230706	4375	0.80	20240411	1.94	N	008260	500	143 억	247620	N	N	0	N	N
88	20240416	100223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	-15	5	-0.34	18604195	4193	11.72	4440	4455	4420	5790	3120	4455	4436.97	0.87	-1701	4525	4490	4460	4425	4395	4475	4410	143	1335	500	3110	5	1	28600117	1270	2.53	0.54	12	0.01	1756.00	8188.00	8170	20230706	-45.65	4375	20240411	1.49	6570	-32.42	20240105	4375	1.49	20240411	8170	-45.65	20230706	4375	1.49	20240411	1.94	N	008260	500	143 억	247620	N	N	0	N	N
89	20240416	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	-30	5	-0.67	829625	187	0.52	4440	4440	4420	5790	3120	4455	4436.50	0.87	39	4525	4490	4460	4425	4395	4475	4410	143	1335	500	3110	5	1	28600117	1266	2.52	0.54	12	0.00	1756.00	8188.00	8170	20230706	-45.84	4375	20240411	1.14	6570	-32.65	20240105	4375	1.14	20240411	8170	-45.84	20230706	4375	1.14	20240411	1.94	N	008260	500	143 억	247620	N	N	0	N	N
90	20240415	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-50	5	-1.11	159289075	35777	59.28	4465	4495	4430	5850	3155	4505	4452.27	0.89	-5929	4688	4596	4523	4431	4358	4642	4477	143	1345	500	3150	5	1	28600117	1274	2.54	0.54	12	0.13	1756.00	8188.00	8170	20230706	-45.47	4375	20240411	1.83	6570	-32.19	20240105	4375	1.83	20240411	8170	-45.47	20230706	4375	1.83	20240411	1.94	N	008260	500	143 억	253593	N	N	0	N	N
91	20240415	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-50	5	-1.11	152809875	34323	56.87	4465	4495	4430	5850	3155	4505	4452.11	0.89	-5486	4688	4596	4523	4431	4358	4642	4477	143	1345	500	3150	5	1	28600117	1274	2.54	0.54	12	0.12	1756.00	8188.00	8170	20230706	-45.47	4375	20240411	1.83	6570	-32.19	20240105	4375	1.83	20240411	8170	-45.47	20230706	4375	1.83	20240411	1.94	N	008260	500	143 억	253593	N	N	0	N	N
92	20240415	140221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	-35	5	-0.78	110943715	24920	41.29	4465	4495	4430	5850	3155	4505	4451.99	0.89	-5525	4688	4596	4523	4431	4358	4642	4477	143	1345	500	3150	5	1	28600117	1278	2.55	0.55	12	0.09	1756.00	8188.00	8170	20230706	-45.29	4375	20240411	2.17	6570	-31.96	20240105	4375	2.17	20240411	8170	-45.29	20230706	4375	2.17	20240411	1.94	N	008260	500	143 억	253593	N	N	0	N	N
93	20240415	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	-45	5	-1.00	103247230	23195	38.43	4465	4495	4430	5850	3155	4505	4451.27	0.89	-6093	4688	4596	4523	4431	4358	4642	4477	143	1345	500	3150	5	1	28600117	1276	2.54	0.54	12	0.08	1756.00	8188.00	8170	20230706	-45.41	4375	20240411	1.94	6570	-32.12	20240105	4375	1.94	20240411	8170	-45.41	20230706	4375	1.94	20240411	1.94	N	008260	500	143 억	253593	N	N	0	N	N
94	20240415	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	-45	5	-1.00	86476665	19425	32.19	4465	4495	4430	5850	3155	4505	4451.82	0.89	-6736	4688	4596	4523	4431	4358	4642	4477	143	1345	500	3150	5	1	28600117	1276	2.54	0.54	12	0.07	1756.00	8188.00	8170	20230706	-45.41	4375	20240411	1.94	6570	-32.12	20240105	4375	1.94	20240411	8170	-45.41	20230706	4375	1.94	20240411	1.94	N	008260	500	143 억	253593	N	N	0	N	N
95	20240415	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4495	-10	5	-0.22	70214025	15777	26.14	4465	4495	4430	5850	3155	4505	4450.40	0.89	-5677	4688	4596	4523	4431	4358	4642	4477	143	1345	500	3150	5	1	28600117	1286	2.56	0.55	12	0.06	1756.00	8188.00	8170	20230706	-44.98	4375	20240411	2.74	6570	-31.58	20240105	4375	2.74	20240411	8170	-44.98	20230706	4375	2.74	20240411	1.94	N	008260	500	143 억	253593	N	N	0	N	N
96	20240415	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	-60	5	-1.33	33257790	7483	12.40	4465	4495	4430	5850	3155	4505	4444.45	0.89	-1382	4688	4596	4523	4431	4358	4642	4477	143	1345	500	3150	5	1	28600117	1271	2.53	0.54	12	0.03	1756.00	8188.00	8170	20230706	-45.59	4375	20240411	1.60	6570	-32.34	20240105	4375	1.60	20240411	8170	-45.59	20230706	4375	1.60	20240411	1.94	N	008260	500	143 억	253593	N	N	0	N	N
97	20240415	090222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-50	5	-1.11	5315055	1191	1.97	4465	4495	4455	5850	3155	4505	4462.68	0.89	-572	4688	4596	4523	4431	4358	4642	4477	143	1345	500	3150	5	1	28600117	1274	2.54	0.54	12	0.00	1756.00	8188.00	8170	20230706	-45.47	4375	20240411	1.83	6570	-32.19	20240105	4375	1.83	20240411	8170	-45.47	20230706	4375	1.83	20240411	1.94	N	008260	500	143 억	253593	N	N	0	N	N
98	20240412	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4505	55	2	1.24	274259520	60337	138.64	4450	4615	4450	5780	3115	4450	4545.46	0.89	-3582	4566	4507	4441	4382	4316	4475	4350	143	1330	500	3110	5	1	28600117	1288	2.57	0.55	12	0.21	1756.00	8188.00	8170	20230706	-44.86	4375	20240411	2.97	6570	-31.43	20240105	4375	2.97	20240411	8170	-44.86	20230706	4375	2.97	20240411	1.95	N	008260	500	143 억	254156	N	N	2	N	N
99	20240412	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4505	55	2	1.24	265350845	58358	134.09	4450	4615	4450	5780	3115	4450	4546.95	0.89	-3024	4566	4507	4441	4382	4316	4475	4350	143	1330	500	3110	5	1	28600117	1288	2.57	0.55	12	0.20	1756.00	8188.00	8170	20230706	-44.86	4375	20240411	2.97	6570	-31.43	20240105	4375	2.97	20240411	8170	-44.86	20230706	4375	2.97	20240411	1.95	N	008260	500	143 억	254156	N	N	2	N	N
100	20240412	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4505	55	2	1.24	251339555	55244	126.94	4450	4615	4450	5780	3115	4450	4549.63	0.89	-2292	4566	4507	4441	4382	4316	4475	4350	143	1330	500	3110	5	1	28600117	1288	2.57	0.55	12	0.19	1756.00	8188.00	8170	20230706	-44.86	4375	20240411	2.97	6570	-31.43	20240105	4375	2.97	20240411	8170	-44.86	20230706	4375	2.97	20240411	1.95	N	008260	500	143 억	254156	N	N	2	N	N
101	20240412	130220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	50	2	1.12	243116735	53421	122.75	4450	4615	4450	5780	3115	4450	4550.96	0.89	-992	4566	4507	4441	4382	4316	4475	4350	143	1330	500	3110	5	1	28600117	1287	2.56	0.55	12	0.19	1756.00	8188.00	8170	20230706	-44.92	4375	20240411	2.86	6570	-31.51	20240105	4375	2.86	20240411	8170	-44.92	20230706	4375	2.86	20240411	1.95	N	008260	500	143 억	254156	N	N	2	N	N
102	20240412	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4545	95	2	2.13	217126965	47662	109.51	4450	4615	4450	5780	3115	4450	4555.56	0.89	-2217	4566	4507	4441	4382	4316	4475	4350	143	1330	500	3110	5	1	28600117	1300	2.59	0.56	12	0.17	1756.00	8188.00	8170	20230706	-44.37	4375	20240411	3.89	6570	-30.82	20240105	4375	3.89	20240411	8170	-44.37	20230706	4375	3.89	20240411	1.95	N	008260	500	143 억	254156	N	N	2	N	N
103	20240412	110220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4575	125	2	2.81	188925125	41457	95.26	4450	4615	4450	5780	3115	4450	4557.13	0.89	-1487	4566	4507	4441	4382	4316	4475	4350	143	1330	500	3110	5	1	28600117	1308	2.61	0.56	12	0.14	1756.00	8188.00	8170	20230706	-44.00	4375	20240411	4.57	6570	-30.37	20240105	4375	4.57	20240411	8170	-44.00	20230706	4375	4.57	20240411	1.95	N	008260	500	143 억	254156	N	N	2	N	N
104	20240412	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4575	125	2	2.81	77819170	17222	39.57	4450	4575	4450	5780	3115	4450	4518.59	0.89	164	4566	4507	4441	4382	4316	4475	4350	143	1330	500	3110	5	1	28600117	1308	2.61	0.56	12	0.06	1756.00	8188.00	8170	20230706	-44.00	4375	20240411	4.57	6570	-30.37	20240105	4375	4.57	20240411	8170	-44.00	20230706	4375	4.57	20240411	1.95	N	008260	500	143 억	254156	N	N	2	N	N
105	20240412	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	40	2	0.90	4071790	915	2.10	4450	4490	4450	5780	3115	4450	4450.04	0.89	-126	4566	4507	4441	4382	4316	4475	4350	143	1330	500	3110	5	1	28600117	1284	2.56	0.55	12	0.00	1756.00	8188.00	8170	20230706	-45.04	4375	20240411	2.63	6570	-31.66	20240105	4375	2.63	20240411	8170	-45.04	20230706	4375	2.63	20240411	1.95	N	008260	500	143 억	254156	N	N	2	N	N
106	20240411	160218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4450	-25	5	-0.56	190846785	43138	63.51	4475	4500	4375	5810	3135	4475	4424.10	0.95	-17616	4528	4501	4473	4446	4418	4515	4460	143	1335	500	3130	5	1	28600117	1273	2.53	0.54	12	0.15	1756.00	8188.00	8170	20230706	-45.53	4375	20240411	1.71	6570	-32.27	20240105	4375	1.71	20240411	8170	-45.53	20230706	4375	1.71	20240411	1.99	N	008260	500	143 억	271773	N	N	2	N	N
107	20240411	150223	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4480	5	2	0.11	179302965	40552	59.70	4475	4500	4375	5810	3135	4475	4421.56	0.95	-18204	4528	4501	4473	4446	4418	4515	4460	143	1335	500	3130	5	1	28600117	1281	2.55	0.55	12	0.14	1756.00	8188.00	8170	20230706	-45.17	4375	20240411	2.40	6570	-31.81	20240105	4375	2.40	20240411	8170	-45.17	20230706	4375	2.40	20240411	1.99	N	008260	500	143 억	271773	N	N	121	N	N
108	20240411	140225	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4475	0	3	0.00	166718790	37746	55.57	4475	4500	4375	5810	3135	4475	4416.86	0.95	-18194	4528	4501	4473	4446	4418	4515	4460	143	1335	500	3130	5	1	28600117	1280	2.55	0.55	12	0.13	1756.00	8188.00	8170	20230706	-45.23	4375	20240411	2.29	6570	-31.89	20240105	4375	2.29	20240411	8170	-45.23	20230706	4375	2.29	20240411	1.99	N	008260	500	143 억	271773	N	N	121	N	N
109	20240411	130217	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4465	-10	5	-0.22	155461805	35226	51.86	4475	4500	4375	5810	3135	4475	4413.27	0.95	-19492	4528	4501	4473	4446	4418	4515	4460	143	1335	500	3130	5	1	28600117	1277	2.54	0.55	12	0.12	1756.00	8188.00	8170	20230706	-45.35	4375	20240411	2.06	6570	-32.04	20240105	4375	2.06	20240411	8170	-45.35	20230706	4375	2.06	20240411	1.99	N	008260	500	143 억	271773	N	N	121	N	N
110	20240411	120220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4430	-45	5	-1.01	121482350	27598	40.63	4475	4500	4375	5810	3135	4475	4401.85	0.95	-15933	4528	4501	4473	4446	4418	4515	4460	143	1335	500	3130	5	1	28600117	1267	2.52	0.54	12	0.10	1756.00	8188.00	8170	20230706	-45.78	4375	20240411	1.26	6570	-32.57	20240105	4375	1.26	20240411	8170	-45.78	20230706	4375	1.26	20240411	1.99	N	008260	500	143 억	271773	N	N	121	N	N
111	20240411	110219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4435	-40	5	-0.89	119844980	27228	40.09	4475	4500	4375	5810	3135	4475	4401.53	0.95	-15997	4528	4501	4473	4446	4418	4515	4460	143	1335	500	3130	5	1	28600117	1268	2.53	0.54	12	0.10	1756.00	8188.00	8170	20230706	-45.72	4375	20240411	1.37	6570	-32.50	20240105	4375	1.37	20240411	8170	-45.72	20230706	4375	1.37	20240411	1.99	N	008260	500	143 억	271773	N	N	121	N	N
112	20240411	100220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4375	-100	5	-2.23	103315625	23482	34.57	4475	4500	4375	5810	3135	4475	4399.78	0.95	-15534	4528	4501	4473	4446	4418	4515	4460	143	1335	500	3130	5	1	28600117	1251	2.49	0.53	12	0.08	1756.00	8188.00	8170	20230706	-46.45	4375	20240411	0.00	6570	-33.41	20240105	4375	0.00	20240411	8170	-46.45	20230706	4375	0.00	20240411	1.99	N	008260	500	143 억	271773	N	N	121	N	N
113	20240411	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	-30	5	-0.67	3565185	799	1.18	4475	4500	4445	5810	3135	4475	4462.06	0.95	-199	4528	4501	4473	4446	4418	4515	4460	143	1335	500	3130	5	1	28600117	1271	2.53	0.54	12	0.00	1756.00	8188.00	8170	20230706	-45.59	4415	20240405	0.68	6570	-32.34	20240105	4415	0.68	20240405	8170	-45.59	20230706	4415	0.68	20240405	1.99	N	008260	500	143 억	271773	N	N	121	N	N
114	20240409	160217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	25	2	0.56	302475125	67855	82.95	4450	4500	4445	5780	3115	4450	4457.67	1.04	-26771	4600	4525	4470	4395	4340	4497	4367	143	1330	500	3110	5	1	28600117	1280	2.55	0.55	12	0.24	1756.00	8188.00	8170	20230706	-45.23	4415	20240405	1.36	6570	-31.89	20240105	4415	1.36	20240405	8170	-45.23	20230706	4415	1.36	20240405	1.97	N	008260	500	143 억	298041	N	N	121	N	N
115	20240409	150218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	20	2	0.45	274057610	61492	75.17	4450	4500	4445	5780	3115	4450	4456.80	1.04	-27296	4600	4525	4470	4395	4340	4497	4367	143	1330	500	3110	5	1	28600117	1278	2.55	0.55	12	0.22	1756.00	8188.00	8170	20230706	-45.29	4415	20240405	1.25	6570	-31.96	20240105	4415	1.25	20240405	8170	-45.29	20230706	4415	1.25	20240405	1.97	N	008260	500	143 억	298041	N	N	0	N	N
116	20240409	140220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	10	2	0.22	241187850	54118	66.15	4450	4500	4445	5780	3115	4450	4456.70	1.04	-24727	4600	4525	4470	4395	4340	4497	4367	143	1330	500	3110	5	1	28600117	1276	2.54	0.54	12	0.19	1756.00	8188.00	8170	20230706	-45.41	4415	20240405	1.02	6570	-32.12	20240105	4415	1.02	20240405	8170	-45.41	20230706	4415	1.02	20240405	1.97	N	008260	500	143 억	298041	N	N	0	N	N
117	20240409	130218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	10	2	0.22	104519520	23398	28.60	4450	4500	4450	5780	3115	4450	4467.03	1.04	-76	4600	4525	4470	4395	4340	4497	4367	143	1330	500	3110	5	1	28600117	1276	2.54	0.54	12	0.08	1756.00	8188.00	8170	20230706	-45.41	4415	20240405	1.02	6570	-32.12	20240105	4415	1.02	20240405	8170	-45.41	20230706	4415	1.02	20240405	1.97	N	008260	500	143 억	298041	N	N	0	N	N
118	20240409	120218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	5	2	0.11	98062980	21949	26.83	4450	4500	4450	5780	3115	4450	4467.77	1.04	-195	4600	4525	4470	4395	4340	4497	4367	143	1330	500	3110	5	1	28600117	1274	2.54	0.54	12	0.08	1756.00	8188.00	8170	20230706	-45.47	4415	20240405	0.91	6570	-32.19	20240105	4415	0.91	20240405	8170	-45.47	20230706	4415	0.91	20240405	1.97	N	008260	500	143 억	298041	N	N	0	N	N
119	20240409	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	30	2	0.67	59688730	13341	16.31	4450	4500	4450	5780	3115	4450	4474.08	1.04	974	4600	4525	4470	4395	4340	4497	4367	143	1330	500	3110	5	1	28600117	1281	2.55	0.55	12	0.05	1756.00	8188.00	8170	20230706	-45.17	4415	20240405	1.47	6570	-31.81	20240105	4415	1.47	20240405	8170	-45.17	20230706	4415	1.47	20240405	1.97	N	008260	500	143 억	298041	N	N	0	N	N
120	20240409	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	40	2	0.90	44492465	9951	12.16	4450	4500	4450	5780	3115	4450	4471.16	1.04	2849	4600	4525	4470	4395	4340	4497	4367	143	1330	500	3110	5	1	28600117	1284	2.56	0.55	12	0.03	1756.00	8188.00	8170	20230706	-45.04	4415	20240405	1.70	6570	-31.66	20240105	4415	1.70	20240405	8170	-45.04	20230706	4415	1.70	20240405	1.97	N	008260	500	143 억	298041	N	N	0	N	N
121	20240409	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	20	2	0.45	11060510	2481	3.03	4450	4470	4450	5780	3115	4450	4458.09	1.04	-674	4600	4525	4470	4395	4340	4497	4367	143	1330	500	3110	5	1	28600117	1278	2.55	0.55	12	0.01	1756.00	8188.00	8170	20230706	-45.29	4415	20240405	1.25	6570	-31.96	20240105	4415	1.25	20240405	8170	-45.29	20230706	4415	1.25	20240405	1.97	N	008260	500	143 억	298041	N	N	0	N	N
122	20240408	160219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4450	-65	5	-1.44	359627380	80718	83.30	4525	4545	4415	5860	3165	4515	4455.36	1.12	-27488	4581	4547	4481	4447	4381	4565	4465	143	1345	500	3160	5	1	28600117	1273	2.53	0.54	12	0.28	1756.00	8188.00	8170	20230706	-45.53	4415	20240408	0.79	6570	-32.27	20240105	4415	0.79	20240408	8170	-45.53	20230706	4415	0.79	20240408	1.99	N	008260	500	143 억	321458	N	N	318	N	N
123	20240408	150218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4450	-65	5	-1.44	334368570	75044	77.44	4525	4545	4415	5860	3165	4515	4455.63	1.12	-27488	4581	4547	4481	4447	4381	4565	4465	143	1345	500	3160	5	1	28600117	1273	2.53	0.54	12	0.26	1756.00	8188.00	8170	20230706	-45.53	4415	20240408	0.79	6570	-32.27	20240105	4415	0.79	20240408	8170	-45.53	20230706	4415	0.79	20240408	1.99	N	008260	500	143 억	321458	N	N	318	N	N
124	20240408	140219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4435	-80	5	-1.77	247649320	55454	57.23	4525	4545	4425	5860	3165	4515	4465.85	1.12	-28604	4581	4547	4481	4447	4381	4565	4465	143	1345	500	3160	5	1	28600117	1268	2.53	0.54	12	0.19	1756.00	8188.00	8170	20230706	-45.72	4415	20240405	0.45	6570	-32.50	20240105	4415	0.45	20240405	8170	-45.72	20230706	4415	0.45	20240405	1.99	N	008260	500	143 억	321458	N	N	318	N	N
125	20240408	130219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	-65	5	-1.44	175439125	39191	40.44	4525	4545	4440	5860	3165	4515	4476.52	1.12	-25616	4581	4547	4481	4447	4381	4565	4465	143	1345	500	3160	5	1	28600117	1273	2.53	0.54	12	0.14	1756.00	8188.00	8170	20230706	-45.53	4415	20240405	0.79	6570	-32.27	20240105	4415	0.79	20240405	8170	-45.53	20230706	4415	0.79	20240405	1.99	N	008260	500	143 억	321458	N	N	318	N	N
126	20240408	120218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	-65	5	-1.44	155137530	34624	35.73	4525	4545	4440	5860	3165	4515	4480.64	1.12	-23031	4581	4547	4481	4447	4381	4565	4465	143	1345	500	3160	5	1	28600117	1273	2.53	0.54	12	0.12	1756.00	8188.00	8170	20230706	-45.53	4415	20240405	0.79	6570	-32.27	20240105	4415	0.79	20240405	8170	-45.53	20230706	4415	0.79	20240405	1.99	N	008260	500	143 억	321458	N	N	318	N	N
127	20240408	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	-65	5	-1.44	139673985	31144	32.14	4525	4545	4440	5860	3165	4515	4484.78	1.12	-20841	4581	4547	4481	4447	4381	4565	4465	143	1345	500	3160	5	1	28600117	1273	2.53	0.54	12	0.11	1756.00	8188.00	8170	20230706	-45.53	4415	20240405	0.79	6570	-32.27	20240105	4415	0.79	20240405	8170	-45.53	20230706	4415	0.79	20240405	1.99	N	008260	500	143 억	321458	N	N	318	N	N
128	20240408	100217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	-40	5	-0.89	89806145	19953	20.59	4525	4545	4470	5860	3165	4515	4500.88	1.12	-14136	4581	4547	4481	4447	4381	4565	4465	143	1345	500	3160	5	1	28600117	1280	2.55	0.55	12	0.07	1756.00	8188.00	8170	20230706	-45.23	4415	20240405	1.36	6570	-31.89	20240105	4415	1.36	20240405	8170	-45.23	20230706	4415	1.36	20240405	1.99	N	008260	500	143 억	321458	N	N	318	N	N
129	20240408	090219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4525	10	2	0.22	11426125	2525	2.61	4525	4530	4525	5860	3165	4515	4525.20	1.12	-1937	4581	4547	4481	4447	4381	4565	4465	143	1345	500	3160	5	1	28600117	1294	2.58	0.55	12	0.01	1756.00	8188.00	8170	20230706	-44.61	4415	20240405	2.49	6570	-31.13	20240105	4415	2.49	20240405	8170	-44.61	20230706	4415	2.49	20240405	1.99	N	008260	500	143 억	321458	N	N	318	N	N
130	20240405	160217	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4515	15	2	0.33	432455130	96903	65.80	4500	4515	4415	5850	3150	4500	4461.83	1.10	6269	4640	4570	4530	4460	4420	4550	4440	143	1350	500	3150	5	1	28600117	1291	2.57	0.55	12	0.34	1756.00	8188.00	8170	20230706	-44.74	4415	20240405	2.27	6570	-31.28	20240105	4415	2.27	20240405	8170	-44.74	20230706	4415	2.27	20240405	1.96	N	008260	500	143 억	315006	N	N	318	N	N
131	20240405	150217	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4495	-5	5	-0.11	405913945	91018	61.81	4500	4515	4415	5850	3150	4500	4459.71	1.10	5593	4640	4570	4530	4460	4420	4550	4440	143	1350	500	3150	5	1	28600117	1286	2.56	0.55	12	0.32	1756.00	8188.00	8170	20230706	-44.98	4415	20240405	1.81	6570	-31.58	20240105	4415	1.81	20240405	8170	-44.98	20230706	4415	1.81	20240405	1.96	N	008260	500	143 억	315006	N	N	5	N	N
132	20240405	140218	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4485	-15	5	-0.33	387658745	86958	59.05	4500	4515	4415	5850	3150	4500	4458.00	1.10	5171	4640	4570	4530	4460	4420	4550	4440	143	1350	500	3150	5	1	28600117	1283	2.55	0.55	12	0.30	1756.00	8188.00	8170	20230706	-45.10	4415	20240405	1.59	6570	-31.74	20240105	4415	1.59	20240405	8170	-45.10	20230706	4415	1.59	20240405	1.96	N	008260	500	143 억	315006	N	N	5	N	N
133	20240405	130216	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4490	-10	5	-0.22	374254390	83973	57.02	4500	4515	4415	5850	3150	4500	4456.84	1.10	6332	4640	4570	4530	4460	4420	4550	4440	143	1350	500	3150	5	1	28600117	1284	2.56	0.55	12	0.29	1756.00	8188.00	8170	20230706	-45.04	4415	20240405	1.70	6570	-31.66	20240105	4415	1.70	20240405	8170	-45.04	20230706	4415	1.70	20240405	1.96	N	008260	500	143 억	315006	N	N	5	N	N
134	20240405	120217	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4465	-35	5	-0.78	295089675	66326	45.04	4500	4515	4415	5850	3150	4500	4449.08	1.10	-7163	4640	4570	4530	4460	4420	4550	4440	143	1350	500	3150	5	1	28600117	1277	2.54	0.55	12	0.23	1756.00	8188.00	8170	20230706	-45.35	4415	20240405	1.13	6570	-32.04	20240105	4415	1.13	20240405	8170	-45.35	20230706	4415	1.13	20240405	1.96	N	008260	500	143 억	315006	N	N	5	N	N
135	20240405	110218	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4455	-45	5	-1.00	230352165	51807	35.18	4500	4515	4415	5850	3150	4500	4446.35	1.10	-9301	4640	4570	4530	4460	4420	4550	4440	143	1350	500	3150	5	1	28600117	1274	2.54	0.54	12	0.18	1756.00	8188.00	8170	20230706	-45.47	4415	20240405	0.91	6570	-32.19	20240105	4415	0.91	20240405	8170	-45.47	20230706	4415	0.91	20240405	1.96	N	008260	500	143 억	315006	N	N	5	N	N
136	20240405	100206	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4470	-30	5	-0.67	97952730	21946	14.90	4500	4515	4450	5850	3150	4500	4463.35	1.10	-406	4640	4570	4530	4460	4420	4550	4440	143	1350	500	3150	5	1	28600117	1278	2.55	0.55	12	0.08	1756.00	8188.00	8170	20230706	-45.29	4450	20240405	0.45	6570	-31.96	20240105	4450	0.45	20240405	8170	-45.29	20230706	4450	0.45	20240405	1.96	N	008260	500	143 억	315006	N	N	5	N	N
137	20240405	090217	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4500	0	3	0.00	4734080	1053	0.72	4500	4515	4475	5850	3150	4500	4495.80	1.10	-247	4640	4570	4530	4460	4420	4550	4440	143	1350	500	3150	5	1	28600117	1287	2.56	0.55	12	0.00	1756.00	8188.00	8170	20230706	-44.92	4475	20240405	0.56	6570	-31.51	20240105	4475	0.56	20240405	8170	-44.92	20230706	4475	0.56	20240405	1.96	N	008260	500	143 억	315006	N	N	5	N	N
138	20240404	160216	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4500	-10	5	-0.22	665621775	147189	56.01	4545	4600	4490	5860	3160	4510	4522.22	1.19	-25465	4706	4607	4551	4452	4396	4580	4425	143	1350	500	3150	5	1	28600117	1287	2.56	0.55	12	0.51	1756.00	8188.00	8170	20230706	-44.92	4490	20240404	0.22	6570	-31.51	20240105	4490	0.22	20240404	8170	-44.92	20230706	4490	0.22	20240404	1.96	N	008260	500	143 억	340963	N	N	5	N	N
139	20240404	150216	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4500	-10	5	-0.22	638437065	141142	53.70	4545	4600	4490	5860	3160	4510	4523.37	1.19	-22468	4706	4607	4551	4452	4396	4580	4425	143	1350	500	3150	5	1	28600117	1287	2.56	0.55	12	0.49	1756.00	8188.00	8170	20230706	-44.92	4490	20240404	0.22	6570	-31.51	20240105	4490	0.22	20240404	8170	-44.92	20230706	4490	0.22	20240404	1.96	N	008260	500	143 억	340963	N	N	10	N	N
140	20240404	140215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4500	-10	5	-0.22	437907560	96571	36.75	4545	4600	4500	5860	3160	4510	4534.57	1.19	-25004	4706	4607	4551	4452	4396	4580	4425	143	1350	500	3150	5	1	28600117	1287	2.56	0.55	12	0.34	1756.00	8188.00	8170	20230706	-44.92	4495	20240403	0.11	6570	-31.51	20240105	4495	0.11	20240403	8170	-44.92	20230706	4495	0.11	20240403	1.96	N	008260	500	143 억	340963	N	N	10	N	N
141	20240404	130214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4510	0	3	0.00	277617435	61000	23.21	4545	4600	4510	5860	3160	4510	4551.11	1.19	2719	4706	4607	4551	4452	4396	4580	4425	143	1350	500	3150	5	1	28600117	1290	2.57	0.55	12	0.21	1756.00	8188.00	8170	20230706	-44.80	4495	20240403	0.33	6570	-31.35	20240105	4495	0.33	20240403	8170	-44.80	20230706	4495	0.33	20240403	1.96	N	008260	500	143 억	340963	N	N	10	N	N
142	20240404	120214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4530	20	2	0.44	246024520	54005	20.55	4545	4600	4515	5860	3160	4510	4555.59	1.19	5201	4706	4607	4551	4452	4396	4580	4425	143	1350	500	3150	5	1	28600117	1296	2.58	0.55	12	0.19	1756.00	8188.00	8170	20230706	-44.55	4495	20240403	0.78	6570	-31.05	20240105	4495	0.78	20240403	8170	-44.55	20230706	4495	0.78	20240403	1.96	N	008260	500	143 억	340963	N	N	10	N	N
143	20240404	110215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4545	35	2	0.78	206486005	45275	17.23	4545	4600	4515	5860	3160	4510	4560.71	1.19	1946	4706	4607	4551	4452	4396	4580	4425	143	1350	500	3150	5	1	28600117	1300	2.59	0.56	12	0.16	1756.00	8188.00	8170	20230706	-44.37	4495	20240403	1.11	6570	-30.82	20240105	4495	1.11	20240403	8170	-44.37	20230706	4495	1.11	20240403	1.96	N	008260	500	143 억	340963	N	N	10	N	N
144	20240404	100215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4585	75	2	1.66	105620510	23228	8.84	4545	4585	4515	5860	3160	4510	4547.12	1.19	2518	4706	4607	4551	4452	4396	4580	4425	143	1350	500	3150	5	1	28600117	1311	2.61	0.56	12	0.08	1756.00	8188.00	8170	20230706	-43.88	4495	20240403	2.00	6570	-30.21	20240105	4495	2.00	20240403	8170	-43.88	20230706	4495	2.00	20240403	1.96	N	008260	500	143 억	340963	N	N	10	N	N
145	20240404	090216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4540	30	2	0.67	11774460	2595	0.99	4545	4545	4515	5860	3160	4510	4537.36	1.19	-937	4706	4607	4551	4452	4396	4580	4425	143	1350	500	3150	5	1	28600117	1298	2.59	0.55	12	0.01	1756.00	8188.00	8170	20230706	-44.43	4495	20240403	1.00	6570	-30.90	20240105	4495	1.00	20240403	8170	-44.43	20230706	4495	1.00	20240403	1.96	N	008260	500	143 억	340963	N	N	10	N	N
146	20240403	160216	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4510	-105	5	-2.28	1185155505	261744	262.64	4605	4650	4495	5990	3235	4615	4527.91	1.57	-106052	4791	4702	4656	4567	4521	4680	4545	143	1375	500	3230	5	1	28600117	1290	2.57	0.55	12	0.92	1756.00	8188.00	8170	20230706	-44.80	4495	20240403	0.33	6570	-31.35	20240105	4495	0.33	20240403	8170	-44.80	20230706	4495	0.33	20240403	1.94	N	008260	500	143 억	447741	N	N	10	N	N
147	20240403	150215	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4505	-110	5	-2.38	946298685	208679	209.40	4605	4650	4495	5990	3235	4615	4534.69	1.57	-56364	4791	4702	4656	4567	4521	4680	4545	143	1375	500	3230	5	1	28600117	1288	2.57	0.55	12	0.73	1756.00	8188.00	8170	20230706	-44.86	4495	20240403	0.22	6570	-31.43	20240105	4495	0.22	20240403	8170	-44.86	20230706	4495	0.22	20240403	1.94	N	008260	500	143 억	447741	N	N	49	N	N
148	20240403	140214	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4535	-80	5	-1.73	896787925	197714	198.39	4605	4650	4495	5990	3235	4615	4535.77	1.57	-54952	4791	4702	4656	4567	4521	4680	4545	143	1375	500	3230	5	1	28600117	1297	2.58	0.55	12	0.69	1756.00	8188.00	8170	20230706	-44.49	4495	20240403	0.89	6570	-30.97	20240105	4495	0.89	20240403	8170	-44.49	20230706	4495	0.89	20240403	1.94	N	008260	500	143 억	447741	N	N	49	N	N
149	20240403	130213	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4545	-70	5	-1.52	421159815	92290	92.61	4605	4650	4530	5990	3235	4615	4563.42	1.57	-14891	4791	4702	4656	4567	4521	4680	4545	143	1375	500	3230	5	1	28600117	1300	2.59	0.56	12	0.32	1756.00	8188.00	8170	20230706	-44.37	4530	20240403	0.33	6570	-30.82	20240105	4530	0.33	20240403	8170	-44.37	20230706	4530	0.33	20240403	1.94	N	008260	500	143 억	447741	N	N	49	N	N
150	20240403	120215	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4540	-75	5	-1.63	342908820	75035	75.29	4605	4650	4530	5990	3235	4615	4569.96	1.57	-20689	4791	4702	4656	4567	4521	4680	4545	143	1375	500	3230	5	1	28600117	1298	2.59	0.55	12	0.26	1756.00	8188.00	8170	20230706	-44.43	4530	20240403	0.22	6570	-30.90	20240105	4530	0.22	20240403	8170	-44.43	20230706	4530	0.22	20240403	1.94	N	008260	500	143 억	447741	N	N	49	N	N
151	20240403	110214	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4555	-60	5	-1.30	264888090	57849	58.05	4605	4650	4545	5990	3235	4615	4578.93	1.57	-21152	4791	4702	4656	4567	4521	4680	4545	143	1375	500	3230	5	1	28600117	1303	2.59	0.56	12	0.20	1756.00	8188.00	8170	20230706	-44.25	4545	20240403	0.22	6570	-30.67	20240105	4545	0.22	20240403	8170	-44.25	20230706	4545	0.22	20240403	1.94	N	008260	500	143 억	447741	N	N	49	N	N
152	20240403	100214	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4565	-50	5	-1.08	176086540	38374	38.51	4605	4650	4560	5990	3235	4615	4588.67	1.57	-19372	4791	4702	4656	4567	4521	4680	4545	143	1375	500	3230	5	1	28600117	1306	2.60	0.56	12	0.13	1756.00	8188.00	8170	20230706	-44.12	4560	20240403	0.11	6570	-30.52	20240105	4560	0.11	20240403	8170	-44.12	20230706	4560	0.11	20240403	1.94	N	008260	500	143 억	447741	N	N	49	N	N
153	20240403	090214	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4605	-10	5	-0.22	28374745	6160	6.18	4605	4650	4585	5990	3235	4615	4606.23	1.57	-4976	4791	4702	4656	4567	4521	4680	4545	143	1375	500	3230	5	1	28600117	1317	2.62	0.56	12	0.02	1756.00	8188.00	8170	20230706	-43.64	4585	20240403	0.44	6570	-29.91	20240105	4585	0.44	20240403	8170	-43.64	20230706	4585	0.44	20240403	1.94	N	008260	500	143 억	447741	N	N	49	N	N
154	20240402	160209	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4615	-95	5	-2.02	461070065	99460	152.84	4710	4745	4610	6120	3300	4710	4635.77	1.68	-27692	4783	4746	4693	4656	4603	4765	4675	143	1410	500	3290	5	1	28600117	1320	2.63	0.56	12	0.35	1756.00	8188.00	8170	20230706	-43.51	4610	20240402	0.11	6570	-29.76	20240105	4610	0.11	20240402	8170	-43.51	20230706	4610	0.11	20240402	1.94	N	008260	500	143 억	479761	N	N	49	N	N
155	20240402	150214	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4615	-95	5	-2.02	452024825	97500	149.83	4710	4745	4610	6120	3300	4710	4636.15	1.68	-27557	4783	4746	4693	4656	4603	4765	4675	143	1410	500	3290	5	1	28600117	1320	2.63	0.56	12	0.34	1756.00	8188.00	8170	20230706	-43.51	4610	20240402	0.11	6570	-29.76	20240105	4610	0.11	20240402	8170	-43.51	20230706	4610	0.11	20240402	1.94	N	008260	500	143 억	479761	N	N	0	N	N
156	20240402	140215	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4630	-80	5	-1.70	403710870	87040	133.76	4710	4745	4610	6120	3300	4710	4638.22	1.68	-27336	4783	4746	4693	4656	4603	4765	4675	143	1410	500	3290	5	1	28600117	1324	2.64	0.57	12	0.30	1756.00	8188.00	8170	20230706	-43.33	4610	20240402	0.43	6570	-29.53	20240105	4610	0.43	20240402	8170	-43.33	20230706	4610	0.43	20240402	1.94	N	008260	500	143 억	479761	N	N	0	N	N
157	20240402	130212	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4645	-65	5	-1.38	339701650	73200	112.49	4710	4745	4610	6120	3300	4710	4640.73	1.68	-27470	4783	4746	4693	4656	4603	4765	4675	143	1410	500	3290	5	1	28600117	1328	2.65	0.57	12	0.26	1756.00	8188.00	8170	20230706	-43.15	4610	20240402	0.76	6570	-29.30	20240105	4610	0.76	20240402	8170	-43.15	20230706	4610	0.76	20240402	1.94	N	008260	500	143 억	479761	N	N	0	N	N
158	20240402	120212	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4640	-70	5	-1.49	297981830	64217	98.68	4710	4745	4610	6120	3300	4710	4640.23	1.68	-27470	4783	4746	4693	4656	4603	4765	4675	143	1410	500	3290	5	1	28600117	1327	2.64	0.57	12	0.22	1756.00	8188.00	8170	20230706	-43.21	4610	20240402	0.65	6570	-29.38	20240105	4610	0.65	20240402	8170	-43.21	20230706	4610	0.65	20240402	1.94	N	008260	500	143 억	479761	N	N	0	N	N
159	20240402	110212	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4635	-75	5	-1.59	259470935	55902	85.91	4710	4745	4610	6120	3300	4710	4641.53	1.68	-26235	4783	4746	4693	4656	4603	4765	4675	143	1410	500	3290	5	1	28600117	1326	2.64	0.57	12	0.20	1756.00	8188.00	8170	20230706	-43.27	4610	20240402	0.54	6570	-29.45	20240105	4610	0.54	20240402	8170	-43.27	20230706	4610	0.54	20240402	1.94	N	008260	500	143 억	479761	N	N	0	N	N
160	20240402	100212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	-60	5	-1.27	94087505	20142	30.95	4710	4745	4645	6120	3300	4710	4671.21	1.68	-11647	4783	4746	4693	4656	4603	4765	4675	143	1410	500	3290	5	1	28600117	1330	2.65	0.57	12	0.07	1756.00	8188.00	8170	20230706	-43.08	4610	20240328	0.87	6570	-29.22	20240105	4610	0.87	20240328	8170	-43.08	20230706	4610	0.87	20240328	1.94	N	008260	500	143 억	479761	N	N	0	N	N
161	20240402	090211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	-20	5	-0.42	8154460	1735	2.67	4710	4745	4690	6120	3300	4710	4699.98	1.68	-788	4783	4746	4693	4656	4603	4765	4675	143	1410	500	3290	5	1	28600117	1341	2.67	0.57	12	0.01	1756.00	8188.00	8170	20230706	-42.59	4610	20240328	1.74	6570	-28.61	20240105	4610	1.74	20240328	8170	-42.59	20230706	4610	1.74	20240328	1.94	N	008260	500	143 억	479761	N	N	0	N	N
162	20240401	160211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4710	50	2	1.07	304194735	64904	80.51	4700	4730	4640	6050	3265	4660	4686.77	1.60	22214	4730	4695	4660	4625	4590	4677	4607	143	1390	500	3260	5	1	28600117	1347	2.68	0.58	12	0.23	1756.00	8188.00	8170	20230706	-42.35	4610	20240328	2.17	6570	-28.31	20240105	4610	2.17	20240328	8170	-42.35	20230706	4610	2.17	20240328	1.94	N	008260	500	143 억	456852	N	N	1	N	N
163	20240401	150212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	40	2	0.86	294738470	62896	78.02	4700	4730	4640	6050	3265	4660	4686.12	1.60	21250	4730	4695	4660	4625	4590	4677	4607	143	1390	500	3260	5	1	28600117	1344	2.68	0.57	12	0.22	1756.00	8188.00	8170	20230706	-42.47	4610	20240328	1.95	6570	-28.46	20240105	4610	1.95	20240328	8170	-42.47	20230706	4610	1.95	20240328	1.94	N	008260	500	143 억	456852	N	N	1	N	N
164	20240401	140211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4710	50	2	1.07	283705535	60550	75.11	4700	4730	4640	6050	3265	4660	4685.48	1.60	20813	4730	4695	4660	4625	4590	4677	4607	143	1390	500	3260	5	1	28600117	1347	2.68	0.58	12	0.21	1756.00	8188.00	8170	20230706	-42.35	4610	20240328	2.17	6570	-28.31	20240105	4610	2.17	20240328	8170	-42.35	20230706	4610	2.17	20240328	1.94	N	008260	500	143 억	456852	N	N	1	N	N
165	20240401	130211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	40	2	0.86	214187460	45789	56.80	4700	4705	4640	6050	3265	4660	4677.71	1.60	12621	4730	4695	4660	4625	4590	4677	4607	143	1390	500	3260	5	1	28600117	1344	2.68	0.57	12	0.16	1756.00	8188.00	8170	20230706	-42.47	4610	20240328	1.95	6570	-28.46	20240105	4610	1.95	20240328	8170	-42.47	20230706	4610	1.95	20240328	1.94	N	008260	500	143 억	456852	N	N	1	N	N
166	20240401	120213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4685	25	2	0.54	156361805	33456	41.50	4700	4700	4640	6050	3265	4660	4673.66	1.60	1838	4730	4695	4660	4625	4590	4677	4607	143	1390	500	3260	5	1	28600117	1340	2.67	0.57	12	0.12	1756.00	8188.00	8170	20230706	-42.66	4610	20240328	1.63	6570	-28.69	20240105	4610	1.63	20240328	8170	-42.66	20230706	4610	1.63	20240328	1.94	N	008260	500	143 억	456852	N	N	1	N	N
167	20240401	110212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4680	20	2	0.43	109268410	23396	29.02	4700	4700	4640	6050	3265	4660	4670.39	1.60	-1457	4730	4695	4660	4625	4590	4677	4607	143	1390	500	3260	5	1	28600117	1338	2.67	0.57	12	0.08	1756.00	8188.00	8170	20230706	-42.72	4610	20240328	1.52	6570	-28.77	20240105	4610	1.52	20240328	8170	-42.72	20230706	4610	1.52	20240328	1.94	N	008260	500	143 억	456852	N	N	1	N	N
168	20240401	100210	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4675	15	2	0.32	81116785	17381	21.56	4700	4700	4640	6050	3265	4660	4666.98	1.60	340	4730	4695	4660	4625	4590	4677	4607	143	1390	500	3260	5	1	28600117	1337	2.66	0.57	12	0.06	1756.00	8188.00	8170	20230706	-42.78	4610	20240328	1.41	6570	-28.84	20240105	4610	1.41	20240328	8170	-42.78	20230706	4610	1.41	20240328	1.94	N	008260	500	143 억	456852	N	N	1	N	N
169	20240401	090211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4660	0	3	0.00	9387440	1998	2.48	4700	4700	4660	6050	3265	4660	4698.42	1.60	-366	4730	4695	4660	4625	4590	4677	4607	143	1390	500	3260	5	1	28600117	1333	2.65	0.57	12	0.01	1756.00	8188.00	8170	20230706	-42.96	4610	20240328	1.08	6570	-29.07	20240105	4610	1.08	20240328	8170	-42.96	20230706	4610	1.08	20240328	1.94	N	008260	500	143 억	456852	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History