KissMeData/008350/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	1924	8	2	0.42	3015704995	1562703	188.01	1926	1957	1915	2490	1342	1916	1929.80	3.99	217456	1945	1930	1912	1897	1879	1938	1905	645	574	500	1370	1	1	129079090	2483	-962.00	0.82	12	1.21	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.61	N	008350	500	645 억	5153402	N	N	25	N	N
3	20240430	150239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1921	5	2	0.26	2910983596	1508235	181.46	1926	1957	1915	2490	1342	1916	1930.06	3.99	220959	1945	1930	1912	1897	1879	1938	1905	645	574	500	1370	1	1	129079090	2480	-960.50	0.82	12	1.17	-2.00	2343.00	3185	20230524	-39.69	1767	20240411	8.72	2630	-26.96	20240102	1767	8.72	20240411	3185	-39.69	20230524	1767	8.72	20240411	3.61	N	008350	500	645 억	5153402	N	N	25	N	N
4	20240430	140239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1924	8	2	0.42	2808415667	1454847	175.04	1926	1957	1915	2490	1342	1916	1930.39	3.99	224637	1945	1930	1912	1897	1879	1938	1905	645	574	500	1370	1	1	129079090	2483	-962.00	0.82	12	1.13	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.61	N	008350	500	645 억	5153402	N	N	25	N	N
5	20240430	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1923	7	2	0.37	2706222945	1401652	168.64	1926	1957	1915	2490	1342	1916	1930.74	3.99	227551	1945	1930	1912	1897	1879	1938	1905	645	574	500	1370	1	1	129079090	2482	-961.50	0.82	12	1.09	-2.00	2343.00	3185	20230524	-39.62	1767	20240411	8.83	2630	-26.88	20240102	1767	8.83	20240411	3185	-39.62	20230524	1767	8.83	20240411	3.61	N	008350	500	645 억	5153402	N	N	25	N	N
6	20240430	120239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1924	8	2	0.42	2554551227	1322760	159.15	1926	1957	1915	2490	1342	1916	1931.23	3.99	232244	1945	1930	1912	1897	1879	1938	1905	645	574	500	1370	1	1	129079090	2483	-962.00	0.82	12	1.02	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.61	N	008350	500	645 억	5153402	N	N	25	N	N
7	20240430	110238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1929	13	2	0.68	2361444344	1222466	147.08	1926	1957	1915	2490	1342	1916	1931.71	3.99	270988	1945	1930	1912	1897	1879	1938	1905	645	574	500	1370	1	1	129079090	2490	-964.50	0.82	12	0.95	-2.00	2343.00	3185	20230524	-39.43	1767	20240411	9.17	2630	-26.65	20240102	1767	9.17	20240411	3185	-39.43	20230524	1767	9.17	20240411	3.61	N	008350	500	645 억	5153402	N	N	25	N	N
8	20240430	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1938	22	2	1.15	1263018465	656702	79.01	1926	1940	1915	2490	1342	1916	1923.27	3.99	242630	1945	1930	1912	1897	1879	1938	1905	645	574	500	1370	1	1	129079090	2502	-969.00	0.83	12	0.51	-2.00	2343.00	3185	20230524	-39.15	1767	20240411	9.68	2630	-26.31	20240102	1767	9.68	20240411	3185	-39.15	20230524	1767	9.68	20240411	3.61	N	008350	500	645 억	5153402	N	N	25	N	N
9	20240430	090244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1925	9	2	0.47	50259741	26122	3.14	1926	1927	1917	2490	1342	1916	1924.04	3.99	-15852	1945	1930	1912	1897	1879	1938	1905	645	574	500	1370	1	1	129079090	2485	-962.50	0.82	12	0.02	-2.00	2343.00	3185	20230524	-39.56	1767	20240411	8.94	2630	-26.81	20240102	1767	8.94	20240411	3185	-39.56	20230524	1767	8.94	20240411	3.61	N	008350	500	645 억	5153402	N	N	25	N	N
10	20240429	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	21	2	1.11	1576618230	824045	61.67	1896	1927	1894	2460	1327	1895	1913.23	3.78	260938	1971	1932	1910	1871	1849	1922	1861	645	565	500	1360	1	1	129079090	2473	-958.00	0.82	12	0.64	-2.00	2343.00	3185	20230524	-39.84	1767	20240411	8.43	2630	-27.15	20240102	1767	8.43	20240411	3185	-39.84	20230524	1767	8.43	20240411	3.60	N	008350	500	645 억	4881327	N	N	25	N	N
11	20240429	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1915	20	2	1.06	1251317162	654184	48.95	1896	1927	1894	2460	1327	1895	1912.79	3.78	157720	1971	1932	1910	1871	1849	1922	1861	645	565	500	1360	1	1	129079090	2472	-957.50	0.82	12	0.51	-2.00	2343.00	3185	20230524	-39.87	1767	20240411	8.38	2630	-27.19	20240102	1767	8.38	20240411	3185	-39.87	20230524	1767	8.38	20240411	3.60	N	008350	500	645 억	4881327	N	N	0	N	N
12	20240429	140237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1919	24	2	1.27	1146900926	599677	44.88	1896	1927	1894	2460	1327	1895	1912.54	3.78	150851	1971	1932	1910	1871	1849	1922	1861	645	565	500	1360	1	1	129079090	2477	-959.50	0.82	12	0.46	-2.00	2343.00	3185	20230524	-39.75	1767	20240411	8.60	2630	-27.03	20240102	1767	8.60	20240411	3185	-39.75	20230524	1767	8.60	20240411	3.60	N	008350	500	645 억	4881327	N	N	0	N	N
13	20240429	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1913	18	2	0.95	995287180	520481	38.95	1896	1927	1894	2460	1327	1895	1912.25	3.78	129720	1971	1932	1910	1871	1849	1922	1861	645	565	500	1360	1	1	129079090	2469	-956.50	0.82	12	0.40	-2.00	2343.00	3185	20230524	-39.94	1767	20240411	8.26	2630	-27.26	20240102	1767	8.26	20240411	3185	-39.94	20230524	1767	8.26	20240411	3.60	N	008350	500	645 억	4881327	N	N	0	N	N
14	20240429	120237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	21	2	1.11	878520137	459575	34.39	1896	1927	1894	2460	1327	1895	1911.60	3.78	109357	1971	1932	1910	1871	1849	1922	1861	645	565	500	1360	1	1	129079090	2473	-958.00	0.82	12	0.36	-2.00	2343.00	3185	20230524	-39.84	1767	20240411	8.43	2630	-27.15	20240102	1767	8.43	20240411	3185	-39.84	20230524	1767	8.43	20240411	3.60	N	008350	500	645 억	4881327	N	N	0	N	N
15	20240429	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1907	12	2	0.63	740275827	387295	28.98	1896	1927	1894	2460	1327	1895	1911.41	3.78	88951	1971	1932	1910	1871	1849	1922	1861	645	565	500	1360	1	1	129079090	2462	-953.50	0.81	12	0.30	-2.00	2343.00	3185	20230524	-40.13	1767	20240411	7.92	2630	-27.49	20240102	1767	7.92	20240411	3185	-40.13	20230524	1767	7.92	20240411	3.60	N	008350	500	645 억	4881327	N	N	0	N	N
16	20240429	100237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1914	19	2	1.00	581134951	303998	22.75	1896	1927	1894	2460	1327	1895	1911.65	3.78	91232	1971	1932	1910	1871	1849	1922	1861	645	565	500	1360	1	1	129079090	2471	-957.00	0.82	12	0.24	-2.00	2343.00	3185	20230524	-39.91	1767	20240411	8.32	2630	-27.22	20240102	1767	8.32	20240411	3185	-39.91	20230524	1767	8.32	20240411	3.60	N	008350	500	645 억	4881327	N	N	0	N	N
17	20240429	090238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1894	-1	5	-0.05	37291452	19676	1.47	1896	1896	1894	2460	1327	1895	1895.28	3.78	-4782	1971	1932	1910	1871	1849	1922	1861	645	565	500	1360	1	1	129079090	2445	-947.00	0.81	12	0.02	-2.00	2343.00	3185	20230524	-40.53	1767	20240411	7.19	2630	-27.98	20240102	1767	7.19	20240411	3185	-40.53	20230524	1767	7.19	20240411	3.60	N	008350	500	645 억	4881327	N	N	0	N	N
18	20240426	160237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1895	22	2	1.17	2544873817	1328785	325.26	1927	1949	1888	2430	1312	1873	1915.19	3.84	-57847	1904	1888	1879	1863	1854	1884	1859	645	557	500	1340	1	1	129079090	2446	-947.50	0.81	12	1.03	-2.00	2343.00	3185	20230524	-40.50	1767	20240411	7.24	2630	-27.95	20240102	1767	7.24	20240411	3185	-40.50	20230524	1767	7.24	20240411	3.55	N	008350	500	645 억	4954893	N	N	1	N	N
19	20240426	150237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1897	24	2	1.28	2429099839	1267613	310.29	1927	1949	1890	2430	1312	1873	1916.28	3.84	-58669	1904	1888	1879	1863	1854	1884	1859	645	557	500	1340	1	1	129079090	2449	-948.50	0.81	12	0.98	-2.00	2343.00	3185	20230524	-40.44	1767	20240411	7.36	2630	-27.87	20240102	1767	7.36	20240411	3185	-40.44	20230524	1767	7.36	20240411	3.55	N	008350	500	645 억	4954893	N	N	1	N	N
20	20240426	140236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1900	27	2	1.44	2295047696	1196891	292.98	1927	1949	1890	2430	1312	1873	1917.51	3.84	-60423	1904	1888	1879	1863	1854	1884	1859	645	557	500	1340	1	1	129079090	2453	-950.00	0.81	12	0.93	-2.00	2343.00	3185	20230524	-40.35	1767	20240411	7.53	2630	-27.76	20240102	1767	7.53	20240411	3185	-40.35	20230524	1767	7.53	20240411	3.55	N	008350	500	645 억	4954893	N	N	1	N	N
21	20240426	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1900	27	2	1.44	2158969686	1125147	275.42	1927	1949	1890	2430	1312	1873	1918.83	3.84	-59791	1904	1888	1879	1863	1854	1884	1859	645	557	500	1340	1	1	129079090	2453	-950.00	0.81	12	0.87	-2.00	2343.00	3185	20230524	-40.35	1767	20240411	7.53	2630	-27.76	20240102	1767	7.53	20240411	3185	-40.35	20230524	1767	7.53	20240411	3.55	N	008350	500	645 억	4954893	N	N	1	N	N
22	20240426	120236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1899	26	2	1.39	2084847947	1086095	265.86	1927	1949	1890	2430	1312	1873	1919.58	3.84	-60907	1904	1888	1879	1863	1854	1884	1859	645	557	500	1340	1	1	129079090	2451	-949.50	0.81	12	0.84	-2.00	2343.00	3185	20230524	-40.38	1767	20240411	7.47	2630	-27.79	20240102	1767	7.47	20240411	3185	-40.38	20230524	1767	7.47	20240411	3.55	N	008350	500	645 억	4954893	N	N	1	N	N
23	20240426	110237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1898	25	2	1.33	2008108097	1045728	255.98	1927	1949	1890	2430	1312	1873	1920.30	3.84	-62715	1904	1888	1879	1863	1854	1884	1859	645	557	500	1340	1	1	129079090	2450	-949.00	0.81	12	0.81	-2.00	2343.00	3185	20230524	-40.41	1767	20240411	7.41	2630	-27.83	20240102	1767	7.41	20240411	3185	-40.41	20230524	1767	7.41	20240411	3.55	N	008350	500	645 억	4954893	N	N	1	N	N
24	20240426	100236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1895	22	2	1.17	1848502745	961819	235.44	1927	1949	1890	2430	1312	1873	1921.88	3.84	-58533	1904	1888	1879	1863	1854	1884	1859	645	557	500	1340	1	1	129079090	2446	-947.50	0.81	12	0.75	-2.00	2343.00	3185	20230524	-40.50	1767	20240411	7.24	2630	-27.95	20240102	1767	7.24	20240411	3185	-40.50	20230524	1767	7.24	20240411	3.55	N	008350	500	645 억	4954893	N	N	1	N	N
25	20240426	090238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1938	65	2	3.47	736280822	381395	93.36	1927	1949	1912	2430	1312	1873	1930.49	3.84	24399	1904	1888	1879	1863	1854	1884	1859	645	557	500	1340	1	1	129079090	2502	-969.00	0.83	12	0.30	-2.00	2343.00	3185	20230524	-39.15	1767	20240411	9.68	2630	-26.31	20240102	1767	9.68	20240411	3185	-39.15	20230524	1767	9.68	20240411	3.55	N	008350	500	645 억	4954893	N	N	1	N	N
26	20240425	160236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1873	-12	5	-0.64	724468779	385671	82.57	1881	1895	1870	2450	1320	1885	1878.52	3.85	-14583	1898	1891	1883	1876	1868	1895	1880	645	565	500	1350	1	1	129079090	2418	-936.50	0.80	12	0.30	-2.00	2343.00	3185	20230524	-41.19	1767	20240411	6.00	2630	-28.78	20240102	1767	6.00	20240411	3185	-41.19	20230524	1767	6.00	20240411	3.57	N	008350	500	645 억	4966442	N	N	1	N	N
27	20240425	150236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1880	-5	5	-0.27	681481624	362729	77.66	1881	1895	1870	2450	1320	1885	1878.76	3.85	-13358	1898	1891	1883	1876	1868	1895	1880	645	565	500	1350	1	1	129079090	2427	-940.00	0.80	12	0.28	-2.00	2343.00	3185	20230524	-40.97	1767	20240411	6.40	2630	-28.52	20240102	1767	6.40	20240411	3185	-40.97	20230524	1767	6.40	20240411	3.57	N	008350	500	645 억	4966442	N	N	5	N	N
28	20240425	140236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1878	-7	5	-0.37	491941496	261562	56.00	1881	1895	1873	2450	1320	1885	1880.78	3.85	-12089	1898	1891	1883	1876	1868	1895	1880	645	565	500	1350	1	1	129079090	2424	-939.00	0.80	12	0.20	-2.00	2343.00	3185	20230524	-41.04	1767	20240411	6.28	2630	-28.59	20240102	1767	6.28	20240411	3185	-41.04	20230524	1767	6.28	20240411	3.57	N	008350	500	645 억	4966442	N	N	5	N	N
29	20240425	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1879	-6	5	-0.32	427358512	227186	48.64	1881	1895	1873	2450	1320	1885	1881.10	3.85	-11496	1898	1891	1883	1876	1868	1895	1880	645	565	500	1350	1	1	129079090	2425	-939.50	0.80	12	0.18	-2.00	2343.00	3185	20230524	-41.00	1767	20240411	6.34	2630	-28.56	20240102	1767	6.34	20240411	3185	-41.00	20230524	1767	6.34	20240411	3.57	N	008350	500	645 억	4966442	N	N	5	N	N
30	20240425	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1880	-5	5	-0.27	374798551	199213	42.65	1881	1895	1873	2450	1320	1885	1881.40	3.85	-9310	1898	1891	1883	1876	1868	1895	1880	645	565	500	1350	1	1	129079090	2427	-940.00	0.80	12	0.15	-2.00	2343.00	3185	20230524	-40.97	1767	20240411	6.40	2630	-28.52	20240102	1767	6.40	20240411	3185	-40.97	20230524	1767	6.40	20240411	3.57	N	008350	500	645 억	4966442	N	N	5	N	N
31	20240425	110236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1885	0	3	0.00	309457426	164467	35.21	1881	1895	1873	2450	1320	1885	1881.58	3.85	-9301	1898	1891	1883	1876	1868	1895	1880	645	565	500	1350	1	1	129079090	2433	-942.50	0.80	12	0.13	-2.00	2343.00	3185	20230524	-40.82	1767	20240411	6.68	2630	-28.33	20240102	1767	6.68	20240411	3185	-40.82	20230524	1767	6.68	20240411	3.57	N	008350	500	645 억	4966442	N	N	5	N	N
32	20240425	100236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1885	0	3	0.00	215158575	114431	24.50	1881	1895	1873	2450	1320	1885	1880.25	3.85	-7914	1898	1891	1883	1876	1868	1895	1880	645	565	500	1350	1	1	129079090	2433	-942.50	0.80	12	0.09	-2.00	2343.00	3185	20230524	-40.82	1767	20240411	6.68	2630	-28.33	20240102	1767	6.68	20240411	3185	-40.82	20230524	1767	6.68	20240411	3.57	N	008350	500	645 억	4966442	N	N	5	N	N
33	20240425	090236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1884	-1	5	-0.05	43033519	22890	4.90	1881	1884	1873	2450	1320	1885	1880.01	3.85	-9053	1898	1891	1883	1876	1868	1895	1880	645	565	500	1350	1	1	129079090	2432	-942.00	0.80	12	0.02	-2.00	2343.00	3185	20230524	-40.85	1767	20240411	6.62	2630	-28.37	20240102	1767	6.62	20240411	3185	-40.85	20230524	1767	6.62	20240411	3.57	N	008350	500	645 억	4966442	N	N	5	N	N
34	20240424	160235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1885	5	2	0.27	869939882	462290	60.74	1881	1890	1875	2440	1316	1880	1881.80	3.83	16591	1947	1913	1896	1862	1845	1905	1854	645	560	500	1350	1	1	129079090	2433	-942.50	0.80	12	0.36	-2.00	2343.00	3185	20230524	-40.82	1767	20240411	6.68	2630	-28.33	20240102	1767	6.68	20240411	3185	-40.82	20230524	1767	6.68	20240411	3.58	N	008350	500	645 억	4950145	N	N	5	N	N
35	20240424	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1882	2	2	0.11	831774332	442026	58.07	1881	1890	1875	2440	1316	1880	1881.73	3.83	17049	1947	1913	1896	1862	1845	1905	1854	645	560	500	1350	1	1	129079090	2429	-941.00	0.80	12	0.34	-2.00	2343.00	3185	20230524	-40.91	1767	20240411	6.51	2630	-28.44	20240102	1767	6.51	20240411	3185	-40.91	20230524	1767	6.51	20240411	3.58	N	008350	500	645 억	4950145	N	N	23	N	N
36	20240424	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1881	1	2	0.05	742612283	394589	51.84	1881	1890	1875	2440	1316	1880	1881.99	3.83	13417	1947	1913	1896	1862	1845	1905	1854	645	560	500	1350	1	1	129079090	2428	-940.50	0.80	12	0.31	-2.00	2343.00	3185	20230524	-40.94	1767	20240411	6.45	2630	-28.48	20240102	1767	6.45	20240411	3185	-40.94	20230524	1767	6.45	20240411	3.58	N	008350	500	645 억	4950145	N	N	23	N	N
37	20240424	130240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1881	1	2	0.05	656168557	348626	45.80	1881	1890	1875	2440	1316	1880	1882.16	3.83	11780	1947	1913	1896	1862	1845	1905	1854	645	560	500	1350	1	1	129079090	2428	-940.50	0.80	12	0.27	-2.00	2343.00	3185	20230524	-40.94	1767	20240411	6.45	2630	-28.48	20240102	1767	6.45	20240411	3185	-40.94	20230524	1767	6.45	20240411	3.58	N	008350	500	645 억	4950145	N	N	23	N	N
38	20240424	120236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1882	2	2	0.11	600868123	319215	41.94	1881	1890	1875	2440	1316	1880	1882.33	3.83	8292	1947	1913	1896	1862	1845	1905	1854	645	560	500	1350	1	1	129079090	2429	-941.00	0.80	12	0.25	-2.00	2343.00	3185	20230524	-40.91	1767	20240411	6.51	2630	-28.44	20240102	1767	6.51	20240411	3185	-40.91	20230524	1767	6.51	20240411	3.58	N	008350	500	645 억	4950145	N	N	23	N	N
39	20240424	110235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1879	-1	5	-0.05	506177200	268811	35.32	1881	1890	1875	2440	1316	1880	1883.02	3.83	6825	1947	1913	1896	1862	1845	1905	1854	645	560	500	1350	1	1	129079090	2425	-939.50	0.80	12	0.21	-2.00	2343.00	3185	20230524	-41.00	1767	20240411	6.34	2630	-28.56	20240102	1767	6.34	20240411	3185	-41.00	20230524	1767	6.34	20240411	3.58	N	008350	500	645 억	4950145	N	N	23	N	N
40	20240424	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1887	7	2	0.37	391634017	207960	27.32	1881	1890	1875	2440	1316	1880	1883.22	3.83	7253	1947	1913	1896	1862	1845	1905	1854	645	560	500	1350	1	1	129079090	2436	-943.50	0.81	12	0.16	-2.00	2343.00	3185	20230524	-40.75	1767	20240411	6.79	2630	-28.25	20240102	1767	6.79	20240411	3185	-40.75	20230524	1767	6.79	20240411	3.58	N	008350	500	645 억	4950145	N	N	23	N	N
41	20240424	090235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1881	1	2	0.05	29334950	15599	2.05	1881	1881	1880	2440	1316	1880	1880.57	3.83	-311	1947	1913	1896	1862	1845	1905	1854	645	560	500	1350	1	1	129079090	2428	-940.50	0.80	12	0.01	-2.00	2343.00	3185	20230524	-40.94	1767	20240411	6.45	2630	-28.48	20240102	1767	6.45	20240411	3185	-40.94	20230524	1767	6.45	20240411	3.58	N	008350	500	645 억	4950145	N	N	23	N	N
42	20240423	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1880	0	3	0.00	1427300296	751125	119.30	1909	1930	1879	2440	1316	1880	1900.25	3.82	21146	1900	1889	1881	1870	1862	1895	1876	645	560	500	1350	1	1	129079090	2427	-940.00	0.80	12	0.58	-2.00	2343.00	3185	20230524	-40.97	1767	20240411	6.40	2630	-28.52	20240102	1767	6.40	20240411	3185	-40.97	20230524	1767	6.40	20240411	3.58	N	008350	500	645 억	4930090	N	N	23	N	N
43	20240423	150234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1882	2	2	0.11	1330962614	699886	111.16	1909	1930	1880	2440	1316	1880	1901.68	3.82	21114	1900	1889	1881	1870	1862	1895	1876	645	560	500	1350	1	1	129079090	2429	-941.00	0.80	12	0.54	-2.00	2343.00	3185	20230524	-40.91	1767	20240411	6.51	2630	-28.44	20240102	1767	6.51	20240411	3185	-40.91	20230524	1767	6.51	20240411	3.58	N	008350	500	645 억	4930090	N	N	33	N	N
44	20240423	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1886	6	2	0.32	1189748587	624925	99.25	1909	1930	1880	2440	1316	1880	1903.83	3.82	32425	1900	1889	1881	1870	1862	1895	1876	645	560	500	1350	1	1	129079090	2434	-943.00	0.80	12	0.48	-2.00	2343.00	3185	20230524	-40.78	1767	20240411	6.73	2630	-28.29	20240102	1767	6.73	20240411	3185	-40.78	20230524	1767	6.73	20240411	3.58	N	008350	500	645 억	4930090	N	N	33	N	N
45	20240423	130233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1884	4	2	0.21	1128391673	592392	94.09	1909	1930	1880	2440	1316	1880	1904.81	3.82	33057	1900	1889	1881	1870	1862	1895	1876	645	560	500	1350	1	1	129079090	2432	-942.00	0.80	12	0.46	-2.00	2343.00	3185	20230524	-40.85	1767	20240411	6.62	2630	-28.37	20240102	1767	6.62	20240411	3185	-40.85	20230524	1767	6.62	20240411	3.58	N	008350	500	645 억	4930090	N	N	33	N	N
46	20240423	120234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1887	7	2	0.37	1068519047	560602	89.04	1909	1930	1880	2440	1316	1880	1906.02	3.82	32068	1900	1889	1881	1870	1862	1895	1876	645	560	500	1350	1	1	129079090	2436	-943.50	0.81	12	0.43	-2.00	2343.00	3185	20230524	-40.75	1767	20240411	6.79	2630	-28.25	20240102	1767	6.79	20240411	3185	-40.75	20230524	1767	6.79	20240411	3.58	N	008350	500	645 억	4930090	N	N	33	N	N
47	20240423	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1887	7	2	0.37	929794567	487001	77.35	1909	1930	1886	2440	1316	1880	1909.23	3.82	23773	1900	1889	1881	1870	1862	1895	1876	645	560	500	1350	1	1	129079090	2436	-943.50	0.81	12	0.38	-2.00	2343.00	3185	20230524	-40.75	1767	20240411	6.79	2630	-28.25	20240102	1767	6.79	20240411	3185	-40.75	20230524	1767	6.79	20240411	3.58	N	008350	500	645 억	4930090	N	N	33	N	N
48	20240423	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1899	19	2	1.01	695332007	363345	57.71	1909	1930	1896	2440	1316	1880	1913.70	3.82	60957	1900	1889	1881	1870	1862	1895	1876	645	560	500	1350	1	1	129079090	2451	-949.50	0.81	12	0.28	-2.00	2343.00	3185	20230524	-40.38	1767	20240411	7.47	2630	-27.79	20240102	1767	7.47	20240411	3185	-40.38	20230524	1767	7.47	20240411	3.58	N	008350	500	645 억	4930090	N	N	33	N	N
49	20240423	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1922	42	2	2.23	120073312	62644	9.95	1909	1930	1909	2440	1316	1880	1916.76	3.82	4680	1900	1889	1881	1870	1862	1895	1876	645	560	500	1350	1	1	129079090	2481	-961.00	0.82	12	0.05	-2.00	2343.00	3185	20230524	-39.65	1767	20240411	8.77	2630	-26.92	20240102	1767	8.77	20240411	3185	-39.65	20230524	1767	8.77	20240411	3.58	N	008350	500	645 억	4930090	N	N	33	N	N
50	20240422	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1880	1	2	0.05	1099266073	584964	32.41	1879	1892	1873	2440	1316	1879	1879.20	3.82	2076	1984	1931	1894	1841	1804	1913	1823	645	561	500	1350	1	1	129079090	2427	-940.00	0.80	12	0.45	-2.00	2343.00	3185	20230524	-40.97	1767	20240411	6.40	2630	-28.52	20240102	1767	6.40	20240411	3185	-40.97	20230524	1767	6.40	20240411	3.69	N	008350	500	645 억	4932760	N	N	33	N	N
51	20240422	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1881	2	2	0.11	1032079544	549223	30.43	1879	1892	1873	2440	1316	1879	1879.16	3.82	114	1984	1931	1894	1841	1804	1913	1823	645	561	500	1350	1	1	129079090	2428	-940.50	0.80	12	0.43	-2.00	2343.00	3185	20230524	-40.94	1767	20240411	6.45	2630	-28.48	20240102	1767	6.45	20240411	3185	-40.94	20230524	1767	6.45	20240411	3.69	N	008350	500	645 억	4932760	N	N	2779	N	N
52	20240422	140233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1880	1	2	0.05	864851482	460355	25.51	1879	1892	1873	2440	1316	1879	1878.66	3.82	67	1984	1931	1894	1841	1804	1913	1823	645	561	500	1350	1	1	129079090	2427	-940.00	0.80	12	0.36	-2.00	2343.00	3185	20230524	-40.97	1767	20240411	6.40	2630	-28.52	20240102	1767	6.40	20240411	3185	-40.97	20230524	1767	6.40	20240411	3.69	N	008350	500	645 억	4932760	N	N	2779	N	N
53	20240422	130233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1880	1	2	0.05	697382209	371291	20.57	1879	1892	1873	2440	1316	1879	1878.26	3.82	775	1984	1931	1894	1841	1804	1913	1823	645	561	500	1350	1	1	129079090	2427	-940.00	0.80	12	0.29	-2.00	2343.00	3185	20230524	-40.97	1767	20240411	6.40	2630	-28.52	20240102	1767	6.40	20240411	3185	-40.97	20230524	1767	6.40	20240411	3.69	N	008350	500	645 억	4932760	N	N	2779	N	N
54	20240422	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1879	0	3	0.00	656714649	349659	19.37	1879	1892	1873	2440	1316	1879	1878.16	3.82	690	1984	1931	1894	1841	1804	1913	1823	645	561	500	1350	1	1	129079090	2425	-939.50	0.80	12	0.27	-2.00	2343.00	3185	20230524	-41.00	1767	20240411	6.34	2630	-28.56	20240102	1767	6.34	20240411	3185	-41.00	20230524	1767	6.34	20240411	3.69	N	008350	500	645 억	4932760	N	N	2779	N	N
55	20240422	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1881	2	2	0.11	589184010	313710	17.38	1879	1892	1873	2440	1316	1879	1878.12	3.82	1260	1984	1931	1894	1841	1804	1913	1823	645	561	500	1350	1	1	129079090	2428	-940.50	0.80	12	0.24	-2.00	2343.00	3185	20230524	-40.94	1767	20240411	6.45	2630	-28.48	20240102	1767	6.45	20240411	3185	-40.94	20230524	1767	6.45	20240411	3.69	N	008350	500	645 억	4932760	N	N	2779	N	N
56	20240422	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1875	-4	5	-0.21	418779714	222920	12.35	1879	1892	1873	2440	1316	1879	1878.61	3.82	-6031	1984	1931	1894	1841	1804	1913	1823	645	561	500	1350	1	1	129079090	2420	-937.50	0.80	12	0.17	-2.00	2343.00	3185	20230524	-41.13	1767	20240411	6.11	2630	-28.71	20240102	1767	6.11	20240411	3185	-41.13	20230524	1767	6.11	20240411	3.69	N	008350	500	645 억	4932760	N	N	2779	N	N
57	20240422	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1884	5	2	0.27	44351459	23568	1.31	1879	1892	1879	2440	1316	1879	1881.87	3.82	406	1984	1931	1894	1841	1804	1913	1823	645	561	500	1350	1	1	129079090	2432	-942.00	0.80	12	0.02	-2.00	2343.00	3185	20230524	-40.85	1767	20240411	6.62	2630	-28.37	20240102	1767	6.62	20240411	3185	-40.85	20230524	1767	6.62	20240411	3.69	N	008350	500	645 억	4932760	N	N	2779	N	N
58	20240419	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1879	-32	5	-1.67	3395244562	1786448	15.16	1938	1947	1857	2480	1338	1911	1900.59	3.79	48018	2243	2077	1994	1828	1745	2035	1786	645	569	500	1370	1	1	129079090	2425	-939.50	0.80	12	1.38	-2.00	2343.00	3185	20230524	-41.00	1767	20240411	6.34	2630	-28.56	20240102	1767	6.34	20240411	3185	-41.00	20230524	1767	6.34	20240411	3.72	N	008350	500	645 억	4887220	N	N	2779	N	N
59	20240419	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1877	-34	5	-1.78	3259561016	1714257	14.54	1938	1947	1857	2480	1338	1911	1901.44	3.79	51557	2243	2077	1994	1828	1745	2035	1786	645	569	500	1370	1	1	129079090	2423	-938.50	0.80	12	1.33	-2.00	2343.00	3185	20230524	-41.07	1767	20240411	6.23	2630	-28.63	20240102	1767	6.23	20240411	3185	-41.07	20230524	1767	6.23	20240411	3.72	N	008350	500	645 억	4887220	N	N	0	N	N
60	20240419	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1880	-31	5	-1.62	3088702717	1623240	13.77	1938	1947	1857	2480	1338	1911	1902.80	3.79	54029	2243	2077	1994	1828	1745	2035	1786	645	569	500	1370	1	1	129079090	2427	-940.00	0.80	12	1.26	-2.00	2343.00	3185	20230524	-40.97	1767	20240411	6.40	2630	-28.52	20240102	1767	6.40	20240411	3185	-40.97	20230524	1767	6.40	20240411	3.72	N	008350	500	645 억	4887220	N	N	0	N	N
61	20240419	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1875	-36	5	-1.88	2917486309	1531921	13.00	1938	1947	1857	2480	1338	1911	1904.46	3.79	51212	2243	2077	1994	1828	1745	2035	1786	645	569	500	1370	1	1	129079090	2420	-937.50	0.80	12	1.19	-2.00	2343.00	3185	20230524	-41.13	1767	20240411	6.11	2630	-28.71	20240102	1767	6.11	20240411	3185	-41.13	20230524	1767	6.11	20240411	3.72	N	008350	500	645 억	4887220	N	N	0	N	N
62	20240419	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1868	-43	5	-2.25	2658640608	1393311	11.82	1938	1947	1857	2480	1338	1911	1908.15	3.79	41352	2243	2077	1994	1828	1745	2035	1786	645	569	500	1370	1	1	129079090	2411	-934.00	0.80	12	1.08	-2.00	2343.00	3185	20230524	-41.35	1767	20240411	5.72	2630	-28.97	20240102	1767	5.72	20240411	3185	-41.35	20230524	1767	5.72	20240411	3.72	N	008350	500	645 억	4887220	N	N	0	N	N
63	20240419	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1879	-32	5	-1.67	2122295531	1105864	9.38	1938	1947	1878	2480	1338	1911	1919.13	3.79	17406	2243	2077	1994	1828	1745	2035	1786	645	569	500	1370	1	1	129079090	2425	-939.50	0.80	12	0.86	-2.00	2343.00	3185	20230524	-41.00	1767	20240411	6.34	2630	-28.56	20240102	1767	6.34	20240411	3185	-41.00	20230524	1767	6.34	20240411	3.72	N	008350	500	645 억	4887220	N	N	0	N	N
64	20240419	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1924	13	2	0.68	1378941110	714407	6.06	1938	1947	1920	2480	1338	1911	1930.19	3.79	17007	2243	2077	1994	1828	1745	2035	1786	645	569	500	1370	1	1	129079090	2483	-962.00	0.82	12	0.55	-2.00	2343.00	3185	20230524	-39.59	1767	20240411	8.89	2630	-26.84	20240102	1767	8.89	20240411	3185	-39.59	20230524	1767	8.89	20240411	3.72	N	008350	500	645 억	4887220	N	N	0	N	N
65	20240419	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1929	18	2	0.94	159359956	82329	0.70	1938	1940	1929	2480	1338	1911	1935.65	3.79	-8193	2243	2077	1994	1828	1745	2035	1786	645	569	500	1370	1	1	129079090	2490	-964.50	0.82	12	0.06	-2.00	2343.00	3185	20230524	-39.43	1767	20240411	9.17	2630	-26.65	20240102	1767	9.17	20240411	3185	-39.43	20230524	1767	9.17	20240411	3.72	N	008350	500	645 억	4887220	N	N	0	N	N
66	20240418	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1911	46	2	2.47	23620942439	11631897	3240.60	2000	2160	1911	2420	1306	1865	2030.75	3.87	-189838	1892	1878	1869	1855	1846	1874	1851	645	555	500	1340	1	1	129079090	2467	-955.50	0.82	12	9.01	-2.00	2343.00	3185	20230524	-40.00	1767	20240411	8.15	2630	-27.34	20240102	1767	8.15	20240411	3185	-40.00	20230524	1767	8.15	20240411	3.73	N	008350	500	645 억	5001459	N	N	112	N	N
67	20240418	150224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1919	54	2	2.90	23070140091	11344041	3160.40	2000	2160	1912	2420	1306	1865	2033.68	3.87	-197047	1892	1878	1869	1855	1846	1874	1851	645	555	500	1340	1	1	129079090	2477	-959.50	0.82	12	8.79	-2.00	2343.00	3185	20230524	-39.75	1767	20240411	8.60	2630	-27.03	20240102	1767	8.60	20240411	3185	-39.75	20230524	1767	8.60	20240411	3.73	N	008350	500	645 억	5001459	N	N	112	N	N
68	20240418	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1926	61	2	3.27	22112598720	10844679	3021.28	2000	2160	1922	2420	1306	1865	2039.03	3.87	-201135	1892	1878	1869	1855	1846	1874	1851	645	555	500	1340	1	1	129079090	2486	-963.00	0.82	12	8.40	-2.00	2343.00	3185	20230524	-39.53	1767	20240411	9.00	2630	-26.77	20240102	1767	9.00	20240411	3185	-39.53	20230524	1767	9.00	20240411	3.73	N	008350	500	645 억	5001459	N	N	112	N	N
69	20240418	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1934	69	2	3.70	21349724192	10449198	2911.10	2000	2160	1933	2420	1306	1865	2043.19	3.87	-224484	1892	1878	1869	1855	1846	1874	1851	645	555	500	1340	1	1	129079090	2496	-967.00	0.83	12	8.10	-2.00	2343.00	3185	20230524	-39.28	1767	20240411	9.45	2630	-26.46	20240102	1767	9.45	20240411	3185	-39.28	20230524	1767	9.45	20240411	3.73	N	008350	500	645 억	5001459	N	N	112	N	N
70	20240418	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1945	80	2	4.29	20949300361	10242480	2853.51	2000	2160	1933	2420	1306	1865	2045.33	3.87	-214295	1892	1878	1869	1855	1846	1874	1851	645	555	500	1340	1	1	129079090	2511	-972.50	0.83	12	7.94	-2.00	2343.00	3185	20230524	-38.93	1767	20240411	10.07	2630	-26.05	20240102	1767	10.07	20240411	3185	-38.93	20230524	1767	10.07	20240411	3.73	N	008350	500	645 억	5001459	N	N	112	N	N
71	20240418	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1941	76	2	4.08	20071065840	9790477	2727.59	2000	2160	1933	2420	1306	1865	2050.06	3.87	-220125	1892	1878	1869	1855	1846	1874	1851	645	555	500	1340	1	1	129079090	2505	-970.50	0.83	12	7.58	-2.00	2343.00	3185	20230524	-39.06	1767	20240411	9.85	2630	-26.20	20240102	1767	9.85	20240411	3185	-39.06	20230524	1767	9.85	20240411	3.73	N	008350	500	645 억	5001459	N	N	112	N	N
72	20240418	100225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1976	111	2	5.95	18279141398	8874606	2472.43	2000	2160	1971	2420	1306	1865	2059.71	3.87	-221372	1892	1878	1869	1855	1846	1874	1851	645	555	500	1340	1	1	129079090	2551	-988.00	0.84	12	6.88	-2.00	2343.00	3185	20230524	-37.96	1767	20240411	11.83	2630	-24.87	20240102	1767	11.83	20240411	3185	-37.96	20230524	1767	11.83	20240411	3.73	N	008350	500	645 억	5001459	N	N	112	N	N
73	20240418	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	2115	250	2	13.40	6029836792	2865053	798.19	2000	2160	1997	2420	1306	1865	2104.62	3.87	-66846	1892	1878	1869	1855	1846	1874	1851	645	555	500	1340	5	1	129079090	2730	-1057.50	0.90	12	2.22	-2.00	2343.00	3185	20230524	-33.59	1767	20240411	19.69	2630	-19.58	20240102	1767	19.69	20240411	3185	-33.59	20230524	1767	19.69	20240411	3.73	N	008350	500	645 억	5001459	N	N	112	N	N
74	20240417	160222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1865	5	2	0.27	662895272	354090	34.72	1877	1883	1860	2415	1302	1860	1872.11	3.87	3979	1950	1905	1881	1836	1812	1893	1824	645	555	500	1330	1	1	129079090	2407	-932.50	0.80	12	0.27	-2.00	2343.00	3185	20230524	-41.44	1767	20240411	5.55	2630	-29.09	20240102	1767	5.55	20240411	3185	-41.44	20230524	1767	5.55	20240411	3.68	N	008350	500	645 억	4997838	N	N	112	N	N
75	20240417	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1871	11	2	0.59	600658515	320783	31.46	1877	1883	1860	2415	1302	1860	1872.48	3.87	6021	1950	1905	1881	1836	1812	1893	1824	645	555	500	1330	1	1	129079090	2415	-935.50	0.80	12	0.25	-2.00	2343.00	3185	20230524	-41.26	1767	20240411	5.89	2630	-28.86	20240102	1767	5.89	20240411	3185	-41.26	20230524	1767	5.89	20240411	3.68	N	008350	500	645 억	4997838	N	N	105	N	N
76	20240417	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1872	12	2	0.65	551481679	294512	28.88	1877	1883	1860	2415	1302	1860	1872.53	3.87	4971	1950	1905	1881	1836	1812	1893	1824	645	555	500	1330	1	1	129079090	2416	-936.00	0.80	12	0.23	-2.00	2343.00	3185	20230524	-41.22	1767	20240411	5.94	2630	-28.82	20240102	1767	5.94	20240411	3185	-41.22	20230524	1767	5.94	20240411	3.68	N	008350	500	645 억	4997838	N	N	105	N	N
77	20240417	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1868	8	2	0.43	468853678	250312	24.55	1877	1883	1860	2415	1302	1860	1873.08	3.87	-6094	1950	1905	1881	1836	1812	1893	1824	645	555	500	1330	1	1	129079090	2411	-934.00	0.80	12	0.19	-2.00	2343.00	3185	20230524	-41.35	1767	20240411	5.72	2630	-28.97	20240102	1767	5.72	20240411	3185	-41.35	20230524	1767	5.72	20240411	3.68	N	008350	500	645 억	4997838	N	N	105	N	N
78	20240417	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1871	11	2	0.59	432029813	230592	22.61	1877	1883	1860	2415	1302	1860	1873.57	3.87	-5848	1950	1905	1881	1836	1812	1893	1824	645	555	500	1330	1	1	129079090	2415	-935.50	0.80	12	0.18	-2.00	2343.00	3185	20230524	-41.26	1767	20240411	5.89	2630	-28.86	20240102	1767	5.89	20240411	3185	-41.26	20230524	1767	5.89	20240411	3.68	N	008350	500	645 억	4997838	N	N	105	N	N
79	20240417	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1865	5	2	0.27	374577493	199871	19.60	1877	1883	1860	2415	1302	1860	1874.10	3.87	-5802	1950	1905	1881	1836	1812	1893	1824	645	555	500	1330	1	1	129079090	2407	-932.50	0.80	12	0.15	-2.00	2343.00	3185	20230524	-41.44	1767	20240411	5.55	2630	-29.09	20240102	1767	5.55	20240411	3185	-41.44	20230524	1767	5.55	20240411	3.68	N	008350	500	645 억	4997838	N	N	105	N	N
80	20240417	100223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1876	16	2	0.86	243314336	129631	12.71	1877	1883	1871	2415	1302	1860	1876.98	3.87	7938	1950	1905	1881	1836	1812	1893	1824	645	555	500	1330	1	1	129079090	2422	-938.00	0.80	12	0.10	-2.00	2343.00	3185	20230524	-41.10	1767	20240411	6.17	2630	-28.67	20240102	1767	6.17	20240411	3185	-41.10	20230524	1767	6.17	20240411	3.68	N	008350	500	645 억	4997838	N	N	105	N	N
81	20240417	090224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1879	19	2	1.02	36170799	19260	1.89	1877	1883	1877	2415	1302	1860	1878.03	3.87	6238	1950	1905	1881	1836	1812	1893	1824	645	555	500	1330	1	1	129079090	2425	-939.50	0.80	12	0.01	-2.00	2343.00	3185	20230524	-41.00	1767	20240411	6.34	2630	-28.56	20240102	1767	6.34	20240411	3185	-41.00	20230524	1767	6.34	20240411	3.68	N	008350	500	645 억	4997838	N	N	105	N	N
82	20240416	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1860	-42	5	-2.21	1895289681	1005692	25.40	1902	1926	1857	2470	1332	1902	1884.62	3.95	-103909	2016	1958	1889	1831	1762	1988	1861	645	568	500	1360	1	1	129079090	2401	-930.00	0.79	12	0.78	-2.00	2343.00	3185	20230524	-41.60	1767	20240411	5.26	2630	-29.28	20240102	1767	5.26	20240411	3185	-41.60	20230524	1767	5.26	20240411	3.69	N	008350	500	645 억	5101452	N	N	105	N	N
83	20240416	150224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1863	-39	5	-2.05	1771498674	939149	23.72	1902	1926	1860	2470	1332	1902	1886.28	3.95	-102001	2016	1958	1889	1831	1762	1988	1861	645	568	500	1360	1	1	129079090	2405	-931.50	0.80	12	0.73	-2.00	2343.00	3185	20230524	-41.51	1767	20240411	5.43	2630	-29.16	20240102	1767	5.43	20240411	3185	-41.51	20230524	1767	5.43	20240411	3.69	N	008350	500	645 억	5101452	N	N	6	N	N
84	20240416	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1866	-36	5	-1.89	1606681680	850704	21.49	1902	1926	1866	2470	1332	1902	1888.65	3.95	-99780	2016	1958	1889	1831	1762	1988	1861	645	568	500	1360	1	1	129079090	2409	-933.00	0.80	12	0.66	-2.00	2343.00	3185	20230524	-41.41	1767	20240411	5.60	2630	-29.05	20240102	1767	5.60	20240411	3185	-41.41	20230524	1767	5.60	20240411	3.69	N	008350	500	645 억	5101452	N	N	6	N	N
85	20240416	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1869	-33	5	-1.74	1479358399	782550	19.77	1902	1926	1866	2470	1332	1902	1890.43	3.95	-109429	2016	1958	1889	1831	1762	1988	1861	645	568	500	1360	1	1	129079090	2412	-934.50	0.80	12	0.61	-2.00	2343.00	3185	20230524	-41.32	1767	20240411	5.77	2630	-28.94	20240102	1767	5.77	20240411	3185	-41.32	20230524	1767	5.77	20240411	3.69	N	008350	500	645 억	5101452	N	N	6	N	N
86	20240416	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1873	-29	5	-1.52	1393158447	736418	18.60	1902	1926	1867	2470	1332	1902	1891.80	3.95	-106026	2016	1958	1889	1831	1762	1988	1861	645	568	500	1360	1	1	129079090	2418	-936.50	0.80	12	0.57	-2.00	2343.00	3185	20230524	-41.19	1767	20240411	6.00	2630	-28.78	20240102	1767	6.00	20240411	3185	-41.19	20230524	1767	6.00	20240411	3.69	N	008350	500	645 억	5101452	N	N	6	N	N
87	20240416	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1876	-26	5	-1.37	1283487298	677887	17.12	1902	1926	1867	2470	1332	1902	1893.36	3.95	-100463	2016	1958	1889	1831	1762	1988	1861	645	568	500	1360	1	1	129079090	2422	-938.00	0.80	12	0.53	-2.00	2343.00	3185	20230524	-41.10	1767	20240411	6.17	2630	-28.67	20240102	1767	6.17	20240411	3185	-41.10	20230524	1767	6.17	20240411	3.69	N	008350	500	645 억	5101452	N	N	6	N	N
88	20240416	100223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1895	-7	5	-0.37	973129488	512331	12.94	1902	1926	1873	2470	1332	1902	1899.42	3.95	-72918	2016	1958	1889	1831	1762	1988	1861	645	568	500	1360	1	1	129079090	2446	-947.50	0.81	12	0.40	-2.00	2343.00	3185	20230524	-40.50	1767	20240411	7.24	2630	-27.95	20240102	1767	7.24	20240411	3185	-40.50	20230524	1767	7.24	20240411	3.69	N	008350	500	645 억	5101452	N	N	6	N	N
89	20240416	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1919	17	2	0.89	127421686	66545	1.68	1902	1920	1902	2470	1332	1902	1914.82	3.95	-11104	2016	1958	1889	1831	1762	1988	1861	645	568	500	1360	1	1	129079090	2477	-959.50	0.82	12	0.05	-2.00	2343.00	3185	20230524	-39.75	1767	20240411	8.60	2630	-27.03	20240102	1767	8.60	20240411	3185	-39.75	20230524	1767	8.60	20240411	3.69	N	008350	500	645 억	5101452	N	N	6	N	N
90	20240415	160222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1902	99	2	5.49	7488008032	3931083	848.70	1820	1947	1820	2340	1263	1803	1904.85	4.06	-138411	1837	1819	1801	1783	1765	1829	1793	645	537	500	1290	1	1	129079090	2455	-951.00	0.81	12	3.05	-2.00	2343.00	3185	20230524	-40.28	1767	20240411	7.64	2630	-27.68	20240102	1767	7.64	20240411	3185	-40.28	20230524	1767	7.64	20240411	3.71	N	008350	500	645 억	5243622	N	N	6	N	N
91	20240415	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1893	90	2	4.99	7252644044	3807038	821.92	1820	1947	1820	2340	1263	1803	1905.09	4.06	-130440	1837	1819	1801	1783	1765	1829	1793	645	537	500	1290	1	1	129079090	2443	-946.50	0.81	12	2.95	-2.00	2343.00	3185	20230524	-40.57	1767	20240411	7.13	2630	-28.02	20240102	1767	7.13	20240411	3185	-40.57	20230524	1767	7.13	20240411	3.71	N	008350	500	645 억	5243622	N	N	53	N	N
92	20240415	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1908	105	2	5.82	7053962426	3702416	799.33	1820	1947	1820	2340	1263	1803	1905.26	4.06	-114085	1837	1819	1801	1783	1765	1829	1793	645	537	500	1290	1	1	129079090	2463	-954.00	0.81	12	2.87	-2.00	2343.00	3185	20230524	-40.09	1767	20240411	7.98	2630	-27.45	20240102	1767	7.98	20240411	3185	-40.09	20230524	1767	7.98	20240411	3.71	N	008350	500	645 억	5243622	N	N	53	N	N
93	20240415	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1913	110	2	6.10	6721923161	3528333	761.74	1820	1947	1820	2340	1263	1803	1905.16	4.06	-65715	1837	1819	1801	1783	1765	1829	1793	645	537	500	1290	1	1	129079090	2469	-956.50	0.82	12	2.73	-2.00	2343.00	3185	20230524	-39.94	1767	20240411	8.26	2630	-27.26	20240102	1767	8.26	20240411	3185	-39.94	20230524	1767	8.26	20240411	3.71	N	008350	500	645 억	5243622	N	N	53	N	N
94	20240415	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1902	99	2	5.49	6467588249	3395236	733.01	1820	1947	1820	2340	1263	1803	1904.93	4.06	-59228	1837	1819	1801	1783	1765	1829	1793	645	537	500	1290	1	1	129079090	2455	-951.00	0.81	12	2.63	-2.00	2343.00	3185	20230524	-40.28	1767	20240411	7.64	2630	-27.68	20240102	1767	7.64	20240411	3185	-40.28	20230524	1767	7.64	20240411	3.71	N	008350	500	645 억	5243622	N	N	53	N	N
95	20240415	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1902	99	2	5.49	6105900797	3204732	691.88	1820	1947	1820	2340	1263	1803	1905.31	4.06	-37602	1837	1819	1801	1783	1765	1829	1793	645	537	500	1290	1	1	129079090	2455	-951.00	0.81	12	2.48	-2.00	2343.00	3185	20230524	-40.28	1767	20240411	7.64	2630	-27.68	20240102	1767	7.64	20240411	3185	-40.28	20230524	1767	7.64	20240411	3.71	N	008350	500	645 억	5243622	N	N	53	N	N
96	20240415	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1912	109	2	6.05	4503759451	2369957	511.66	1820	1947	1820	2340	1263	1803	1900.40	4.06	16450	1837	1819	1801	1783	1765	1829	1793	645	537	500	1290	1	1	129079090	2468	-956.00	0.82	12	1.84	-2.00	2343.00	3185	20230524	-39.97	1767	20240411	8.21	2630	-27.30	20240102	1767	8.21	20240411	3185	-39.97	20230524	1767	8.21	20240411	3.71	N	008350	500	645 억	5243622	N	N	53	N	N
97	20240415	090222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1860	57	2	3.16	298878561	162104	35.00	1820	1875	1820	2340	1263	1803	1844.00	4.06	50056	1837	1819	1801	1783	1765	1829	1793	645	537	500	1290	1	1	129079090	2401	-930.00	0.79	12	0.13	-2.00	2343.00	3185	20230524	-41.60	1767	20240411	5.26	2630	-29.28	20240102	1767	5.26	20240411	3185	-41.60	20230524	1767	5.26	20240411	3.71	N	008350	500	645 억	5243622	N	N	53	N	N
98	20240412	160222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1803	1	2	0.06	749995793	415690	41.61	1802	1819	1783	2340	1262	1802	1804.22	4.09	-70648	1834	1817	1792	1775	1750	1805	1763	645	538	500	1290	1	1	129079090	2327	-901.50	0.77	12	0.32	-2.00	2343.00	3185	20230524	-43.39	1767	20240411	2.04	2630	-31.44	20240102	1767	2.04	20240411	3185	-43.39	20230524	1767	2.04	20240411	3.72	N	008350	500	645 억	5282907	N	N	53	N	N
99	20240412	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1801	-1	5	-0.06	705963802	391265	39.17	1802	1819	1783	2340	1262	1802	1804.31	4.09	-59584	1834	1817	1792	1775	1750	1805	1763	645	538	500	1290	1	1	129079090	2325	-900.50	0.77	12	0.30	-2.00	2343.00	3185	20230524	-43.45	1767	20240411	1.92	2630	-31.52	20240102	1767	1.92	20240411	3185	-43.45	20230524	1767	1.92	20240411	3.72	N	008350	500	645 억	5282907	N	N	0	N	N
100	20240412	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1805	3	2	0.17	573860484	317958	31.83	1802	1819	1783	2340	1262	1802	1804.83	4.09	-26598	1834	1817	1792	1775	1750	1805	1763	645	538	500	1290	1	1	129079090	2330	-902.50	0.77	12	0.25	-2.00	2343.00	3185	20230524	-43.33	1767	20240411	2.15	2630	-31.37	20240102	1767	2.15	20240411	3185	-43.33	20230524	1767	2.15	20240411	3.72	N	008350	500	645 억	5282907	N	N	0	N	N
101	20240412	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1808	6	2	0.33	493803413	273687	27.40	1802	1819	1783	2340	1262	1802	1804.26	4.09	-1495	1834	1817	1792	1775	1750	1805	1763	645	538	500	1290	1	1	129079090	2334	-904.00	0.77	12	0.21	-2.00	2343.00	3185	20230524	-43.23	1767	20240411	2.32	2630	-31.25	20240102	1767	2.32	20240411	3185	-43.23	20230524	1767	2.32	20240411	3.72	N	008350	500	645 억	5282907	N	N	0	N	N
102	20240412	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1817	15	2	0.83	413763816	229456	22.97	1802	1819	1783	2340	1262	1802	1803.24	4.09	9758	1834	1817	1792	1775	1750	1805	1763	645	538	500	1290	1	1	129079090	2345	-908.50	0.78	12	0.18	-2.00	2343.00	3185	20230524	-42.95	1767	20240411	2.83	2630	-30.91	20240102	1767	2.83	20240411	3185	-42.95	20230524	1767	2.83	20240411	3.72	N	008350	500	645 억	5282907	N	N	0	N	N
103	20240412	110220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1802	0	3	0.00	265320340	147494	14.77	1802	1817	1783	2340	1262	1802	1798.86	4.09	-13725	1834	1817	1792	1775	1750	1805	1763	645	538	500	1290	1	1	129079090	2326	-901.00	0.77	12	0.11	-2.00	2343.00	3185	20230524	-43.42	1767	20240411	1.98	2630	-31.48	20240102	1767	1.98	20240411	3185	-43.42	20230524	1767	1.98	20240411	3.72	N	008350	500	645 억	5282907	N	N	0	N	N
104	20240412	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1799	-3	5	-0.17	203436363	113135	11.33	1802	1817	1783	2340	1262	1802	1798.17	4.09	361	1834	1817	1792	1775	1750	1805	1763	645	538	500	1290	1	1	129079090	2322	-899.50	0.77	12	0.09	-2.00	2343.00	3185	20230524	-43.52	1767	20240411	1.81	2630	-31.60	20240102	1767	1.81	20240411	3185	-43.52	20230524	1767	1.81	20240411	3.72	N	008350	500	645 억	5282907	N	N	0	N	N
105	20240412	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	1810	8	2	0.44	4274427	2366	0.24	1802	1810	1802	2340	1262	1802	1806.60	4.09	849	1834	1817	1792	1775	1750	1805	1763	645	538	500	1290	1	1	129079090	2336	-905.00	0.77	12	0.00	-2.00	2343.00	3185	20230524	-43.17	1767	20240411	2.43	2630	-31.18	20240102	1767	2.43	20240411	3185	-43.17	20230524	1767	2.43	20240411	3.72	N	008350	500	645 억	5282907	N	N	0	N	N
106	20240411	160219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1802	-14	5	-0.77	1774680618	997079	189.08	1806	1809	1767	2360	1272	1816	1779.88	4.05	49472	1856	1835	1819	1798	1782	1846	1809	645	544	500	1300	1	1	129079090	2326	-901.00	0.77	12	0.77	-2.00	2343.00	3185	20230524	-43.42	1767	20240411	1.98	2630	-31.48	20240102	1767	1.98	20240411	3185	-43.42	20230524	1767	1.98	20240411	3.74	N	008350	500	645 억	5233277	N	N	318	N	N
107	20240411	150224	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1806	-10	5	-0.55	1748915245	982805	186.37	1806	1809	1767	2360	1272	1816	1779.51	4.05	49858	1856	1835	1819	1798	1782	1846	1809	645	544	500	1300	1	1	129079090	2331	-903.00	0.77	12	0.76	-2.00	2343.00	3185	20230524	-43.30	1767	20240411	2.21	2630	-31.33	20240102	1767	2.21	20240411	3185	-43.30	20230524	1767	2.21	20240411	3.74	N	008350	500	645 억	5233277	N	N	318	N	N
108	20240411	140226	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1783	-33	5	-1.82	1579299240	888130	168.42	1806	1809	1767	2360	1272	1816	1778.23	4.05	14710	1856	1835	1819	1798	1782	1846	1809	645	544	500	1300	1	1	129079090	2301	-891.50	0.76	12	0.69	-2.00	2343.00	3185	20230524	-44.02	1767	20240411	0.91	2630	-32.21	20240102	1767	0.91	20240411	3185	-44.02	20230524	1767	0.91	20240411	3.74	N	008350	500	645 억	5233277	N	N	318	N	N
109	20240411	130218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1784	-32	5	-1.76	1463664661	823429	156.15	1806	1809	1767	2360	1272	1816	1777.52	4.05	3207	1856	1835	1819	1798	1782	1846	1809	645	544	500	1300	1	1	129079090	2303	-892.00	0.76	12	0.64	-2.00	2343.00	3185	20230524	-43.99	1767	20240411	0.96	2630	-32.17	20240102	1767	0.96	20240411	3185	-43.99	20230524	1767	0.96	20240411	3.74	N	008350	500	645 억	5233277	N	N	318	N	N
110	20240411	120220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1769	-47	5	-2.59	1288430063	724832	137.45	1806	1809	1767	2360	1272	1816	1777.56	4.05	-53372	1856	1835	1819	1798	1782	1846	1809	645	544	500	1300	1	1	129079090	2283	-884.50	0.76	12	0.56	-2.00	2343.00	3185	20230524	-44.46	1767	20240411	0.11	2630	-32.74	20240102	1767	0.11	20240411	3185	-44.46	20230524	1767	0.11	20240411	3.74	N	008350	500	645 억	5233277	N	N	318	N	N
111	20240411	110220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1770	-46	5	-2.53	1077627060	605656	114.85	1806	1809	1767	2360	1272	1816	1779.27	4.05	-55109	1856	1835	1819	1798	1782	1846	1809	645	544	500	1300	1	1	129079090	2285	-885.00	0.76	12	0.47	-2.00	2343.00	3185	20230524	-44.43	1767	20240411	0.17	2630	-32.70	20240102	1767	0.17	20240411	3185	-44.43	20230524	1767	0.17	20240411	3.74	N	008350	500	645 억	5233277	N	N	318	N	N
112	20240411	100221	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1769	-47	5	-2.59	737201597	413435	78.40	1806	1809	1767	2360	1272	1816	1783.11	4.05	-96182	1856	1835	1819	1798	1782	1846	1809	645	544	500	1300	1	1	129079090	2283	-884.50	0.76	12	0.32	-2.00	2343.00	3185	20230524	-44.46	1767	20240411	0.11	2630	-32.74	20240102	1767	0.11	20240411	3185	-44.46	20230524	1767	0.11	20240411	3.74	N	008350	500	645 억	5233277	N	N	318	N	N
113	20240411	090220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1803	-13	5	-0.72	120024295	66617	12.63	1806	1809	1775	2360	1272	1816	1801.71	4.05	-31655	1856	1835	1819	1798	1782	1846	1809	645	544	500	1300	1	1	129079090	2327	-901.50	0.77	12	0.05	-2.00	2343.00	3185	20230524	-43.39	1775	20240411	1.58	2630	-31.44	20240102	1775	1.58	20240411	3185	-43.39	20230524	1775	1.58	20240411	3.74	N	008350	500	645 억	5233277	N	N	318	N	N
114	20240409	160217	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1816	8	2	0.44	952462809	523746	72.94	1803	1840	1803	2350	1266	1808	1818.56	4.01	51773	1882	1845	1826	1789	1770	1835	1779	645	542	500	1300	1	1	129079090	2344	-908.00	0.78	12	0.41	-2.00	2343.00	3185	20230524	-42.98	1803	20240409	0.72	2630	-30.95	20240102	1803	0.72	20240409	3185	-42.98	20230524	1803	0.72	20240409	3.78	N	008350	500	645 억	5177385	N	N	318	N	N
115	20240409	150218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1810	2	2	0.11	891987999	490404	68.29	1803	1840	1803	2350	1266	1808	1818.88	4.01	52347	1882	1845	1826	1789	1770	1835	1779	645	542	500	1300	1	1	129079090	2336	-905.00	0.77	12	0.38	-2.00	2343.00	3185	20230524	-43.17	1803	20240409	0.39	2630	-31.18	20240102	1803	0.39	20240409	3185	-43.17	20230524	1803	0.39	20240409	3.78	N	008350	500	645 억	5177385	N	N	85	N	N
116	20240409	140221	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1815	7	2	0.39	798117450	438609	61.08	1803	1840	1803	2350	1266	1808	1819.66	4.01	54039	1882	1845	1826	1789	1770	1835	1779	645	542	500	1300	1	1	129079090	2343	-907.50	0.77	12	0.34	-2.00	2343.00	3185	20230524	-43.01	1803	20240409	0.67	2630	-30.99	20240102	1803	0.67	20240409	3185	-43.01	20230524	1803	0.67	20240409	3.78	N	008350	500	645 억	5177385	N	N	85	N	N
117	20240409	130218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1817	9	2	0.50	743343929	408427	56.88	1803	1840	1803	2350	1266	1808	1820.02	4.01	55036	1882	1845	1826	1789	1770	1835	1779	645	542	500	1300	1	1	129079090	2345	-908.50	0.78	12	0.32	-2.00	2343.00	3185	20230524	-42.95	1803	20240409	0.78	2630	-30.91	20240102	1803	0.78	20240409	3185	-42.95	20230524	1803	0.78	20240409	3.78	N	008350	500	645 억	5177385	N	N	85	N	N
118	20240409	120218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1816	8	2	0.44	663688829	364494	50.76	1803	1840	1803	2350	1266	1808	1820.85	4.01	58806	1882	1845	1826	1789	1770	1835	1779	645	542	500	1300	1	1	129079090	2344	-908.00	0.78	12	0.28	-2.00	2343.00	3185	20230524	-42.98	1803	20240409	0.72	2630	-30.95	20240102	1803	0.72	20240409	3185	-42.98	20230524	1803	0.72	20240409	3.78	N	008350	500	645 억	5177385	N	N	85	N	N
119	20240409	110219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1819	11	2	0.61	552436112	303183	42.22	1803	1840	1803	2350	1266	1808	1822.12	4.01	62879	1882	1845	1826	1789	1770	1835	1779	645	542	500	1300	1	1	129079090	2348	-909.50	0.78	12	0.23	-2.00	2343.00	3185	20230524	-42.89	1803	20240409	0.89	2630	-30.84	20240102	1803	0.89	20240409	3185	-42.89	20230524	1803	0.89	20240409	3.78	N	008350	500	645 억	5177385	N	N	85	N	N
120	20240409	100217	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1820	12	2	0.66	437989134	240094	33.43	1803	1840	1803	2350	1266	1808	1824.24	4.01	73419	1882	1845	1826	1789	1770	1835	1779	645	542	500	1300	1	1	129079090	2349	-910.00	0.78	12	0.19	-2.00	2343.00	3185	20230524	-42.86	1803	20240409	0.94	2630	-30.80	20240102	1803	0.94	20240409	3185	-42.86	20230524	1803	0.94	20240409	3.78	N	008350	500	645 억	5177385	N	N	85	N	N
121	20240409	090221	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1815	7	2	0.39	61790958	34067	4.74	1803	1828	1803	2350	1266	1808	1813.81	4.01	21214	1882	1845	1826	1789	1770	1835	1779	645	542	500	1300	1	1	129079090	2343	-907.50	0.77	12	0.03	-2.00	2343.00	3185	20230524	-43.01	1803	20240409	0.67	2630	-30.99	20240102	1803	0.67	20240409	3185	-43.01	20230524	1803	0.67	20240409	3.78	N	008350	500	645 억	5177385	N	N	85	N	N
122	20240408	160219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1808	-52	5	-2.80	1312412998	715366	103.39	1857	1863	1807	2415	1302	1860	1834.92	4.03	-23921	1894	1876	1866	1848	1838	1872	1844	645	555	500	1330	1	1	129079090	2334	-904.00	0.77	12	0.55	-2.00	2343.00	3185	20230524	-43.23	1807	20240408	0.06	2630	-31.25	20240102	1807	0.06	20240408	3185	-43.23	20230524	1807	0.06	20240408	3.81	N	008350	500	645 억	5202194	N	N	85	N	N
123	20240408	150219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1816	-44	5	-2.37	1114385620	606050	87.59	1857	1863	1815	2415	1302	1860	1838.77	4.03	-23079	1894	1876	1866	1848	1838	1872	1844	645	555	500	1330	1	1	129079090	2344	-908.00	0.78	12	0.47	-2.00	2343.00	3185	20230524	-42.98	1815	20240408	0.06	2630	-30.95	20240102	1815	0.06	20240408	3185	-42.98	20230524	1815	0.06	20240408	3.81	N	008350	500	645 억	5202194	N	N	2022	N	N
124	20240408	140219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1826	-34	5	-1.83	992498611	539082	77.91	1857	1863	1820	2415	1302	1860	1841.09	4.03	-22157	1894	1876	1866	1848	1838	1872	1844	645	555	500	1330	1	1	129079090	2357	-913.00	0.78	12	0.42	-2.00	2343.00	3185	20230524	-42.67	1820	20240408	0.33	2630	-30.57	20240102	1820	0.33	20240408	3185	-42.67	20230524	1820	0.33	20240408	3.81	N	008350	500	645 억	5202194	N	N	2022	N	N
125	20240408	130219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1828	-32	5	-1.72	817154258	443054	64.03	1857	1863	1827	2415	1302	1860	1844.37	4.03	-16252	1894	1876	1866	1848	1838	1872	1844	645	555	500	1330	1	1	129079090	2360	-914.00	0.78	12	0.34	-2.00	2343.00	3185	20230524	-42.61	1827	20240408	0.05	2630	-30.49	20240102	1827	0.05	20240408	3185	-42.61	20230524	1827	0.05	20240408	3.81	N	008350	500	645 억	5202194	N	N	2022	N	N
126	20240408	120218	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1841	-19	5	-1.02	567774328	307125	44.39	1857	1863	1840	2415	1302	1860	1848.68	4.03	-12098	1894	1876	1866	1848	1838	1872	1844	645	555	500	1330	1	1	129079090	2376	-920.50	0.79	12	0.24	-2.00	2343.00	3185	20230524	-42.20	1840	20240408	0.05	2630	-30.00	20240102	1840	0.05	20240408	3185	-42.20	20230524	1840	0.05	20240408	3.81	N	008350	500	645 억	5202194	N	N	2022	N	N
127	20240408	110220	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1846	-14	5	-0.75	452197935	244392	35.32	1857	1863	1845	2415	1302	1860	1850.30	4.03	-11172	1894	1876	1866	1848	1838	1872	1844	645	555	500	1330	1	1	129079090	2383	-923.00	0.79	12	0.19	-2.00	2343.00	3185	20230524	-42.04	1845	20240408	0.05	2630	-29.81	20240102	1845	0.05	20240408	3185	-42.04	20230524	1845	0.05	20240408	3.81	N	008350	500	645 억	5202194	N	N	2022	N	N
128	20240408	100217	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1850	-10	5	-0.54	281502144	151983	21.97	1857	1863	1847	2415	1302	1860	1852.19	4.03	-9852	1894	1876	1866	1848	1838	1872	1844	645	555	500	1330	1	1	129079090	2388	-925.00	0.79	12	0.12	-2.00	2343.00	3185	20230524	-41.92	1847	20240408	0.16	2630	-29.66	20240102	1847	0.16	20240408	3185	-41.92	20230524	1847	0.16	20240408	3.81	N	008350	500	645 억	5202194	N	N	2022	N	N
129	20240408	090219	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	1863	3	2	0.16	39837887	21459	3.10	1857	1863	1854	2415	1302	1860	1856.47	4.03	5016	1894	1876	1866	1848	1838	1872	1844	645	555	500	1330	1	1	129079090	2405	-931.50	0.80	12	0.02	-2.00	2343.00	3185	20230524	-41.51	1854	20240408	0.49	2630	-29.16	20240102	1854	0.49	20240408	3185	-41.51	20230524	1854	0.49	20240408	3.81	N	008350	500	645 억	5202194	N	N	2022	N	N
130	20240405	160218	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1860	-27	5	-1.43	1255613848	674388	180.51	1880	1884	1856	2450	1321	1887	1861.86	4.05	-27455	1909	1898	1890	1879	1871	1896	1877	645	563	500	1350	1	1	129079090	2401	-930.00	0.79	12	0.52	-2.00	2343.00	3185	20230524	-41.60	1856	20240405	0.22	2630	-29.28	20240102	1856	0.22	20240405	3185	-41.60	20230524	1856	0.22	20240405	3.85	N	008350	500	645 억	5229825	N	N	2022	N	N
131	20240405	150217	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1860	-27	5	-1.43	1196640939	642677	172.02	1880	1884	1856	2450	1321	1887	1861.96	4.05	-25902	1909	1898	1890	1879	1871	1896	1877	645	563	500	1350	1	1	129079090	2401	-930.00	0.79	12	0.50	-2.00	2343.00	3185	20230524	-41.60	1856	20240405	0.22	2630	-29.28	20240102	1856	0.22	20240405	3185	-41.60	20230524	1856	0.22	20240405	3.85	N	008350	500	645 억	5229825	N	N	59	N	N
132	20240405	140218	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1860	-27	5	-1.43	1110210729	596178	159.58	1880	1884	1856	2450	1321	1887	1862.21	4.05	-25161	1909	1898	1890	1879	1871	1896	1877	645	563	500	1350	1	1	129079090	2401	-930.00	0.79	12	0.46	-2.00	2343.00	3185	20230524	-41.60	1856	20240405	0.22	2630	-29.28	20240102	1856	0.22	20240405	3185	-41.60	20230524	1856	0.22	20240405	3.85	N	008350	500	645 억	5229825	N	N	59	N	N
133	20240405	130216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1857	-30	5	-1.59	1007362364	540806	144.76	1880	1884	1857	2450	1321	1887	1862.71	4.05	-23529	1909	1898	1890	1879	1871	1896	1877	645	563	500	1350	1	1	129079090	2397	-928.50	0.79	12	0.42	-2.00	2343.00	3185	20230524	-41.70	1857	20240405	0.00	2630	-29.39	20240102	1857	0.00	20240405	3185	-41.70	20230524	1857	0.00	20240405	3.85	N	008350	500	645 억	5229825	N	N	59	N	N
134	20240405	120217	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1861	-26	5	-1.38	858596877	460755	123.33	1880	1884	1857	2450	1321	1887	1863.46	4.05	-22818	1909	1898	1890	1879	1871	1896	1877	645	563	500	1350	1	1	129079090	2402	-930.50	0.79	12	0.36	-2.00	2343.00	3185	20230524	-41.57	1857	20240405	0.22	2630	-29.24	20240102	1857	0.22	20240405	3185	-41.57	20230524	1857	0.22	20240405	3.85	N	008350	500	645 억	5229825	N	N	59	N	N
135	20240405	110219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1862	-25	5	-1.32	616533266	330619	88.50	1880	1884	1861	2450	1321	1887	1864.78	4.05	-21699	1909	1898	1890	1879	1871	1896	1877	645	563	500	1350	1	1	129079090	2403	-931.00	0.79	12	0.26	-2.00	2343.00	3185	20230524	-41.54	1861	20240405	0.05	2630	-29.20	20240102	1861	0.05	20240405	3185	-41.54	20230524	1861	0.05	20240405	3.85	N	008350	500	645 억	5229825	N	N	59	N	N
136	20240405	100207	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1863	-24	5	-1.27	344775037	184802	49.47	1880	1884	1861	2450	1321	1887	1865.65	4.05	-21358	1909	1898	1890	1879	1871	1896	1877	645	563	500	1350	1	1	129079090	2405	-931.50	0.80	12	0.14	-2.00	2343.00	3185	20230524	-41.51	1861	20240405	0.11	2630	-29.16	20240102	1861	0.11	20240405	3185	-41.51	20230524	1861	0.11	20240405	3.85	N	008350	500	645 억	5229825	N	N	59	N	N
137	20240405	090217	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1882	-5	5	-0.26	13256243	7049	1.89	1880	1884	1880	2450	1321	1887	1880.58	4.05	996	1909	1898	1890	1879	1871	1896	1877	645	563	500	1350	1	1	129079090	2429	-941.00	0.80	12	0.01	-2.00	2343.00	3185	20230524	-40.91	1880	20240405	0.11	2630	-28.44	20240102	1880	0.11	20240405	3185	-40.91	20230524	1880	0.11	20240405	3.85	N	008350	500	645 억	5229825	N	N	59	N	N
138	20240404	160216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1887	1	2	0.05	691288576	366001	71.90	1887	1901	1882	2450	1321	1886	1888.76	4.04	16654	1912	1898	1892	1878	1872	1896	1876	645	564	500	1350	1	1	129079090	2436	-943.50	0.81	12	0.28	-2.00	2343.00	3185	20230524	-40.75	1882	20240404	0.27	2630	-28.25	20240102	1882	0.27	20240404	3185	-40.75	20230524	1882	0.27	20240404	3.90	N	008350	500	645 억	5213434	N	N	59	N	N
139	20240404	150217	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1883	-3	5	-0.16	619909295	328114	64.46	1887	1901	1883	2450	1321	1886	1889.31	4.04	17000	1912	1898	1892	1878	1872	1896	1876	645	564	500	1350	1	1	129079090	2431	-941.50	0.80	12	0.25	-2.00	2343.00	3185	20230524	-40.88	1883	20240404	0.00	2630	-28.40	20240102	1883	0.00	20240404	3185	-40.88	20230524	1883	0.00	20240404	3.90	N	008350	500	645 억	5213434	N	N	1	N	N
140	20240404	140216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1887	1	2	0.05	470818298	249040	48.92	1887	1901	1886	2450	1321	1886	1890.53	4.04	17780	1912	1898	1892	1878	1872	1896	1876	645	564	500	1350	1	1	129079090	2436	-943.50	0.81	12	0.19	-2.00	2343.00	3185	20230524	-40.75	1886	20240404	0.05	2630	-28.25	20240102	1886	0.05	20240404	3185	-40.75	20230524	1886	0.05	20240404	3.90	N	008350	500	645 억	5213434	N	N	1	N	N
141	20240404	130214	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1888	2	2	0.11	430351705	227597	44.71	1887	1901	1886	2450	1321	1886	1890.85	4.04	18447	1912	1898	1892	1878	1872	1896	1876	645	564	500	1350	1	1	129079090	2437	-944.00	0.81	12	0.18	-2.00	2343.00	3185	20230524	-40.72	1886	20240404	0.11	2630	-28.21	20240102	1886	0.11	20240404	3185	-40.72	20230524	1886	0.11	20240404	3.90	N	008350	500	645 억	5213434	N	N	1	N	N
142	20240404	120215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1890	4	2	0.21	393587584	208129	40.89	1887	1901	1886	2450	1321	1886	1891.08	4.04	19612	1912	1898	1892	1878	1872	1896	1876	645	564	500	1350	1	1	129079090	2440	-945.00	0.81	12	0.16	-2.00	2343.00	3185	20230524	-40.66	1886	20240404	0.21	2630	-28.14	20240102	1886	0.21	20240404	3185	-40.66	20230524	1886	0.21	20240404	3.90	N	008350	500	645 억	5213434	N	N	1	N	N
143	20240404	110215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	2	2	0.11	314703087	166354	32.68	1887	1901	1887	2450	1321	1886	1891.77	4.04	26179	1912	1898	1892	1878	1872	1896	1876	645	564	500	1350	1	1	129079090	2437	-944.00	0.81	12	0.13	-2.00	2343.00	3185	20230524	-40.72	1886	20240403	0.11	2630	-28.21	20240102	1886	0.11	20240403	3185	-40.72	20230524	1886	0.11	20240403	3.90	N	008350	500	645 억	5213434	N	N	1	N	N
144	20240404	100215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1889	3	2	0.16	220975765	116710	22.93	1887	1901	1887	2450	1321	1886	1893.37	4.04	32254	1912	1898	1892	1878	1872	1896	1876	645	564	500	1350	1	1	129079090	2438	-944.50	0.81	12	0.09	-2.00	2343.00	3185	20230524	-40.69	1886	20240403	0.16	2630	-28.17	20240102	1886	0.16	20240403	3185	-40.69	20230524	1886	0.16	20240403	3.90	N	008350	500	645 억	5213434	N	N	1	N	N
145	20240404	090216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1896	10	2	0.53	44459775	23518	4.62	1887	1896	1887	2450	1321	1886	1890.46	4.04	12840	1912	1898	1892	1878	1872	1896	1876	645	564	500	1350	1	1	129079090	2447	-948.00	0.81	12	0.02	-2.00	2343.00	3185	20230524	-40.47	1886	20240403	0.53	2630	-27.91	20240102	1886	0.53	20240403	3185	-40.47	20230524	1886	0.53	20240403	3.90	N	008350	500	645 억	5213434	N	N	1	N	N
146	20240403	160216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1886	-16	5	-0.84	952825947	504028	72.84	1902	1906	1886	2470	1332	1902	1890.43	4.06	-30909	1922	1911	1903	1892	1884	1908	1889	645	568	500	1360	1	1	129079090	2434	-943.00	0.80	12	0.39	-2.00	2343.00	3185	20230524	-40.78	1886	20240403	0.00	2630	-28.29	20240102	1886	0.00	20240403	3185	-40.78	20230524	1886	0.00	20240403	3.90	N	008350	500	645 억	5245237	N	N	1	N	N
147	20240403	150216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1888	-14	5	-0.74	910537652	481612	69.60	1902	1906	1886	2470	1332	1902	1890.60	4.06	-29126	1922	1911	1903	1892	1884	1908	1889	645	568	500	1360	1	1	129079090	2437	-944.00	0.81	12	0.37	-2.00	2343.00	3185	20230524	-40.72	1886	20240403	0.11	2630	-28.21	20240102	1886	0.11	20240403	3185	-40.72	20230524	1886	0.11	20240403	3.90	N	008350	500	645 억	5245237	N	N	470	N	N
148	20240403	140214	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1889	-13	5	-0.68	758758535	401187	57.97	1902	1906	1887	2470	1332	1902	1891.28	4.06	-27773	1922	1911	1903	1892	1884	1908	1889	645	568	500	1360	1	1	129079090	2438	-944.50	0.81	12	0.31	-2.00	2343.00	3185	20230524	-40.69	1887	20240403	0.11	2630	-28.17	20240102	1887	0.11	20240403	3185	-40.69	20230524	1887	0.11	20240403	3.90	N	008350	500	645 억	5245237	N	N	470	N	N
149	20240403	130214	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1889	-13	5	-0.68	645017460	340964	49.27	1902	1906	1887	2470	1332	1902	1891.75	4.06	-27041	1922	1911	1903	1892	1884	1908	1889	645	568	500	1360	1	1	129079090	2438	-944.50	0.81	12	0.26	-2.00	2343.00	3185	20230524	-40.69	1887	20240403	0.11	2630	-28.17	20240102	1887	0.11	20240403	3185	-40.69	20230524	1887	0.11	20240403	3.90	N	008350	500	645 억	5245237	N	N	470	N	N
150	20240403	120215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1890	-12	5	-0.63	585447516	309429	44.71	1902	1906	1887	2470	1332	1902	1892.03	4.06	-26730	1922	1911	1903	1892	1884	1908	1889	645	568	500	1360	1	1	129079090	2440	-945.00	0.81	12	0.24	-2.00	2343.00	3185	20230524	-40.66	1887	20240403	0.16	2630	-28.14	20240102	1887	0.16	20240403	3185	-40.66	20230524	1887	0.16	20240403	3.90	N	008350	500	645 억	5245237	N	N	470	N	N
151	20240403	110215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1891	-11	5	-0.58	428827306	226548	32.74	1902	1906	1887	2470	1332	1902	1892.88	4.06	-25736	1922	1911	1903	1892	1884	1908	1889	645	568	500	1360	1	1	129079090	2441	-945.50	0.81	12	0.18	-2.00	2343.00	3185	20230524	-40.63	1887	20240403	0.21	2630	-28.10	20240102	1887	0.21	20240403	3185	-40.63	20230524	1887	0.21	20240403	3.90	N	008350	500	645 억	5245237	N	N	470	N	N
152	20240403	100214	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1893	-9	5	-0.47	337200156	178105	25.74	1902	1906	1887	2470	1332	1902	1893.27	4.06	-22557	1922	1911	1903	1892	1884	1908	1889	645	568	500	1360	1	1	129079090	2443	-946.50	0.81	12	0.14	-2.00	2343.00	3185	20230524	-40.57	1887	20240403	0.32	2630	-28.02	20240102	1887	0.32	20240403	3185	-40.57	20230524	1887	0.32	20240403	3.90	N	008350	500	645 억	5245237	N	N	470	N	N
153	20240403	090214	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1893	-9	5	-0.47	27831326	14663	2.12	1902	1903	1893	2470	1332	1902	1898.06	4.06	-5631	1922	1911	1903	1892	1884	1908	1889	645	568	500	1360	1	1	129079090	2443	-946.50	0.81	12	0.01	-2.00	2343.00	3185	20230524	-40.57	1893	20240403	0.00	2630	-28.02	20240102	1893	0.00	20240403	3185	-40.57	20230524	1893	0.00	20240403	3.90	N	008350	500	645 억	5245237	N	N	470	N	N
154	20240402	160209	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1902	-9	5	-0.47	1314433895	691805	113.90	1908	1914	1895	2480	1338	1911	1900.01	4.13	-67324	1927	1919	1909	1901	1891	1923	1905	645	569	500	1370	1	1	129079090	2455	-951.00	0.81	12	0.54	-2.00	2343.00	3185	20230524	-40.28	1895	20240402	0.37	2630	-27.68	20240102	1895	0.37	20240402	3185	-40.28	20230524	1895	0.37	20240402	3.93	N	008350	500	645 억	5325242	N	N	470	N	N
155	20240402	150214	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1900	-11	5	-0.58	1223026116	643711	105.98	1908	1914	1895	2480	1338	1911	1899.96	4.13	-66355	1927	1919	1909	1901	1891	1923	1905	645	569	500	1370	1	1	129079090	2453	-950.00	0.81	12	0.50	-2.00	2343.00	3185	20230524	-40.35	1895	20240402	0.26	2630	-27.76	20240102	1895	0.26	20240402	3185	-40.35	20230524	1895	0.26	20240402	3.93	N	008350	500	645 억	5325242	N	N	15	N	N
156	20240402	140215	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1898	-13	5	-0.68	1103322234	580625	95.60	1908	1914	1895	2480	1338	1911	1900.23	4.13	-57032	1927	1919	1909	1901	1891	1923	1905	645	569	500	1370	1	1	129079090	2450	-949.00	0.81	12	0.45	-2.00	2343.00	3185	20230524	-40.41	1895	20240402	0.16	2630	-27.83	20240102	1895	0.16	20240402	3185	-40.41	20230524	1895	0.16	20240402	3.93	N	008350	500	645 억	5325242	N	N	15	N	N
157	20240402	130213	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1898	-13	5	-0.68	1022294811	537906	88.56	1908	1914	1895	2480	1338	1911	1900.51	4.13	-54201	1927	1919	1909	1901	1891	1923	1905	645	569	500	1370	1	1	129079090	2450	-949.00	0.81	12	0.42	-2.00	2343.00	3185	20230524	-40.41	1895	20240402	0.16	2630	-27.83	20240102	1895	0.16	20240402	3185	-40.41	20230524	1895	0.16	20240402	3.93	N	008350	500	645 억	5325242	N	N	15	N	N
158	20240402	120212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1899	-12	5	-0.63	867763041	456420	75.15	1908	1914	1897	2480	1338	1911	1901.24	4.13	-53392	1927	1919	1909	1901	1891	1923	1905	645	569	500	1370	1	1	129079090	2451	-949.50	0.81	12	0.35	-2.00	2343.00	3185	20230524	-40.38	1897	20240402	0.11	2630	-27.79	20240102	1897	0.11	20240402	3185	-40.38	20230524	1897	0.11	20240402	3.93	N	008350	500	645 억	5325242	N	N	15	N	N
159	20240402	110212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1899	-12	5	-0.63	660173455	347098	57.15	1908	1914	1899	2480	1338	1911	1901.98	4.13	-52422	1927	1919	1909	1901	1891	1923	1905	645	569	500	1370	1	1	129079090	2451	-949.50	0.81	12	0.27	-2.00	2343.00	3185	20230524	-40.38	1899	20240402	0.00	2630	-27.79	20240102	1899	0.00	20240402	3185	-40.38	20230524	1899	0.00	20240402	3.93	N	008350	500	645 억	5325242	N	N	15	N	N
160	20240402	100213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	-9	5	-0.47	385586871	202612	33.36	1908	1914	1901	2480	1338	1911	1903.08	4.13	-36310	1927	1919	1909	1901	1891	1923	1905	645	569	500	1370	1	1	129079090	2455	-951.00	0.81	12	0.16	-2.00	2343.00	3185	20230524	-40.28	1899	20240401	0.16	2630	-27.68	20240102	1899	0.16	20240401	3185	-40.28	20230524	1899	0.16	20240401	3.93	N	008350	500	645 억	5325242	N	N	15	N	N
161	20240402	090212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1913	2	2	0.10	7719398	4045	0.67	1908	1914	1904	2480	1338	1911	1908.38	4.13	-302	1927	1919	1909	1901	1891	1923	1905	645	569	500	1370	1	1	129079090	2469	-956.50	0.82	12	0.00	-2.00	2343.00	3185	20230524	-39.94	1899	20240401	0.74	2630	-27.26	20240102	1899	0.74	20240401	3185	-39.94	20230524	1899	0.74	20240401	3.93	N	008350	500	645 억	5325242	N	N	15	N	N
162	20240401	160211	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1911	2	2	0.10	1154374198	605031	116.34	1906	1917	1899	2480	1337	1909	1907.96	4.12	-21202	1919	1913	1909	1903	1899	1917	1907	645	571	500	1370	1	1	129079090	2467	-955.50	0.82	12	0.47	-2.00	2343.00	3185	20230524	-40.00	1899	20240401	0.63	2630	-27.34	20240102	1899	0.63	20240401	3185	-40.00	20230524	1899	0.63	20240401	3.92	N	008350	500	645 억	5320509	N	N	15	N	N
163	20240401	150212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1912	3	2	0.16	1111866686	582785	112.06	1906	1917	1899	2480	1337	1909	1907.85	4.12	-18940	1919	1913	1909	1903	1899	1917	1907	645	571	500	1370	1	1	129079090	2468	-956.00	0.82	12	0.45	-2.00	2343.00	3185	20230524	-39.97	1899	20240401	0.68	2630	-27.30	20240102	1899	0.68	20240401	3185	-39.97	20230524	1899	0.68	20240401	3.92	N	008350	500	645 억	5320509	N	N	0	N	N
164	20240401	140211	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1912	3	2	0.16	1053162750	552065	106.15	1906	1917	1899	2480	1337	1909	1907.68	4.12	-17480	1919	1913	1909	1903	1899	1917	1907	645	571	500	1370	1	1	129079090	2468	-956.00	0.82	12	0.43	-2.00	2343.00	3185	20230524	-39.97	1899	20240401	0.68	2630	-27.30	20240102	1899	0.68	20240401	3185	-39.97	20230524	1899	0.68	20240401	3.92	N	008350	500	645 억	5320509	N	N	0	N	N
165	20240401	130212	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1908	-1	5	-0.05	971352769	509224	97.91	1906	1917	1899	2480	1337	1909	1907.52	4.12	-14856	1919	1913	1909	1903	1899	1917	1907	645	571	500	1370	1	1	129079090	2463	-954.00	0.81	12	0.39	-2.00	2343.00	3185	20230524	-40.09	1899	20240401	0.47	2630	-27.45	20240102	1899	0.47	20240401	3185	-40.09	20230524	1899	0.47	20240401	3.92	N	008350	500	645 억	5320509	N	N	0	N	N
166	20240401	120213	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1911	2	2	0.10	888436793	465769	89.56	1906	1917	1899	2480	1337	1909	1907.46	4.12	-14279	1919	1913	1909	1903	1899	1917	1907	645	571	500	1370	1	1	129079090	2467	-955.50	0.82	12	0.36	-2.00	2343.00	3185	20230524	-40.00	1899	20240401	0.63	2630	-27.34	20240102	1899	0.63	20240401	3185	-40.00	20230524	1899	0.63	20240401	3.92	N	008350	500	645 억	5320509	N	N	0	N	N
167	20240401	110213	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1911	2	2	0.10	746138632	391256	75.23	1906	1917	1899	2480	1337	1909	1907.03	4.12	-13718	1919	1913	1909	1903	1899	1917	1907	645	571	500	1370	1	1	129079090	2467	-955.50	0.82	12	0.30	-2.00	2343.00	3185	20230524	-40.00	1899	20240401	0.63	2630	-27.34	20240102	1899	0.63	20240401	3185	-40.00	20230524	1899	0.63	20240401	3.92	N	008350	500	645 억	5320509	N	N	0	N	N
168	20240401	100210	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1910	1	2	0.05	509698190	267755	51.48	1906	1911	1899	2480	1337	1909	1903.60	4.12	11279	1919	1913	1909	1903	1899	1917	1907	645	571	500	1370	1	1	129079090	2465	-955.00	0.82	12	0.21	-2.00	2343.00	3185	20230524	-40.03	1899	20240401	0.58	2630	-27.38	20240102	1899	0.58	20240401	3185	-40.03	20230524	1899	0.58	20240401	3.92	N	008350	500	645 억	5320509	N	N	0	N	N
169	20240401	090211	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1906	-3	5	-0.16	17410533	9135	1.76	1906	1906	1905	2480	1337	1909	1905.91	4.12	467	1919	1913	1909	1903	1899	1917	1907	645	571	500	1370	1	1	129079090	2460	-953.00	0.81	12	0.01	-2.00	2343.00	3185	20230524	-40.16	1905	20240401	0.05	2630	-27.53	20240102	1905	0.05	20240401	3185	-40.16	20230524	1905	0.05	20240401	3.92	N	008350	500	645 억	5320509	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History