KissMeData/133820/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	-29	5	-2.09	72072112	52203	45.55	1395	1395	1360	1805	973	1389	1380.61	1.05	-2457	1421	1404	1378	1361	1335	1413	1370	167	416	500	940	1	1	30826118	419	-2.36	0.67	12	0.17	-576.00	2043.00	2985	20230515	-54.44	973	20240304	39.77	1557	-12.65	20240318	973	39.77	20240304	2985	-54.44	20230515	973	39.77	20240304	0.60	N	133820	500	166 억	323234	N	N	0	N	N
3	20240430	150903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1370	-19	5	-1.37	64501560	46652	40.71	1395	1395	1367	1805	973	1389	1382.61	1.05	-1652	1421	1404	1378	1361	1335	1413	1370	167	416	500	940	1	1	30826118	422	-2.38	0.67	12	0.15	-576.00	2043.00	2985	20230515	-54.10	973	20240304	40.80	1557	-12.01	20240318	973	40.80	20240304	2985	-54.10	20230515	973	40.80	20240304	0.60	N	133820	500	166 억	323234	N	N	0	N	N
4	20240430	140903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	-14	5	-1.01	61505029	44474	38.81	1395	1395	1370	1805	973	1389	1382.94	1.05	-1028	1421	1404	1378	1361	1335	1413	1370	167	416	500	940	1	1	30826118	424	-2.39	0.67	12	0.14	-576.00	2043.00	2985	20230515	-53.94	973	20240304	41.32	1557	-11.69	20240318	973	41.32	20240304	2985	-53.94	20230515	973	41.32	20240304	0.60	N	133820	500	166 억	323234	N	N	0	N	N
5	20240430	130901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1378	-11	5	-0.79	46704559	33715	29.42	1395	1395	1375	1805	973	1389	1385.28	1.05	442	1421	1404	1378	1361	1335	1413	1370	167	416	500	940	1	1	30826118	425	-2.39	0.67	12	0.11	-576.00	2043.00	2985	20230515	-53.84	973	20240304	41.62	1557	-11.50	20240318	973	41.62	20240304	2985	-53.84	20230515	973	41.62	20240304	0.60	N	133820	500	166 억	323234	N	N	0	N	N
6	20240430	120902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1387	-2	5	-0.14	41114746	29664	25.88	1395	1395	1375	1805	973	1389	1386.01	1.05	451	1421	1404	1378	1361	1335	1413	1370	167	416	500	940	1	1	30826118	428	-2.41	0.68	12	0.10	-576.00	2043.00	2985	20230515	-53.53	973	20240304	42.55	1557	-10.92	20240318	973	42.55	20240304	2985	-53.53	20230515	973	42.55	20240304	0.60	N	133820	500	166 억	323234	N	N	0	N	N
7	20240430	110858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1379	-10	5	-0.72	16568370	11970	10.44	1395	1395	1375	1805	973	1389	1384.16	1.05	751	1421	1404	1378	1361	1335	1413	1370	167	416	500	940	1	1	30826118	425	-2.39	0.67	12	0.04	-576.00	2043.00	2985	20230515	-53.80	973	20240304	41.73	1557	-11.43	20240318	973	41.73	20240304	2985	-53.80	20230515	973	41.73	20240304	0.60	N	133820	500	166 억	323234	N	N	0	N	N
8	20240430	100900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1390	1	2	0.07	11246493	8122	7.09	1395	1395	1375	1805	973	1389	1384.70	1.05	990	1421	1404	1378	1361	1335	1413	1370	167	416	500	940	1	1	30826118	428	-2.41	0.68	12	0.03	-576.00	2043.00	2985	20230515	-53.43	973	20240304	42.86	1557	-10.73	20240318	973	42.86	20240304	2985	-53.43	20230515	973	42.86	20240304	0.60	N	133820	500	166 억	323234	N	N	0	N	N
9	20240430	090910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	-14	5	-1.01	5151014	3726	3.25	1395	1395	1375	1805	973	1389	1382.45	1.05	530	1421	1404	1378	1361	1335	1413	1370	167	416	500	940	1	1	30826118	424	-2.39	0.67	12	0.01	-576.00	2043.00	2985	20230515	-53.94	973	20240304	41.32	1557	-11.69	20240318	973	41.32	20240304	2985	-53.94	20230515	973	41.32	20240304	0.60	N	133820	500	166 억	323234	N	N	0	N	N
10	20240429	160848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1389	28	2	2.06	157573582	114608	252.05	1378	1395	1352	1769	953	1361	1374.89	1.01	6672	1395	1378	1360	1343	1325	1386	1351	167	408	500	920	1	1	30826118	428	-2.41	0.68	12	0.37	-576.00	2043.00	2985	20230515	-53.47	973	20240304	42.75	1557	-10.79	20240318	973	42.75	20240304	2985	-53.47	20230515	973	42.75	20240304	0.59	N	133820	500	166 억	310588	N	N	1	N	N
11	20240429	150859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1374	13	2	0.96	145023021	105547	232.12	1378	1395	1352	1769	953	1361	1374.01	1.01	7675	1395	1378	1360	1343	1325	1386	1351	167	408	500	920	1	1	30826118	424	-2.39	0.67	12	0.34	-576.00	2043.00	2985	20230515	-53.97	973	20240304	41.21	1557	-11.75	20240318	973	41.21	20240304	2985	-53.97	20230515	973	41.21	20240304	0.59	N	133820	500	166 억	310588	N	N	1	N	N
12	20240429	140826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	14	2	1.03	118418936	86319	189.84	1378	1395	1352	1769	953	1361	1371.88	1.01	4097	1395	1378	1360	1343	1325	1386	1351	167	408	500	920	1	1	30826118	424	-2.39	0.67	12	0.28	-576.00	2043.00	2985	20230515	-53.94	973	20240304	41.32	1557	-11.69	20240318	973	41.32	20240304	2985	-53.94	20230515	973	41.32	20240304	0.59	N	133820	500	166 억	310588	N	N	1	N	N
13	20240429	130858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1381	20	2	1.47	110776491	80759	177.61	1378	1395	1352	1769	953	1361	1371.69	1.01	3712	1395	1378	1360	1343	1325	1386	1351	167	408	500	920	1	1	30826118	426	-2.40	0.68	12	0.26	-576.00	2043.00	2985	20230515	-53.74	973	20240304	41.93	1557	-11.30	20240318	973	41.93	20240304	2985	-53.74	20230515	973	41.93	20240304	0.59	N	133820	500	166 억	310588	N	N	1	N	N
14	20240429	120858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1383	22	2	1.62	62295413	45361	99.76	1378	1395	1352	1769	953	1361	1373.33	1.01	2285	1395	1378	1360	1343	1325	1386	1351	167	408	500	920	1	1	30826118	426	-2.40	0.68	12	0.15	-576.00	2043.00	2985	20230515	-53.67	973	20240304	42.14	1557	-11.18	20240318	973	42.14	20240304	2985	-53.67	20230515	973	42.14	20240304	0.59	N	133820	500	166 억	310588	N	N	1	N	N
15	20240429	110832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1390	29	2	2.13	54850433	39954	87.87	1378	1395	1352	1769	953	1361	1372.84	1.01	1225	1395	1378	1360	1343	1325	1386	1351	167	408	500	920	1	1	30826118	428	-2.41	0.68	12	0.13	-576.00	2043.00	2985	20230515	-53.43	973	20240304	42.86	1557	-10.73	20240318	973	42.86	20240304	2985	-53.43	20230515	973	42.86	20240304	0.59	N	133820	500	166 억	310588	N	N	1	N	N
16	20240429	100858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1363	2	2	0.15	8327617	6111	13.44	1378	1378	1352	1769	953	1361	1362.73	1.01	-96	1395	1378	1360	1343	1325	1386	1351	167	408	500	920	1	1	30826118	420	-2.37	0.67	12	0.02	-576.00	2043.00	2985	20230515	-54.34	973	20240304	40.08	1557	-12.46	20240318	973	40.08	20240304	2985	-54.34	20230515	973	40.08	20240304	0.59	N	133820	500	166 억	310588	N	N	1	N	N
17	20240429	090857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1372	11	2	0.81	407020	298	0.66	1378	1378	1352	1769	953	1361	1365.84	1.01	-200	1395	1378	1360	1343	1325	1386	1351	167	408	500	920	1	1	30826118	423	-2.38	0.67	12	0.00	-576.00	2043.00	2985	20230515	-54.04	973	20240304	41.01	1557	-11.88	20240318	973	41.01	20240304	2985	-54.04	20230515	973	41.01	20240304	0.59	N	133820	500	166 억	310588	N	N	1	N	N
18	20240426	160854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1361	-1	5	-0.07	61646409	45470	79.28	1350	1377	1342	1770	954	1362	1355.76	1.04	-4261	1401	1381	1355	1335	1309	1368	1322	167	408	500	920	1	1	30826118	420	-2.36	0.67	12	0.15	-576.00	2043.00	2985	20230515	-54.41	973	20240304	39.88	1557	-12.59	20240318	973	39.88	20240304	2985	-54.41	20230515	973	39.88	20240304	0.62	N	133820	500	166 억	320658	N	N	1	N	N
19	20240426	150855	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1358	-4	5	-0.29	55570403	40997	71.48	1350	1377	1342	1770	954	1362	1355.47	1.04	-4261	1401	1381	1355	1335	1309	1368	1322	167	408	500	920	1	1	30826118	419	-2.36	0.66	12	0.13	-576.00	2043.00	2985	20230515	-54.51	973	20240304	39.57	1557	-12.78	20240318	973	39.57	20240304	2985	-54.51	20230515	973	39.57	20240304	0.62	N	133820	500	166 억	320658	N	N	1	N	N
20	20240426	140853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	-2	5	-0.15	45160445	33321	58.10	1350	1377	1342	1770	954	1362	1355.31	1.04	-3698	1401	1381	1355	1335	1309	1368	1322	167	408	500	920	1	1	30826118	419	-2.36	0.67	12	0.11	-576.00	2043.00	2985	20230515	-54.44	973	20240304	39.77	1557	-12.65	20240318	973	39.77	20240304	2985	-54.44	20230515	973	39.77	20240304	0.62	N	133820	500	166 억	320658	N	N	1	N	N
21	20240426	130855	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1362	0	3	0.00	35317799	26032	45.39	1350	1377	1342	1770	954	1362	1356.71	1.04	-4283	1401	1381	1355	1335	1309	1368	1322	167	408	500	920	1	1	30826118	420	-2.36	0.67	12	0.08	-576.00	2043.00	2985	20230515	-54.37	973	20240304	39.98	1557	-12.52	20240318	973	39.98	20240304	2985	-54.37	20230515	973	39.98	20240304	0.62	N	133820	500	166 억	320658	N	N	1	N	N
22	20240426	120852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-14	5	-1.03	25408025	18762	32.71	1350	1377	1342	1770	954	1362	1354.23	1.04	-3499	1401	1381	1355	1335	1309	1368	1322	167	408	500	920	1	1	30826118	416	-2.34	0.66	12	0.06	-576.00	2043.00	2985	20230515	-54.84	973	20240304	38.54	1557	-13.42	20240318	973	38.54	20240304	2985	-54.84	20230515	973	38.54	20240304	0.62	N	133820	500	166 억	320658	N	N	1	N	N
23	20240426	110852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	-2	5	-0.15	19473790	14401	25.11	1350	1377	1342	1770	954	1362	1352.25	1.04	-3304	1401	1381	1355	1335	1309	1368	1322	167	408	500	920	1	1	30826118	419	-2.36	0.67	12	0.05	-576.00	2043.00	2985	20230515	-54.44	973	20240304	39.77	1557	-12.65	20240318	973	39.77	20240304	2985	-54.44	20230515	973	39.77	20240304	0.62	N	133820	500	166 억	320658	N	N	1	N	N
24	20240426	100851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1353	-9	5	-0.66	8372546	6226	10.86	1350	1354	1342	1770	954	1362	1344.77	1.04	-1313	1401	1381	1355	1335	1309	1368	1322	167	408	500	920	1	1	30826118	417	-2.35	0.66	12	0.02	-576.00	2043.00	2985	20230515	-54.67	973	20240304	39.05	1557	-13.10	20240318	973	39.05	20240304	2985	-54.67	20230515	973	39.05	20240304	0.62	N	133820	500	166 억	320658	N	N	1	N	N
25	20240426	090857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	-12	5	-0.88	2112750	1565	2.73	1350	1350	1350	1770	954	1362	1350.00	1.04	-1058	1401	1381	1355	1335	1309	1368	1322	167	408	500	920	1	1	30826118	416	-2.34	0.66	12	0.01	-576.00	2043.00	2985	20230515	-54.77	973	20240304	38.75	1557	-13.29	20240318	973	38.75	20240304	2985	-54.77	20230515	973	38.75	20240304	0.62	N	133820	500	166 억	320658	N	N	1	N	N
26	20240425	160847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1362	-3	5	-0.22	77277753	57352	76.36	1365	1375	1329	1774	956	1365	1347.43	1.07	-8463	1398	1381	1358	1341	1318	1390	1350	167	409	500	920	1	1	30826118	420	-2.36	0.67	12	0.19	-576.00	2043.00	2985	20230515	-54.37	973	20240304	39.98	1557	-12.52	20240318	973	39.98	20240304	2985	-54.37	20230515	973	39.98	20240304	0.60	N	133820	500	166 억	330247	N	N	1	N	N
27	20240425	150853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1329	-36	5	-2.64	59278770	43964	58.54	1365	1375	1329	1774	956	1365	1348.35	1.07	-6486	1398	1381	1358	1341	1318	1390	1350	167	409	500	920	1	1	30826118	410	-2.31	0.65	12	0.14	-576.00	2043.00	2985	20230515	-55.48	973	20240304	36.59	1557	-14.64	20240318	973	36.59	20240304	2985	-55.48	20230515	973	36.59	20240304	0.60	N	133820	500	166 억	330247	N	N	3	N	N
28	20240425	140849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1337	-28	5	-2.05	53319584	39491	52.58	1365	1375	1330	1774	956	1365	1350.17	1.07	-5186	1398	1381	1358	1341	1318	1390	1350	167	409	500	920	1	1	30826118	412	-2.32	0.65	12	0.13	-576.00	2043.00	2985	20230515	-55.21	973	20240304	37.41	1557	-14.13	20240318	973	37.41	20240304	2985	-55.21	20230515	973	37.41	20240304	0.60	N	133820	500	166 억	330247	N	N	3	N	N
29	20240425	130851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	-15	5	-1.10	43570145	32176	42.84	1365	1375	1333	1774	956	1365	1354.12	1.07	-4531	1398	1381	1358	1341	1318	1390	1350	167	409	500	920	1	1	30826118	416	-2.34	0.66	12	0.10	-576.00	2043.00	2985	20230515	-54.77	973	20240304	38.75	1557	-13.29	20240318	973	38.75	20240304	2985	-54.77	20230515	973	38.75	20240304	0.60	N	133820	500	166 억	330247	N	N	3	N	N
30	20240425	120847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1359	-6	5	-0.44	35176629	25896	34.48	1365	1375	1335	1774	956	1365	1358.38	1.07	-4025	1398	1381	1358	1341	1318	1390	1350	167	409	500	920	1	1	30826118	419	-2.36	0.67	12	0.08	-576.00	2043.00	2985	20230515	-54.47	973	20240304	39.67	1557	-12.72	20240318	973	39.67	20240304	2985	-54.47	20230515	973	39.67	20240304	0.60	N	133820	500	166 억	330247	N	N	3	N	N
31	20240425	110849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	-30	5	-2.20	32185702	23680	31.53	1365	1375	1335	1774	956	1365	1359.19	1.07	-4454	1398	1381	1358	1341	1318	1390	1350	167	409	500	920	1	1	30826118	412	-2.32	0.65	12	0.08	-576.00	2043.00	2985	20230515	-55.28	973	20240304	37.20	1557	-14.26	20240318	973	37.20	20240304	2985	-55.28	20230515	973	37.20	20240304	0.60	N	133820	500	166 억	330247	N	N	3	N	N
32	20240425	100849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1362	-3	5	-0.22	16568822	12133	16.15	1365	1375	1342	1774	956	1365	1365.60	1.07	-511	1398	1381	1358	1341	1318	1390	1350	167	409	500	920	1	1	30826118	420	-2.36	0.67	12	0.04	-576.00	2043.00	2985	20230515	-54.37	973	20240304	39.98	1557	-12.52	20240318	973	39.98	20240304	2985	-54.37	20230515	973	39.98	20240304	0.60	N	133820	500	166 억	330247	N	N	3	N	N
33	20240425	090852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1365	0	3	0.00	1872868	1389	1.85	1365	1365	1342	1774	956	1365	1348.36	1.07	1041	1398	1381	1358	1341	1318	1390	1350	167	409	500	920	1	1	30826118	421	-2.37	0.67	12	0.00	-576.00	2043.00	2985	20230515	-54.27	973	20240304	40.29	1557	-12.33	20240318	973	40.29	20240304	2985	-54.27	20230515	973	40.29	20240304	0.60	N	133820	500	166 억	330247	N	N	3	N	N
34	20240424	160832	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1365	17	2	1.26	101837918	75105	33.92	1335	1375	1335	1752	944	1348	1355.94	1.08	-4499	1408	1377	1333	1302	1258	1393	1318	167	404	500	910	1	1	30826118	421	-2.37	0.67	12	0.24	-576.00	2043.00	2985	20230515	-54.27	973	20240304	40.29	1557	-12.33	20240318	973	40.29	20240304	2985	-54.27	20230515	973	40.29	20240304	0.58	N	133820	500	166 억	333573	N	N	3	N	N
35	20240424	150846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1373	25	2	1.85	99376073	73304	33.11	1335	1375	1335	1752	944	1348	1355.67	1.08	-4600	1408	1377	1333	1302	1258	1393	1318	167	404	500	910	1	1	30826118	423	-2.38	0.67	12	0.24	-576.00	2043.00	2985	20230515	-54.00	973	20240304	41.11	1557	-11.82	20240318	973	41.11	20240304	2985	-54.00	20230515	973	41.11	20240304	0.58	N	133820	500	166 억	333573	N	N	0	N	N
36	20240424	140846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1368	20	2	1.48	82721347	61149	27.62	1335	1375	1335	1752	944	1348	1352.78	1.08	-5137	1408	1377	1333	1302	1258	1393	1318	167	404	500	910	1	1	30826118	422	-2.38	0.67	12	0.20	-576.00	2043.00	2985	20230515	-54.17	973	20240304	40.60	1557	-12.14	20240318	973	40.60	20240304	2985	-54.17	20230515	973	40.60	20240304	0.58	N	133820	500	166 억	333573	N	N	0	N	N
37	20240424	130850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1372	24	2	1.78	71547636	52973	23.93	1335	1374	1335	1752	944	1348	1350.64	1.08	-8577	1408	1377	1333	1302	1258	1393	1318	167	404	500	910	1	1	30826118	423	-2.38	0.67	12	0.17	-576.00	2043.00	2985	20230515	-54.04	973	20240304	41.01	1557	-11.88	20240318	973	41.01	20240304	2985	-54.04	20230515	973	41.01	20240304	0.58	N	133820	500	166 억	333573	N	N	0	N	N
38	20240424	120846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1359	11	2	0.82	55636176	41294	18.65	1335	1362	1335	1752	944	1348	1347.32	1.08	-9461	1408	1377	1333	1302	1258	1393	1318	167	404	500	910	1	1	30826118	419	-2.36	0.67	12	0.13	-576.00	2043.00	2985	20230515	-54.47	973	20240304	39.67	1557	-12.72	20240318	973	39.67	20240304	2985	-54.47	20230515	973	39.67	20240304	0.58	N	133820	500	166 억	333573	N	N	0	N	N
39	20240424	110845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1344	-4	5	-0.30	50404796	37420	16.90	1335	1362	1335	1752	944	1348	1347.00	1.08	-9152	1408	1377	1333	1302	1258	1393	1318	167	404	500	910	1	1	30826118	414	-2.33	0.66	12	0.12	-576.00	2043.00	2985	20230515	-54.97	973	20240304	38.13	1557	-13.68	20240318	973	38.13	20240304	2985	-54.97	20230515	973	38.13	20240304	0.58	N	133820	500	166 억	333573	N	N	0	N	N
40	20240424	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	7	2	0.52	37951507	28160	12.72	1335	1362	1335	1752	944	1348	1347.71	1.08	-10138	1408	1377	1333	1302	1258	1393	1318	167	404	500	910	1	1	30826118	418	-2.35	0.66	12	0.09	-576.00	2043.00	2985	20230515	-54.61	973	20240304	39.26	1557	-12.97	20240318	973	39.26	20240304	2985	-54.61	20230515	973	39.26	20240304	0.58	N	133820	500	166 억	333573	N	N	0	N	N
41	20240424	090846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	-13	5	-0.96	8137361	6013	2.72	1335	1362	1335	1752	944	1348	1353.29	1.08	-5084	1408	1377	1333	1302	1258	1393	1318	167	404	500	910	1	1	30826118	412	-2.32	0.65	12	0.02	-576.00	2043.00	2985	20230515	-55.28	973	20240304	37.20	1557	-14.26	20240318	973	37.20	20240304	2985	-55.28	20230515	973	37.20	20240304	0.58	N	133820	500	166 억	333573	N	N	0	N	N
42	20240423	160821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	57	2	4.42	293654735	221011	381.01	1289	1364	1289	1678	904	1291	1328.69	0.88	46846	1323	1307	1290	1274	1257	1315	1282	167	387	500	870	1	1	30826118	416	-2.34	0.66	12	0.72	-576.00	2043.00	2985	20230515	-54.84	973	20240304	38.54	1557	-13.42	20240318	973	38.54	20240304	2985	-54.84	20230515	973	38.54	20240304	0.62	N	133820	500	166 억	270782	N	N	0	N	N
43	20240423	150842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	44	2	3.41	288064054	216855	373.85	1289	1364	1289	1678	904	1291	1328.37	0.88	46605	1323	1307	1290	1274	1257	1315	1282	167	387	500	870	1	1	30826118	412	-2.32	0.65	12	0.70	-576.00	2043.00	2985	20230515	-55.28	973	20240304	37.20	1557	-14.26	20240318	973	37.20	20240304	2985	-55.28	20230515	973	37.20	20240304	0.62	N	133820	500	166 억	270782	N	N	0	N	N
44	20240423	140842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	57	2	4.42	278067329	209417	361.03	1289	1364	1289	1678	904	1291	1327.82	0.88	46406	1323	1307	1290	1274	1257	1315	1282	167	387	500	870	1	1	30826118	416	-2.34	0.66	12	0.68	-576.00	2043.00	2985	20230515	-54.84	973	20240304	38.54	1557	-13.42	20240318	973	38.54	20240304	2985	-54.84	20230515	973	38.54	20240304	0.62	N	133820	500	166 억	270782	N	N	0	N	N
45	20240423	130839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1354	63	2	4.88	260275075	196172	338.19	1289	1364	1289	1678	904	1291	1326.77	0.88	43701	1323	1307	1290	1274	1257	1315	1282	167	387	500	870	1	1	30826118	417	-2.35	0.66	12	0.64	-576.00	2043.00	2985	20230515	-54.64	973	20240304	39.16	1557	-13.04	20240318	973	39.16	20240304	2985	-54.64	20230515	973	39.16	20240304	0.62	N	133820	500	166 억	270782	N	N	0	N	N
46	20240423	120840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1341	50	2	3.87	216717413	163953	282.65	1289	1341	1289	1678	904	1291	1321.83	0.88	41998	1323	1307	1290	1274	1257	1315	1282	167	387	500	870	1	1	30826118	413	-2.33	0.66	12	0.53	-576.00	2043.00	2985	20230515	-55.08	973	20240304	37.82	1557	-13.87	20240318	973	37.82	20240304	2985	-55.08	20230515	973	37.82	20240304	0.62	N	133820	500	166 억	270782	N	N	0	N	N
47	20240423	110841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1333	42	2	3.25	194292458	147118	253.63	1289	1337	1289	1678	904	1291	1320.66	0.88	34750	1323	1307	1290	1274	1257	1315	1282	167	387	500	870	1	1	30826118	411	-2.31	0.65	12	0.48	-576.00	2043.00	2985	20230515	-55.34	973	20240304	37.00	1557	-14.39	20240318	973	37.00	20240304	2985	-55.34	20230515	973	37.00	20240304	0.62	N	133820	500	166 억	270782	N	N	0	N	N
48	20240423	100840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1329	38	2	2.94	100513005	76625	132.10	1289	1331	1289	1678	904	1291	1311.75	0.88	14513	1323	1307	1290	1274	1257	1315	1282	167	387	500	870	1	1	30826118	410	-2.31	0.65	12	0.25	-576.00	2043.00	2985	20230515	-55.48	973	20240304	36.59	1557	-14.64	20240318	973	36.59	20240304	2985	-55.48	20230515	973	36.59	20240304	0.62	N	133820	500	166 억	270782	N	N	0	N	N
49	20240423	090840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1291	0	3	0.00	2318375	1797	3.10	1289	1291	1289	1678	904	1291	1290.14	0.88	245	1323	1307	1290	1274	1257	1315	1282	167	387	500	870	1	1	30826118	398	-2.24	0.63	12	0.01	-576.00	2043.00	2985	20230515	-56.75	973	20240304	32.68	1557	-17.08	20240318	973	32.68	20240304	2985	-56.75	20230515	973	32.68	20240304	0.62	N	133820	500	166 억	270782	N	N	0	N	N
50	20240422	160837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1291	7	2	0.55	74593003	58006	60.63	1288	1306	1273	1669	899	1284	1285.95	0.91	-6303	1364	1323	1288	1247	1212	1306	1230	167	385	500	870	1	1	30826118	398	-2.24	0.63	12	0.19	-576.00	2043.00	2985	20230515	-56.75	973	20240304	32.68	1557	-17.08	20240318	973	32.68	20240304	2985	-56.75	20230515	973	32.68	20240304	0.61	N	133820	500	166 억	281138	N	N	0	N	N
51	20240422	150836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	1	2	0.08	49667009	38587	40.33	1288	1306	1273	1669	899	1284	1287.14	0.91	-7449	1364	1323	1288	1247	1212	1306	1230	167	385	500	870	1	1	30826118	396	-2.23	0.63	12	0.13	-576.00	2043.00	2985	20230515	-56.95	973	20240304	32.07	1557	-17.47	20240318	973	32.07	20240304	2985	-56.95	20230515	973	32.07	20240304	0.61	N	133820	500	166 억	281138	N	N	0	N	N
52	20240422	140837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	8	2	0.62	46590454	36203	37.84	1288	1306	1273	1669	899	1284	1286.92	0.91	-6310	1364	1323	1288	1247	1212	1306	1230	167	385	500	870	1	1	30826118	398	-2.24	0.63	12	0.12	-576.00	2043.00	2985	20230515	-56.72	973	20240304	32.79	1557	-17.02	20240318	973	32.79	20240304	2985	-56.72	20230515	973	32.79	20240304	0.61	N	133820	500	166 억	281138	N	N	0	N	N
53	20240422	130834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	-4	5	-0.31	41008169	31871	33.31	1288	1306	1273	1669	899	1284	1286.69	0.91	-6228	1364	1323	1288	1247	1212	1306	1230	167	385	500	870	1	1	30826118	395	-2.22	0.63	12	0.10	-576.00	2043.00	2985	20230515	-57.12	973	20240304	31.55	1557	-17.79	20240318	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.61	N	133820	500	166 억	281138	N	N	0	N	N
54	20240422	120834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	-4	5	-0.31	38357821	29799	31.15	1288	1306	1273	1669	899	1284	1287.22	0.91	-5798	1364	1323	1288	1247	1212	1306	1230	167	385	500	870	1	1	30826118	395	-2.22	0.63	12	0.10	-576.00	2043.00	2985	20230515	-57.12	973	20240304	31.55	1557	-17.79	20240318	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.61	N	133820	500	166 억	281138	N	N	0	N	N
55	20240422	110835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	-3	5	-0.23	32526087	25247	26.39	1288	1306	1273	1669	899	1284	1288.31	0.91	-4518	1364	1323	1288	1247	1212	1306	1230	167	385	500	870	1	1	30826118	395	-2.22	0.63	12	0.08	-576.00	2043.00	2985	20230515	-57.09	973	20240304	31.65	1557	-17.73	20240318	973	31.65	20240304	2985	-57.09	20230515	973	31.65	20240304	0.61	N	133820	500	166 억	281138	N	N	0	N	N
56	20240422	100835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	1	2	0.08	26297759	20397	21.32	1288	1306	1273	1669	899	1284	1289.30	0.91	-2464	1364	1323	1288	1247	1212	1306	1230	167	385	500	870	1	1	30826118	396	-2.23	0.63	12	0.07	-576.00	2043.00	2985	20230515	-56.95	973	20240304	32.07	1557	-17.47	20240318	973	32.07	20240304	2985	-56.95	20230515	973	32.07	20240304	0.61	N	133820	500	166 억	281138	N	N	0	N	N
57	20240422	090836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1273	-11	5	-0.86	7979343	6259	6.54	1288	1288	1273	1669	899	1284	1274.86	0.91	4524	1364	1323	1288	1247	1212	1306	1230	167	385	500	870	1	1	30826118	392	-2.21	0.62	12	0.02	-576.00	2043.00	2985	20230515	-57.35	973	20240304	30.83	1557	-18.24	20240318	973	30.83	20240304	2985	-57.35	20230515	973	30.83	20240304	0.61	N	133820	500	166 억	281138	N	N	0	N	N
58	20240419	160757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1284	-24	5	-1.83	122329757	95673	212.53	1308	1329	1253	1700	916	1308	1278.62	0.94	-6765	1360	1334	1302	1276	1244	1347	1289	167	392	500	880	1	1	30826118	396	-2.23	0.63	12	0.31	-576.00	2043.00	2985	20230515	-56.98	973	20240304	31.96	1557	-17.53	20240318	973	31.96	20240304	2985	-56.98	20230515	973	31.96	20240304	0.58	N	133820	500	166 억	290156	N	N	0	N	N
59	20240419	150805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-39	5	-2.98	104959639	82096	182.37	1308	1329	1253	1700	916	1308	1278.50	0.94	164	1360	1334	1302	1276	1244	1347	1289	167	392	500	880	1	1	30826118	391	-2.20	0.62	12	0.27	-576.00	2043.00	2985	20230515	-57.49	973	20240304	30.42	1557	-18.50	20240318	973	30.42	20240304	2985	-57.49	20230515	973	30.42	20240304	0.58	N	133820	500	166 억	290156	N	N	0	N	N
60	20240419	140757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	-28	5	-2.14	99816800	78065	173.41	1308	1329	1253	1700	916	1308	1278.64	0.94	2610	1360	1334	1302	1276	1244	1347	1289	167	392	500	880	1	1	30826118	395	-2.22	0.63	12	0.25	-576.00	2043.00	2985	20230515	-57.12	973	20240304	31.55	1557	-17.79	20240318	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.58	N	133820	500	166 억	290156	N	N	0	N	N
61	20240419	130758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	-46	5	-3.52	88902332	69398	154.16	1308	1329	1260	1700	916	1308	1281.05	0.94	1233	1360	1334	1302	1276	1244	1347	1289	167	392	500	880	1	1	30826118	389	-2.19	0.62	12	0.23	-576.00	2043.00	2985	20230515	-57.72	973	20240304	29.70	1557	-18.95	20240318	973	29.70	20240304	2985	-57.72	20230515	973	29.70	20240304	0.58	N	133820	500	166 억	290156	N	N	0	N	N
62	20240419	120754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-39	5	-2.98	71533763	55724	123.78	1308	1329	1265	1700	916	1308	1283.72	0.94	-602	1360	1334	1302	1276	1244	1347	1289	167	392	500	880	1	1	30826118	391	-2.20	0.62	12	0.18	-576.00	2043.00	2985	20230515	-57.49	973	20240304	30.42	1557	-18.50	20240318	973	30.42	20240304	2985	-57.49	20230515	973	30.42	20240304	0.58	N	133820	500	166 억	290156	N	N	0	N	N
63	20240419	110804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1278	-30	5	-2.29	30672330	23565	52.35	1308	1329	1278	1700	916	1308	1301.61	0.94	-3551	1360	1334	1302	1276	1244	1347	1289	167	392	500	880	1	1	30826118	394	-2.22	0.63	12	0.08	-576.00	2043.00	2985	20230515	-57.19	973	20240304	31.35	1557	-17.92	20240318	973	31.35	20240304	2985	-57.19	20230515	973	31.35	20240304	0.58	N	133820	500	166 억	290156	N	N	0	N	N
64	20240419	100801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	-3	5	-0.23	16212004	12393	27.53	1308	1329	1299	1700	916	1308	1308.16	0.94	-316	1360	1334	1302	1276	1244	1347	1289	167	392	500	880	1	1	30826118	402	-2.27	0.64	12	0.04	-576.00	2043.00	2985	20230515	-56.28	973	20240304	34.12	1557	-16.18	20240318	973	34.12	20240304	2985	-56.28	20230515	973	34.12	20240304	0.58	N	133820	500	166 억	290156	N	N	0	N	N
65	20240419	090754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1319	11	2	0.84	11520113	8788	19.52	1308	1329	1308	1700	916	1308	1310.89	0.94	-145	1360	1334	1302	1276	1244	1347	1289	167	392	500	880	1	1	30826118	407	-2.29	0.65	12	0.03	-576.00	2043.00	2985	20230515	-55.81	973	20240304	35.56	1557	-15.29	20240318	973	35.56	20240304	2985	-55.81	20230515	973	35.56	20240304	0.58	N	133820	500	166 억	290156	N	N	0	N	N
66	20240418	160755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	40	2	3.15	58562667	45017	140.21	1270	1328	1270	1648	888	1268	1300.90	0.93	2709	1295	1281	1270	1256	1245	1288	1263	167	380	500	860	1	1	30826118	403	-2.27	0.64	12	0.15	-576.00	2043.00	2985	20230515	-56.18	973	20240304	34.43	1557	-15.99	20240318	973	34.43	20240304	2985	-56.18	20230515	973	34.43	20240304	0.57	N	133820	500	166 억	287485	N	N	0	N	N
67	20240418	150753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1301	33	2	2.60	41498652	31962	99.55	1270	1328	1270	1648	888	1268	1298.37	0.93	2219	1295	1281	1270	1256	1245	1288	1263	167	380	500	860	1	1	30826118	401	-2.26	0.64	12	0.10	-576.00	2043.00	2985	20230515	-56.42	973	20240304	33.71	1557	-16.44	20240318	973	33.71	20240304	2985	-56.42	20230515	973	33.71	20240304	0.57	N	133820	500	166 억	287485	N	N	0	N	N
68	20240418	140800	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	29	2	2.29	30827534	23743	73.95	1270	1328	1270	1648	888	1268	1298.38	0.93	-3038	1295	1281	1270	1256	1245	1288	1263	167	380	500	860	1	1	30826118	400	-2.25	0.63	12	0.08	-576.00	2043.00	2985	20230515	-56.55	973	20240304	33.30	1557	-16.70	20240318	973	33.30	20240304	2985	-56.55	20230515	973	33.30	20240304	0.57	N	133820	500	166 억	287485	N	N	0	N	N
69	20240418	130753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1293	25	2	1.97	29054547	22375	69.69	1270	1328	1270	1648	888	1268	1298.53	0.93	-3079	1295	1281	1270	1256	1245	1288	1263	167	380	500	860	1	1	30826118	399	-2.24	0.63	12	0.07	-576.00	2043.00	2985	20230515	-56.68	973	20240304	32.89	1557	-16.96	20240318	973	32.89	20240304	2985	-56.68	20230515	973	32.89	20240304	0.57	N	133820	500	166 억	287485	N	N	0	N	N
70	20240418	120753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	31	2	2.44	23228048	17875	55.67	1270	1328	1270	1648	888	1268	1299.47	0.93	-3178	1295	1281	1270	1256	1245	1288	1263	167	380	500	860	1	1	30826118	400	-2.26	0.64	12	0.06	-576.00	2043.00	2985	20230515	-56.48	973	20240304	33.50	1557	-16.57	20240318	973	33.50	20240304	2985	-56.48	20230515	973	33.50	20240304	0.57	N	133820	500	166 억	287485	N	N	0	N	N
71	20240418	110755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	32	2	2.52	22131422	17030	53.04	1270	1328	1270	1648	888	1268	1299.56	0.93	-2876	1295	1281	1270	1256	1245	1288	1263	167	380	500	860	1	1	30826118	401	-2.26	0.64	12	0.06	-576.00	2043.00	2985	20230515	-56.45	973	20240304	33.61	1557	-16.51	20240318	973	33.61	20240304	2985	-56.45	20230515	973	33.61	20240304	0.57	N	133820	500	166 억	287485	N	N	0	N	N
72	20240418	100756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	35	2	2.76	15314596	11772	36.66	1270	1328	1270	1648	888	1268	1300.93	0.93	-2659	1295	1281	1270	1256	1245	1288	1263	167	380	500	860	1	1	30826118	402	-2.26	0.64	12	0.04	-576.00	2043.00	2985	20230515	-56.35	973	20240304	33.92	1557	-16.31	20240318	973	33.92	20240304	2985	-56.35	20230515	973	33.92	20240304	0.57	N	133820	500	166 억	287485	N	N	0	N	N
73	20240418	090753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	2	2	0.16	27940	22	0.07	1270	1270	1270	1648	888	1268	1270.00	0.93	0	1295	1281	1270	1256	1245	1288	1263	167	380	500	860	1	1	30826118	391	-2.20	0.62	12	0.00	-576.00	2043.00	2985	20230515	-57.45	973	20240304	30.52	1557	-18.43	20240318	973	30.52	20240304	2985	-57.45	20230515	973	30.52	20240304	0.57	N	133820	500	166 억	287485	N	N	0	N	N
74	20240417	160747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	-6	5	-0.47	40714954	32107	113.72	1266	1284	1259	1656	892	1274	1268.10	0.94	-3390	1300	1286	1270	1256	1240	1294	1264	167	382	500	860	1	1	30826118	391	-2.20	0.62	12	0.10	-576.00	2043.00	2985	20230515	-57.52	973	20240304	30.32	1557	-18.56	20240318	973	30.32	20240304	2985	-57.52	20230515	973	30.32	20240304	0.59	N	133820	500	166 억	290875	N	N	0	N	N
75	20240417	150801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	-10	5	-0.78	37026640	29198	103.41	1266	1284	1259	1656	892	1274	1268.12	0.94	-1967	1300	1286	1270	1256	1240	1294	1264	167	382	500	860	1	1	30826118	390	-2.19	0.62	12	0.09	-576.00	2043.00	2985	20230515	-57.65	973	20240304	29.91	1557	-18.82	20240318	973	29.91	20240304	2985	-57.65	20230515	973	29.91	20240304	0.59	N	133820	500	166 억	290875	N	N	0	N	N
76	20240417	140754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	-6	5	-0.47	27630709	21775	77.12	1266	1284	1259	1656	892	1274	1268.92	0.94	-1872	1300	1286	1270	1256	1240	1294	1264	167	382	500	860	1	1	30826118	391	-2.20	0.62	12	0.07	-576.00	2043.00	2985	20230515	-57.52	973	20240304	30.32	1557	-18.56	20240318	973	30.32	20240304	2985	-57.52	20230515	973	30.32	20240304	0.59	N	133820	500	166 억	290875	N	N	0	N	N
77	20240417	130756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	-4	5	-0.31	25016698	19722	69.85	1266	1284	1259	1656	892	1274	1268.47	0.94	-2008	1300	1286	1270	1256	1240	1294	1264	167	382	500	860	1	1	30826118	391	-2.20	0.62	12	0.06	-576.00	2043.00	2985	20230515	-57.45	973	20240304	30.52	1557	-18.43	20240318	973	30.52	20240304	2985	-57.45	20230515	973	30.52	20240304	0.59	N	133820	500	166 억	290875	N	N	0	N	N
78	20240417	120758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	-3	5	-0.24	24983611	19696	69.76	1266	1284	1259	1656	892	1274	1268.46	0.94	-2001	1300	1286	1270	1256	1240	1294	1264	167	382	500	860	1	1	30826118	392	-2.21	0.62	12	0.06	-576.00	2043.00	2985	20230515	-57.42	973	20240304	30.63	1557	-18.37	20240318	973	30.63	20240304	2985	-57.42	20230515	973	30.63	20240304	0.59	N	133820	500	166 억	290875	N	N	0	N	N
79	20240417	110759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-5	5	-0.39	22239628	17530	62.09	1266	1284	1259	1656	892	1274	1268.66	0.94	-793	1300	1286	1270	1256	1240	1294	1264	167	382	500	860	1	1	30826118	391	-2.20	0.62	12	0.06	-576.00	2043.00	2985	20230515	-57.49	973	20240304	30.42	1557	-18.50	20240318	973	30.42	20240304	2985	-57.49	20230515	973	30.42	20240304	0.59	N	133820	500	166 억	290875	N	N	0	N	N
80	20240417	100753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1274	0	3	0.00	10506054	8279	29.32	1266	1284	1259	1656	892	1274	1269.00	0.94	-381	1300	1286	1270	1256	1240	1294	1264	167	382	500	860	1	1	30826118	393	-2.21	0.62	12	0.03	-576.00	2043.00	2985	20230515	-57.32	973	20240304	30.94	1557	-18.18	20240318	973	30.94	20240304	2985	-57.32	20230515	973	30.94	20240304	0.59	N	133820	500	166 억	290875	N	N	0	N	N
81	20240417	090750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	-8	5	-0.63	4947528	3908	13.84	1266	1266	1266	1656	892	1274	1266.00	0.94	813	1300	1286	1270	1256	1240	1294	1264	167	382	500	860	1	1	30826118	390	-2.20	0.62	12	0.01	-576.00	2043.00	2985	20230515	-57.59	973	20240304	30.11	1557	-18.69	20240318	973	30.11	20240304	2985	-57.59	20230515	973	30.11	20240304	0.59	N	133820	500	166 억	290875	N	N	0	N	N
82	20240416	160755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1274	-18	5	-1.39	34311566	27234	52.63	1260	1284	1254	1679	905	1292	1259.88	0.96	-3545	1322	1306	1279	1263	1236	1315	1272	167	387	500	870	1	1	30826118	393	-2.21	0.62	12	0.09	-576.00	2043.00	2985	20230515	-57.32	973	20240304	30.94	1557	-18.18	20240318	973	30.94	20240304	2985	-57.32	20230515	973	30.94	20240304	0.58	N	133820	500	166 억	294420	N	N	1	N	N
83	20240416	150753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1276	-16	5	-1.24	33872313	26889	51.96	1260	1284	1254	1679	905	1292	1259.71	0.96	-3334	1322	1306	1279	1263	1236	1315	1272	167	387	500	870	1	1	30826118	393	-2.22	0.62	12	0.09	-576.00	2043.00	2985	20230515	-57.25	973	20240304	31.14	1557	-18.05	20240318	973	31.14	20240304	2985	-57.25	20230515	973	31.14	20240304	0.58	N	133820	500	166 억	294420	N	N	1	N	N
84	20240416	140753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	-29	5	-2.24	30243015	24026	46.43	1260	1284	1254	1679	905	1292	1258.76	0.96	-2905	1322	1306	1279	1263	1236	1315	1272	167	387	500	870	1	1	30826118	389	-2.19	0.62	12	0.08	-576.00	2043.00	2985	20230515	-57.69	973	20240304	29.80	1557	-18.88	20240318	973	29.80	20240304	2985	-57.69	20230515	973	29.80	20240304	0.58	N	133820	500	166 억	294420	N	N	1	N	N
85	20240416	130752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	-29	5	-2.24	28866694	22938	44.32	1260	1284	1254	1679	905	1292	1258.47	0.96	-2135	1322	1306	1279	1263	1236	1315	1272	167	387	500	870	1	1	30826118	389	-2.19	0.62	12	0.07	-576.00	2043.00	2985	20230515	-57.69	973	20240304	29.80	1557	-18.88	20240318	973	29.80	20240304	2985	-57.69	20230515	973	29.80	20240304	0.58	N	133820	500	166 억	294420	N	N	1	N	N
86	20240416	120754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	-36	5	-2.79	26309694	20902	40.39	1260	1284	1254	1679	905	1292	1258.72	0.96	-2648	1322	1306	1279	1263	1236	1315	1272	167	387	500	870	1	1	30826118	387	-2.18	0.61	12	0.07	-576.00	2043.00	2985	20230515	-57.92	973	20240304	29.09	1557	-19.33	20240318	973	29.09	20240304	2985	-57.92	20230515	973	29.09	20240304	0.58	N	133820	500	166 억	294420	N	N	1	N	N
87	20240416	110751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	-32	5	-2.48	25556461	20302	39.23	1260	1284	1254	1679	905	1292	1258.81	0.96	-2700	1322	1306	1279	1263	1236	1315	1272	167	387	500	870	1	1	30826118	388	-2.19	0.62	12	0.07	-576.00	2043.00	2985	20230515	-57.79	973	20240304	29.50	1557	-19.08	20240318	973	29.50	20240304	2985	-57.79	20230515	973	29.50	20240304	0.58	N	133820	500	166 억	294420	N	N	1	N	N
88	20240416	100744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	-34	5	-2.63	15205931	12061	23.31	1260	1284	1258	1679	905	1292	1260.75	0.96	55	1322	1306	1279	1263	1236	1315	1272	167	387	500	870	1	1	30826118	388	-2.18	0.62	12	0.04	-576.00	2043.00	2985	20230515	-57.86	973	20240304	29.29	1557	-19.20	20240318	973	29.29	20240304	2985	-57.86	20230515	973	29.29	20240304	0.58	N	133820	500	166 억	294420	N	N	1	N	N
89	20240416	090744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1273	-19	5	-1.47	1857633	1470	2.84	1260	1280	1260	1679	905	1292	1263.70	0.96	189	1322	1306	1279	1263	1236	1315	1272	167	387	500	870	1	1	30826118	392	-2.21	0.62	12	0.00	-576.00	2043.00	2985	20230515	-57.35	973	20240304	30.83	1557	-18.24	20240318	973	30.83	20240304	2985	-57.35	20230515	973	30.83	20240304	0.58	N	133820	500	166 억	294420	N	N	1	N	N
90	20240415	160742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	-17	5	-1.30	62828219	49660	64.72	1288	1295	1252	1701	917	1309	1265.17	0.99	-12121	1375	1341	1315	1281	1255	1329	1269	167	392	500	890	1	1	30826118	398	-2.24	0.63	12	0.16	-576.00	2043.00	2985	20230515	-56.72	973	20240304	32.79	1557	-17.02	20240318	973	32.79	20240304	2985	-56.72	20230515	973	32.79	20240304	0.63	N	133820	500	166 억	306541	N	N	1	N	N
91	20240415	150746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	-47	5	-3.59	55841017	44200	57.60	1288	1295	1252	1701	917	1309	1263.37	0.99	-9882	1375	1341	1315	1281	1255	1329	1269	167	392	500	890	1	1	30826118	389	-2.19	0.62	12	0.14	-576.00	2043.00	2985	20230515	-57.72	973	20240304	29.70	1557	-18.95	20240318	973	29.70	20240304	2985	-57.72	20230515	973	29.70	20240304	0.63	N	133820	500	166 억	306541	N	N	2	N	N
92	20240415	140740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-40	5	-3.06	43109757	34137	44.49	1288	1295	1252	1701	917	1309	1262.85	0.99	-6110	1375	1341	1315	1281	1255	1329	1269	167	392	500	890	1	1	30826118	391	-2.20	0.62	12	0.11	-576.00	2043.00	2985	20230515	-57.49	973	20240304	30.42	1557	-18.50	20240318	973	30.42	20240304	2985	-57.49	20230515	973	30.42	20240304	0.63	N	133820	500	166 억	306541	N	N	2	N	N
93	20240415	130732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	-50	5	-3.82	39132204	31011	40.42	1288	1288	1252	1701	917	1309	1261.88	0.99	-5552	1375	1341	1315	1281	1255	1329	1269	167	392	500	890	1	1	30826118	388	-2.19	0.62	12	0.10	-576.00	2043.00	2985	20230515	-57.82	973	20240304	29.39	1557	-19.14	20240318	973	29.39	20240304	2985	-57.82	20230515	973	29.39	20240304	0.63	N	133820	500	166 억	306541	N	N	2	N	N
94	20240415	120745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1257	-52	5	-3.97	36845026	29194	38.05	1288	1288	1252	1701	917	1309	1262.08	0.99	-5398	1375	1341	1315	1281	1255	1329	1269	167	392	500	890	1	1	30826118	387	-2.18	0.62	12	0.09	-576.00	2043.00	2985	20230515	-57.89	973	20240304	29.19	1557	-19.27	20240318	973	29.19	20240304	2985	-57.89	20230515	973	29.19	20240304	0.63	N	133820	500	166 억	306541	N	N	2	N	N
95	20240415	110745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	-50	5	-3.82	31665809	25077	32.68	1288	1288	1252	1701	917	1309	1262.74	0.99	-5474	1375	1341	1315	1281	1255	1329	1269	167	392	500	890	1	1	30826118	388	-2.19	0.62	12	0.08	-576.00	2043.00	2985	20230515	-57.82	973	20240304	29.39	1557	-19.14	20240318	973	29.39	20240304	2985	-57.82	20230515	973	29.39	20240304	0.63	N	133820	500	166 억	306541	N	N	2	N	N
96	20240415	100739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	-47	5	-3.59	15427052	12185	15.88	1288	1288	1261	1701	917	1309	1266.07	0.99	1260	1375	1341	1315	1281	1255	1329	1269	167	392	500	890	1	1	30826118	389	-2.19	0.62	12	0.04	-576.00	2043.00	2985	20230515	-57.72	973	20240304	29.70	1557	-18.95	20240318	973	29.70	20240304	2985	-57.72	20230515	973	29.70	20240304	0.63	N	133820	500	166 억	306541	N	N	2	N	N
97	20240415	090746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1284	-25	5	-1.91	8005933	6315	8.23	1288	1288	1261	1701	917	1309	1267.76	0.99	1415	1375	1341	1315	1281	1255	1329	1269	167	392	500	890	1	1	30826118	396	-2.23	0.63	12	0.02	-576.00	2043.00	2985	20230515	-56.98	973	20240304	31.96	1557	-17.53	20240318	973	31.96	20240304	2985	-56.98	20230515	973	31.96	20240304	0.63	N	133820	500	166 억	306541	N	N	2	N	N
98	20240412	160739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1309	-7	5	-0.53	99567580	76731	12.84	1349	1349	1289	1710	922	1316	1297.62	1.07	-26544	1538	1426	1328	1216	1118	1378	1168	167	394	500	890	1	1	30826118	404	-2.27	0.64	12	0.25	-576.00	2043.00	2985	20230515	-56.15	973	20240304	34.53	1557	-15.93	20240318	973	34.53	20240304	2985	-56.15	20230515	973	34.53	20240304	0.81	N	133820	500	166 억	330859	N	N	2	N	N
99	20240412	150742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1298	-18	5	-1.37	95544589	73648	12.33	1349	1349	1289	1710	922	1316	1297.31	1.07	-25553	1538	1426	1328	1216	1118	1378	1168	167	394	500	890	1	1	30826118	400	-2.25	0.64	12	0.24	-576.00	2043.00	2985	20230515	-56.52	973	20240304	33.40	1557	-16.63	20240318	973	33.40	20240304	2985	-56.52	20230515	973	33.40	20240304	0.81	N	133820	500	166 억	330859	N	N	1	N	N
100	20240412	140739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	-20	5	-1.52	66610401	51233	8.58	1349	1349	1289	1710	922	1316	1300.15	1.07	-22378	1538	1426	1328	1216	1118	1378	1168	167	394	500	890	1	1	30826118	400	-2.25	0.63	12	0.17	-576.00	2043.00	2985	20230515	-56.58	973	20240304	33.20	1557	-16.76	20240318	973	33.20	20240304	2985	-56.58	20230515	973	33.20	20240304	0.81	N	133820	500	166 억	330859	N	N	1	N	N
101	20240412	130731	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1298	-18	5	-1.37	64112640	49308	8.25	1349	1349	1289	1710	922	1316	1300.25	1.07	-22152	1538	1426	1328	1216	1118	1378	1168	167	394	500	890	1	1	30826118	400	-2.25	0.64	12	0.16	-576.00	2043.00	2985	20230515	-56.52	973	20240304	33.40	1557	-16.63	20240318	973	33.40	20240304	2985	-56.52	20230515	973	33.40	20240304	0.81	N	133820	500	166 억	330859	N	N	1	N	N
102	20240412	120737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	-14	5	-1.06	55480212	42650	7.14	1349	1349	1289	1710	922	1316	1300.83	1.07	-16266	1538	1426	1328	1216	1118	1378	1168	167	394	500	890	1	1	30826118	401	-2.26	0.64	12	0.14	-576.00	2043.00	2985	20230515	-56.38	973	20240304	33.81	1557	-16.38	20240318	973	33.81	20240304	2985	-56.38	20230515	973	33.81	20240304	0.81	N	133820	500	166 억	330859	N	N	1	N	N
103	20240412	110735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1294	-22	5	-1.67	45967770	35316	5.91	1349	1349	1289	1710	922	1316	1301.61	1.07	-15045	1538	1426	1328	1216	1118	1378	1168	167	394	500	890	1	1	30826118	399	-2.25	0.63	12	0.11	-576.00	2043.00	2985	20230515	-56.65	973	20240304	32.99	1557	-16.89	20240318	973	32.99	20240304	2985	-56.65	20230515	973	32.99	20240304	0.81	N	133820	500	166 억	330859	N	N	1	N	N
104	20240412	100736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	-14	5	-1.06	22452090	17220	2.88	1349	1349	1296	1710	922	1316	1303.84	1.07	-907	1538	1426	1328	1216	1118	1378	1168	167	394	500	890	1	1	30826118	401	-2.26	0.64	12	0.06	-576.00	2043.00	2985	20230515	-56.38	973	20240304	33.81	1557	-16.38	20240318	973	33.81	20240304	2985	-56.38	20230515	973	33.81	20240304	0.81	N	133820	500	166 억	330859	N	N	1	N	N
105	20240412	090736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	-10	5	-0.76	8791540	6706	1.12	1349	1349	1306	1710	922	1316	1311.00	1.07	-3212	1538	1426	1328	1216	1118	1378	1168	167	394	500	890	1	1	30826118	403	-2.27	0.64	12	0.02	-576.00	2043.00	2985	20230515	-56.25	973	20240304	34.22	1557	-16.12	20240318	973	34.22	20240304	2985	-56.25	20230515	973	34.22	20240304	0.81	N	133820	500	166 억	330859	N	N	1	N	N
106	20240411	160730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1316	-33	5	-2.45	798507946	596775	54.98	1342	1440	1230	1753	945	1349	1338.15	1.16	-20998	1590	1469	1362	1241	1134	1530	1302	167	404	500	910	1	1	30826118	406	-2.28	0.64	12	1.94	-576.00	2043.00	2985	20230515	-55.91	973	20240304	35.25	1557	-15.48	20240318	973	35.25	20240304	2985	-55.91	20230515	973	35.25	20240304	0.81	N	133820	500	166 억	356848	N	N	1	N	N
107	20240411	150738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	-57	5	-4.23	779797120	582517	53.67	1342	1440	1230	1753	945	1349	1338.67	1.16	-16845	1590	1469	1362	1241	1134	1530	1302	167	404	500	910	1	1	30826118	398	-2.24	0.63	12	1.89	-576.00	2043.00	2985	20230515	-56.72	973	20240304	32.79	1557	-17.02	20240318	973	32.79	20240304	2985	-56.72	20230515	973	32.79	20240304	0.81	N	133820	500	166 억	356848	N	N	114	N	N
108	20240411	140734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	-50	5	-3.71	748826201	558621	51.47	1342	1440	1230	1753	945	1349	1340.49	1.16	-11863	1590	1469	1362	1241	1134	1530	1302	167	404	500	910	1	1	30826118	400	-2.26	0.64	12	1.81	-576.00	2043.00	2985	20230515	-56.48	973	20240304	33.50	1557	-16.57	20240318	973	33.50	20240304	2985	-56.48	20230515	973	33.50	20240304	0.81	N	133820	500	166 억	356848	N	N	114	N	N
109	20240411	130725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1323	-26	5	-1.93	700506888	521666	48.06	1342	1440	1230	1753	945	1349	1342.83	1.16	-8307	1590	1469	1362	1241	1134	1530	1302	167	404	500	910	1	1	30826118	408	-2.30	0.65	12	1.69	-576.00	2043.00	2985	20230515	-55.68	973	20240304	35.97	1557	-15.03	20240318	973	35.97	20240304	2985	-55.68	20230515	973	35.97	20240304	0.81	N	133820	500	166 억	356848	N	N	114	N	N
110	20240411	120736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	-19	5	-1.41	696901881	518949	47.81	1342	1440	1230	1753	945	1349	1342.91	1.16	-7789	1590	1469	1362	1241	1134	1530	1302	167	404	500	910	1	1	30826118	410	-2.31	0.65	12	1.68	-576.00	2043.00	2985	20230515	-55.44	973	20240304	36.69	1557	-14.58	20240318	973	36.69	20240304	2985	-55.44	20230515	973	36.69	20240304	0.81	N	133820	500	166 억	356848	N	N	114	N	N
111	20240411	110729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1323	-26	5	-1.93	634077059	470916	43.39	1342	1440	1230	1753	945	1349	1346.48	1.16	-10936	1590	1469	1362	1241	1134	1530	1302	167	404	500	910	1	1	30826118	408	-2.30	0.65	12	1.53	-576.00	2043.00	2985	20230515	-55.68	973	20240304	35.97	1557	-15.03	20240318	973	35.97	20240304	2985	-55.68	20230515	973	35.97	20240304	0.81	N	133820	500	166 억	356848	N	N	114	N	N
112	20240411	100735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	-52	5	-3.85	174188546	136001	12.53	1342	1342	1230	1753	945	1349	1280.79	1.16	5474	1590	1469	1362	1241	1134	1530	1302	167	404	500	910	1	1	30826118	400	-2.25	0.63	12	0.44	-576.00	2043.00	2985	20230515	-56.55	973	20240304	33.30	1557	-16.70	20240318	973	33.30	20240304	2985	-56.55	20230515	973	33.30	20240304	0.81	N	133820	500	166 억	356848	N	N	114	N	N
113	20240411	090732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	-47	5	-3.48	37263136	28354	2.61	1342	1342	1302	1753	945	1349	1314.21	1.16	10459	1590	1469	1362	1241	1134	1530	1302	167	404	500	910	1	1	30826118	401	-2.26	0.64	12	0.09	-576.00	2043.00	2985	20230515	-56.38	973	20240304	33.81	1557	-16.38	20240318	973	33.81	20240304	2985	-56.38	20230515	973	33.81	20240304	0.81	N	133820	500	166 억	356848	N	N	114	N	N
114	20240409	160720	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1349	69	2	5.39	1501783001	1081833	854.82	1255	1483	1255	1664	896	1280	1388.27	0.94	57866	1345	1312	1266	1233	1187	1329	1250	167	384	500	870	1	1	30826118	416	-2.34	0.66	12	3.51	-576.00	2043.00	2985	20230515	-54.81	973	20240304	38.64	1557	-13.36	20240318	973	38.64	20240304	2985	-54.81	20230515	973	38.64	20240304	0.80	N	133820	500	166 억	288961	N	N	114	N	N
115	20240409	150726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1342	62	2	4.84	1471333445	1059158	836.90	1255	1483	1255	1664	896	1280	1389.15	0.94	52488	1345	1312	1266	1233	1187	1329	1250	167	384	500	870	1	1	30826118	414	-2.33	0.66	12	3.44	-576.00	2043.00	2985	20230515	-55.04	973	20240304	37.92	1557	-13.81	20240318	973	37.92	20240304	2985	-55.04	20230515	973	37.92	20240304	0.80	N	133820	500	166 억	288961	N	N	55	N	N
116	20240409	140730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1318	38	2	2.97	1329304709	952839	752.89	1255	1483	1255	1664	896	1280	1395.10	0.94	-3006	1345	1312	1266	1233	1187	1329	1250	167	384	500	870	1	1	30826118	406	-2.29	0.65	12	3.09	-576.00	2043.00	2985	20230515	-55.85	973	20240304	35.46	1557	-15.35	20240318	973	35.46	20240304	2985	-55.85	20230515	973	35.46	20240304	0.80	N	133820	500	166 억	288961	N	N	55	N	N
117	20240409	130723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1307	27	2	2.11	62025386	48140	38.04	1255	1315	1255	1664	896	1280	1288.44	0.94	10912	1345	1312	1266	1233	1187	1329	1250	167	384	500	870	1	1	30826118	403	-2.27	0.64	12	0.16	-576.00	2043.00	2985	20230515	-56.21	973	20240304	34.33	1557	-16.06	20240318	973	34.33	20240304	2985	-56.21	20230515	973	34.33	20240304	0.80	N	133820	500	166 억	288961	N	N	55	N	N
118	20240409	120725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	0	3	0.00	43130932	33487	26.46	1255	1315	1255	1664	896	1280	1287.99	0.94	946	1345	1312	1266	1233	1187	1329	1250	167	384	500	870	1	1	30826118	395	-2.22	0.63	12	0.11	-576.00	2043.00	2985	20230515	-57.12	973	20240304	31.55	1557	-17.79	20240318	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.80	N	133820	500	166 억	288961	N	N	55	N	N
119	20240409	110725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	20	2	1.56	28604882	22142	17.50	1255	1315	1255	1664	896	1280	1291.88	0.94	-2236	1345	1312	1266	1233	1187	1329	1250	167	384	500	870	1	1	30826118	401	-2.26	0.64	12	0.07	-576.00	2043.00	2985	20230515	-56.45	973	20240304	33.61	1557	-16.51	20240318	973	33.61	20240304	2985	-56.45	20230515	973	33.61	20240304	0.80	N	133820	500	166 억	288961	N	N	55	N	N
120	20240409	100719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	-5	5	-0.39	19593382	15156	11.98	1255	1315	1255	1664	896	1280	1292.78	0.94	-702	1345	1312	1266	1233	1187	1329	1250	167	384	500	870	1	1	30826118	393	-2.21	0.62	12	0.05	-576.00	2043.00	2985	20230515	-57.29	973	20240304	31.04	1557	-18.11	20240318	973	31.04	20240304	2985	-57.29	20230515	973	31.04	20240304	0.80	N	133820	500	166 억	288961	N	N	55	N	N
121	20240409	090733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	0	3	0.00	913654	716	0.57	1255	1280	1255	1664	896	1280	1276.05	0.94	-266	1345	1312	1266	1233	1187	1329	1250	167	384	500	870	1	1	30826118	395	-2.22	0.63	12	0.00	-576.00	2043.00	2985	20230515	-57.12	973	20240304	31.55	1557	-17.79	20240318	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.80	N	133820	500	166 억	288961	N	N	55	N	N
122	20240408	160718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	11	2	0.87	154203688	123946	149.53	1269	1299	1220	1649	889	1269	1244.12	0.93	5245	1351	1310	1265	1224	1179	1287	1201	167	380	500	860	1	1	30826118	395	-2.22	0.63	12	0.40	-576.00	2043.00	2985	20230515	-57.12	973	20240304	31.55	1557	-17.79	20240318	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.83	N	133820	500	166 억	287486	N	N	55	N	N
123	20240408	150724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1283	14	2	1.10	146928781	118233	142.64	1269	1299	1220	1649	889	1269	1242.71	0.93	5145	1351	1310	1265	1224	1179	1287	1201	167	380	500	860	1	1	30826118	395	-2.23	0.63	12	0.38	-576.00	2043.00	2985	20230515	-57.02	973	20240304	31.86	1557	-17.60	20240318	973	31.86	20240304	2985	-57.02	20230515	973	31.86	20240304	0.83	N	133820	500	166 억	287486	N	N	192	N	N
124	20240408	140725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	-6	5	-0.47	131655250	106366	128.32	1269	1269	1220	1649	889	1269	1237.76	0.93	9432	1351	1310	1265	1224	1179	1287	1201	167	380	500	860	1	1	30826118	389	-2.19	0.62	12	0.35	-576.00	2043.00	2985	20230515	-57.69	973	20240304	29.80	1557	-18.88	20240318	973	29.80	20240304	2985	-57.69	20230515	973	29.80	20240304	0.83	N	133820	500	166 억	287486	N	N	192	N	N
125	20240408	130721	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	-14	5	-1.10	115336731	93387	112.66	1269	1269	1220	1649	889	1269	1235.04	0.93	13863	1351	1310	1265	1224	1179	1287	1201	167	380	500	860	1	1	30826118	387	-2.18	0.61	12	0.30	-576.00	2043.00	2985	20230515	-57.96	973	20240304	28.98	1557	-19.40	20240318	973	28.98	20240304	2985	-57.96	20230515	973	28.98	20240304	0.83	N	133820	500	166 억	287486	N	N	192	N	N
126	20240408	120725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	-14	5	-1.10	99889650	81074	97.81	1269	1269	1220	1649	889	1269	1232.08	0.93	14703	1351	1310	1265	1224	1179	1287	1201	167	380	500	860	1	1	30826118	387	-2.18	0.61	12	0.26	-576.00	2043.00	2985	20230515	-57.96	973	20240304	28.98	1557	-19.40	20240318	973	28.98	20240304	2985	-57.96	20230515	973	28.98	20240304	0.83	N	133820	500	166 억	287486	N	N	192	N	N
127	20240408	110726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-29	5	-2.29	97779139	79372	95.76	1269	1269	1220	1649	889	1269	1231.91	0.93	13202	1351	1310	1265	1224	1179	1287	1201	167	380	500	860	1	1	30826118	382	-2.15	0.61	12	0.26	-576.00	2043.00	2985	20230515	-58.46	973	20240304	27.44	1557	-20.36	20240318	973	27.44	20240304	2985	-58.46	20230515	973	27.44	20240304	0.83	N	133820	500	166 억	287486	N	N	192	N	N
128	20240408	100717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	-49	5	-3.86	75473998	61314	73.97	1269	1269	1220	1649	889	1269	1230.94	0.93	12819	1351	1310	1265	1224	1179	1287	1201	167	380	500	860	1	1	30826118	376	-2.12	0.60	12	0.20	-576.00	2043.00	2985	20230515	-59.13	973	20240304	25.39	1557	-21.64	20240318	973	25.39	20240304	2985	-59.13	20230515	973	25.39	20240304	0.83	N	133820	500	166 억	287486	N	N	192	N	N
129	20240408	090725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1222	-47	5	-3.70	42601225	34462	41.58	1269	1269	1222	1649	889	1269	1236.18	0.93	5173	1351	1310	1265	1224	1179	1287	1201	167	380	500	860	1	1	30826118	377	-2.12	0.60	12	0.11	-576.00	2043.00	2985	20230515	-59.06	973	20240304	25.59	1557	-21.52	20240318	973	25.59	20240304	2985	-59.06	20230515	973	25.59	20240304	0.83	N	133820	500	166 억	287486	N	N	192	N	N
130	20240405	160724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-10	5	-0.78	102950831	81639	142.07	1273	1306	1220	1662	896	1279	1261.03	0.89	10441	1341	1310	1294	1263	1247	1302	1255	167	383	500	860	1	1	30826118	391	-2.20	0.62	12	0.26	-576.00	2043.00	2985	20230515	-57.49	973	20240304	30.42	1557	-18.50	20240318	973	30.42	20240304	2985	-57.49	20230515	973	30.42	20240304	0.85	N	133820	500	166 억	273638	N	N	192	N	N
131	20240405	150719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	-30	5	-2.35	81138273	64188	111.70	1273	1306	1220	1662	896	1279	1264.05	0.89	1375	1341	1310	1294	1263	1247	1302	1255	167	383	500	860	1	1	30826118	385	-2.17	0.61	12	0.21	-576.00	2043.00	2985	20230515	-58.16	973	20240304	28.37	1557	-19.78	20240318	973	28.37	20240304	2985	-58.16	20230515	973	28.37	20240304	0.85	N	133820	500	166 억	273638	N	N	0	N	N
132	20240405	140719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	-21	5	-1.64	67168909	53027	92.28	1273	1306	1220	1662	896	1279	1266.67	0.89	1225	1341	1310	1294	1263	1247	1302	1255	167	383	500	860	1	1	30826118	388	-2.18	0.62	12	0.17	-576.00	2043.00	2985	20230515	-57.86	973	20240304	29.29	1557	-19.20	20240318	973	29.29	20240304	2985	-57.86	20230515	973	29.29	20240304	0.85	N	133820	500	166 억	273638	N	N	0	N	N
133	20240405	130717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	-17	5	-1.33	61369732	48432	84.28	1273	1306	1220	1662	896	1279	1267.11	0.89	1226	1341	1310	1294	1263	1247	1302	1255	167	383	500	860	1	1	30826118	389	-2.19	0.62	12	0.16	-576.00	2043.00	2985	20230515	-57.72	973	20240304	29.70	1557	-18.95	20240318	973	29.70	20240304	2985	-57.72	20230515	973	29.70	20240304	0.85	N	133820	500	166 억	273638	N	N	0	N	N
134	20240405	120718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	7	2	0.55	50154275	39574	68.87	1273	1306	1220	1662	896	1279	1267.32	0.89	1034	1341	1310	1294	1263	1247	1302	1255	167	383	500	860	1	1	30826118	396	-2.23	0.63	12	0.13	-576.00	2043.00	2985	20230515	-56.92	973	20240304	32.17	1557	-17.41	20240318	973	32.17	20240304	2985	-56.92	20230515	973	32.17	20240304	0.85	N	133820	500	166 억	273638	N	N	0	N	N
135	20240405	110723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	1	2	0.08	47327163	37373	65.04	1273	1306	1220	1662	896	1279	1266.31	0.89	2456	1341	1310	1294	1263	1247	1302	1255	167	383	500	860	1	1	30826118	395	-2.22	0.63	12	0.12	-576.00	2043.00	2985	20230515	-57.12	973	20240304	31.55	1557	-17.79	20240318	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.85	N	133820	500	166 억	273638	N	N	0	N	N
136	20240405	100622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	21	2	1.64	35780663	28475	49.55	1273	1306	1220	1662	896	1279	1256.49	0.89	4208	1341	1310	1294	1263	1247	1302	1255	167	383	500	860	1	1	30826118	401	-2.26	0.64	12	0.09	-576.00	2043.00	2985	20230515	-56.45	973	20240304	33.61	1557	-16.51	20240318	973	33.61	20240304	2985	-56.45	20230515	973	33.61	20240304	0.85	N	133820	500	166 억	273638	N	N	0	N	N
137	20240405	090710	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	-9	5	-0.70	30613566	24471	42.58	1273	1275	1220	1662	896	1279	1250.90	0.89	3317	1341	1310	1294	1263	1247	1302	1255	167	383	500	860	1	1	30826118	391	-2.20	0.62	12	0.08	-576.00	2043.00	2985	20230515	-57.45	973	20240304	30.52	1557	-18.43	20240318	973	30.52	20240304	2985	-57.45	20230515	973	30.52	20240304	0.85	N	133820	500	166 억	273638	N	N	0	N	N
138	20240404	160709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1279	-18	5	-1.39	73948719	57465	103.27	1297	1325	1278	1686	908	1297	1286.85	0.89	-1778	1362	1329	1305	1272	1248	1317	1260	167	389	500	880	1	1	30826118	394	-2.22	0.63	12	0.19	-576.00	2043.00	2985	20230515	-57.15	973	20240304	31.45	1557	-17.85	20240318	973	31.45	20240304	2985	-57.15	20230515	973	31.45	20240304	0.85	N	133820	500	166 억	275053	N	N	1	N	N
139	20240404	150707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	-11	5	-0.85	67167682	52173	93.76	1297	1325	1278	1686	908	1297	1287.40	0.89	-2992	1362	1329	1305	1272	1248	1317	1260	167	389	500	880	1	1	30826118	396	-2.23	0.63	12	0.17	-576.00	2043.00	2985	20230515	-56.92	973	20240304	32.17	1557	-17.41	20240318	973	32.17	20240304	2985	-56.92	20230515	973	32.17	20240304	0.85	N	133820	500	166 억	275053	N	N	1	N	N
140	20240404	140710	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1283	-14	5	-1.08	33767238	26159	47.01	1297	1325	1278	1686	908	1297	1290.85	0.89	-3586	1362	1329	1305	1272	1248	1317	1260	167	389	500	880	1	1	30826118	395	-2.23	0.63	12	0.08	-576.00	2043.00	2985	20230515	-57.02	973	20240304	31.86	1557	-17.60	20240318	973	31.86	20240304	2985	-57.02	20230515	973	31.86	20240304	0.85	N	133820	500	166 억	275053	N	N	1	N	N
141	20240404	130702	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1287	-10	5	-0.77	21958478	16950	30.46	1297	1325	1282	1686	908	1297	1295.49	0.89	-1535	1362	1329	1305	1272	1248	1317	1260	167	389	500	880	1	1	30826118	397	-2.23	0.63	12	0.05	-576.00	2043.00	2985	20230515	-56.88	973	20240304	32.27	1557	-17.34	20240318	973	32.27	20240304	2985	-56.88	20230515	973	32.27	20240304	0.85	N	133820	500	166 억	275053	N	N	1	N	N
142	20240404	120707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	0	3	0.00	14479840	11144	20.03	1297	1325	1295	1686	908	1297	1299.34	0.89	-271	1362	1329	1305	1272	1248	1317	1260	167	389	500	880	1	1	30826118	400	-2.25	0.63	12	0.04	-576.00	2043.00	2985	20230515	-56.55	973	20240304	33.30	1557	-16.70	20240318	973	33.30	20240304	2985	-56.55	20230515	973	33.30	20240304	0.85	N	133820	500	166 억	275053	N	N	1	N	N
143	20240404	110709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	0	3	0.00	9811629	7543	13.56	1297	1325	1297	1686	908	1297	1300.76	0.89	4	1362	1329	1305	1272	1248	1317	1260	167	389	500	880	1	1	30826118	400	-2.25	0.63	12	0.02	-576.00	2043.00	2985	20230515	-56.55	973	20240304	33.30	1557	-16.70	20240318	973	33.30	20240304	2985	-56.55	20230515	973	33.30	20240304	0.85	N	133820	500	166 억	275053	N	N	1	N	N
144	20240404	100709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	0	3	0.00	7196281	5528	9.93	1297	1325	1297	1686	908	1297	1301.79	0.89	4	1362	1329	1305	1272	1248	1317	1260	167	389	500	880	1	1	30826118	400	-2.25	0.63	12	0.02	-576.00	2043.00	2985	20230515	-56.55	973	20240304	33.30	1557	-16.70	20240318	973	33.30	20240304	2985	-56.55	20230515	973	33.30	20240304	0.85	N	133820	500	166 억	275053	N	N	1	N	N
145	20240404	090708	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	8	2	0.62	2173617	1674	3.01	1297	1305	1297	1686	908	1297	1298.46	0.89	202	1362	1329	1305	1272	1248	1317	1260	167	389	500	880	1	1	30826118	402	-2.27	0.64	12	0.01	-576.00	2043.00	2985	20230515	-56.28	973	20240304	34.12	1557	-16.18	20240318	973	34.12	20240304	2985	-56.28	20230515	973	34.12	20240304	0.85	N	133820	500	166 억	275053	N	N	1	N	N
146	20240403	160707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	-8	5	-0.61	72102592	55347	43.41	1305	1338	1281	1696	914	1305	1302.74	0.90	-3822	1385	1344	1293	1252	1201	1319	1227	167	391	500	880	1	1	30826118	400	-2.25	0.63	12	0.18	-576.00	2043.00	2985	20230515	-56.55	973	20240304	33.30	1557	-16.70	20240318	973	33.30	20240304	2985	-56.55	20230515	973	33.30	20240304	0.83	N	133820	500	166 억	278840	N	N	1	N	N
147	20240403	150706	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	-9	5	-0.69	70777555	54326	42.61	1305	1338	1281	1696	914	1305	1302.83	0.90	-3684	1385	1344	1293	1252	1201	1319	1227	167	391	500	880	1	1	30826118	400	-2.25	0.63	12	0.18	-576.00	2043.00	2985	20230515	-56.58	973	20240304	33.20	1557	-16.76	20240318	973	33.20	20240304	2985	-56.58	20230515	973	33.20	20240304	0.83	N	133820	500	166 억	278840	N	N	0	N	N
148	20240403	140701	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	0	3	0.00	54428849	41761	32.76	1305	1338	1281	1696	914	1305	1303.34	0.90	-3900	1385	1344	1293	1252	1201	1319	1227	167	391	500	880	1	1	30826118	402	-2.27	0.64	12	0.14	-576.00	2043.00	2985	20230515	-56.28	973	20240304	34.12	1557	-16.18	20240318	973	34.12	20240304	2985	-56.28	20230515	973	34.12	20240304	0.83	N	133820	500	166 억	278840	N	N	0	N	N
149	20240403	130701	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	3	2	0.23	51968123	39877	31.28	1305	1338	1281	1696	914	1305	1303.21	0.90	-3970	1385	1344	1293	1252	1201	1319	1227	167	391	500	880	1	1	30826118	403	-2.27	0.64	12	0.13	-576.00	2043.00	2985	20230515	-56.18	973	20240304	34.43	1557	-15.99	20240318	973	34.43	20240304	2985	-56.18	20230515	973	34.43	20240304	0.83	N	133820	500	166 억	278840	N	N	0	N	N
150	20240403	120700	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-5	5	-0.38	45274455	34781	27.28	1305	1338	1281	1696	914	1305	1301.70	0.90	-172	1385	1344	1293	1252	1201	1319	1227	167	391	500	880	1	1	30826118	401	-2.26	0.64	12	0.11	-576.00	2043.00	2985	20230515	-56.45	973	20240304	33.61	1557	-16.51	20240318	973	33.61	20240304	2985	-56.45	20230515	973	33.61	20240304	0.83	N	133820	500	166 억	278840	N	N	0	N	N
151	20240403	110703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1301	-4	5	-0.31	26189926	20127	15.79	1305	1338	1281	1696	914	1305	1301.23	0.90	-193	1385	1344	1293	1252	1201	1319	1227	167	391	500	880	1	1	30826118	401	-2.26	0.64	12	0.07	-576.00	2043.00	2985	20230515	-56.42	973	20240304	33.71	1557	-16.44	20240318	973	33.71	20240304	2985	-56.42	20230515	973	33.71	20240304	0.83	N	133820	500	166 억	278840	N	N	0	N	N
152	20240403	100703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	-16	5	-1.23	10298059	7940	6.23	1305	1338	1281	1696	914	1305	1296.98	0.90	-2118	1385	1344	1293	1252	1201	1319	1227	167	391	500	880	1	1	30826118	397	-2.24	0.63	12	0.03	-576.00	2043.00	2985	20230515	-56.82	973	20240304	32.48	1557	-17.21	20240318	973	32.48	20240304	2985	-56.82	20230515	973	32.48	20240304	0.83	N	133820	500	166 억	278840	N	N	0	N	N
153	20240403	090703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	-2	5	-0.15	3805062	2914	2.29	1305	1338	1303	1696	914	1305	1305.79	0.90	-1224	1385	1344	1293	1252	1201	1319	1227	167	391	500	880	1	1	30826118	402	-2.26	0.64	12	0.01	-576.00	2043.00	2985	20230515	-56.35	973	20240304	33.92	1557	-16.31	20240318	973	33.92	20240304	2985	-56.35	20230515	973	33.92	20240304	0.83	N	133820	500	166 억	278840	N	N	0	N	N
154	20240402	160652	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	-6	5	-0.46	163818556	127488	158.33	1311	1334	1242	1704	918	1311	1284.97	1.01	-31929	1425	1368	1336	1279	1247	1352	1263	167	393	500	890	1	1	30826118	402	-2.27	0.64	12	0.41	-576.00	2043.00	2985	20230515	-56.28	973	20240304	34.12	1557	-16.18	20240318	973	34.12	20240304	2985	-56.28	20230515	973	34.12	20240304	0.92	N	133820	500	166 억	312470	N	N	0	N	N
155	20240402	150659	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1293	-18	5	-1.37	149780637	116730	144.97	1311	1334	1242	1704	918	1311	1283.14	1.01	-28838	1425	1368	1336	1279	1247	1352	1263	167	393	500	890	1	1	30826118	399	-2.24	0.63	12	0.38	-576.00	2043.00	2985	20230515	-56.68	973	20240304	32.89	1557	-16.96	20240318	973	32.89	20240304	2985	-56.68	20230515	973	32.89	20240304	0.92	N	133820	500	166 억	312470	N	N	0	N	N
156	20240402	140701	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-11	5	-0.84	132970967	103781	128.89	1311	1334	1242	1704	918	1311	1281.27	1.01	-30547	1425	1368	1336	1279	1247	1352	1263	167	393	500	890	1	1	30826118	401	-2.26	0.64	12	0.34	-576.00	2043.00	2985	20230515	-56.45	973	20240304	33.61	1557	-16.51	20240318	973	33.61	20240304	2985	-56.45	20230515	973	33.61	20240304	0.92	N	133820	500	166 억	312470	N	N	0	N	N
157	20240402	130651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	-31	5	-2.36	88461459	69638	86.49	1311	1334	1242	1704	918	1311	1270.30	1.01	-16231	1425	1368	1336	1279	1247	1352	1263	167	393	500	890	1	1	30826118	395	-2.22	0.63	12	0.23	-576.00	2043.00	2985	20230515	-57.12	973	20240304	31.55	1557	-17.79	20240318	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.92	N	133820	500	166 억	312470	N	N	0	N	N
158	20240402	120648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	-22	5	-1.68	82596343	65060	80.80	1311	1334	1242	1704	918	1311	1269.54	1.01	-12747	1425	1368	1336	1279	1247	1352	1263	167	393	500	890	1	1	30826118	397	-2.24	0.63	12	0.21	-576.00	2043.00	2985	20230515	-56.82	973	20240304	32.48	1557	-17.21	20240318	973	32.48	20240304	2985	-56.82	20230515	973	32.48	20240304	0.92	N	133820	500	166 억	312470	N	N	0	N	N
159	20240402	110652	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1277	-34	5	-2.59	71285955	56226	69.83	1311	1334	1242	1704	918	1311	1267.85	1.01	-10538	1425	1368	1336	1279	1247	1352	1263	167	393	500	890	1	1	30826118	394	-2.22	0.63	12	0.18	-576.00	2043.00	2985	20230515	-57.22	973	20240304	31.24	1557	-17.98	20240318	973	31.24	20240304	2985	-57.22	20230515	973	31.24	20240304	0.92	N	133820	500	166 억	312470	N	N	0	N	N
160	20240402	100653	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	-50	5	-3.81	58713632	46305	57.51	1311	1334	1242	1704	918	1311	1267.98	1.01	-9087	1425	1368	1336	1279	1247	1352	1263	167	393	500	890	1	1	30826118	389	-2.19	0.62	12	0.15	-576.00	2043.00	2985	20230515	-57.76	973	20240304	29.60	1557	-19.01	20240318	973	29.60	20240304	2985	-57.76	20230515	973	29.60	20240304	0.92	N	133820	500	166 억	312470	N	N	0	N	N
161	20240402	090654	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-11	5	-0.84	545189	416	0.52	1311	1311	1300	1704	918	1311	1310.55	1.01	-56	1425	1368	1336	1279	1247	1352	1263	167	393	500	890	1	1	30826118	401	-2.26	0.64	12	0.00	-576.00	2043.00	2985	20230515	-56.45	973	20240304	33.61	1557	-16.51	20240318	973	33.61	20240304	2985	-56.45	20230515	973	33.61	20240304	0.92	N	133820	500	166 억	312470	N	N	0	N	N
162	20240401	160651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1311	-20	5	-1.50	105954531	80021	9.27	1331	1393	1304	1730	932	1331	1324.11	1.10	-26874	1423	1376	1321	1274	1219	1400	1298	167	399	500	900	1	1	30826118	404	-2.28	0.64	12	0.26	-576.00	2043.00	2985	20230515	-56.08	973	20240304	34.74	1557	-15.80	20240318	973	34.74	20240304	2985	-56.08	20230515	973	34.74	20240304	0.92	N	133820	500	166 억	338753	N	N	1	N	N
163	20240401	150652	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1311	-20	5	-1.50	99270462	74923	8.68	1331	1393	1304	1730	932	1331	1324.97	1.10	-24741	1423	1376	1321	1274	1219	1400	1298	167	399	500	900	1	1	30826118	404	-2.28	0.64	12	0.24	-576.00	2043.00	2985	20230515	-56.08	973	20240304	34.74	1557	-15.80	20240318	973	34.74	20240304	2985	-56.08	20230515	973	34.74	20240304	0.92	N	133820	500	166 억	338753	N	N	1	N	N
164	20240401	140648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	-26	5	-1.95	93004651	70126	8.12	1331	1393	1304	1730	932	1331	1326.25	1.10	-23957	1423	1376	1321	1274	1219	1400	1298	167	399	500	900	1	1	30826118	402	-2.27	0.64	12	0.23	-576.00	2043.00	2985	20230515	-56.28	973	20240304	34.12	1557	-16.18	20240318	973	34.12	20240304	2985	-56.28	20230515	973	34.12	20240304	0.92	N	133820	500	166 억	338753	N	N	1	N	N
165	20240401	130646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1309	-22	5	-1.65	84109667	63317	7.33	1331	1393	1309	1730	932	1331	1328.39	1.10	-20835	1423	1376	1321	1274	1219	1400	1298	167	399	500	900	1	1	30826118	404	-2.27	0.64	12	0.21	-576.00	2043.00	2985	20230515	-56.15	973	20240304	34.53	1557	-15.93	20240318	973	34.53	20240304	2985	-56.15	20230515	973	34.53	20240304	0.92	N	133820	500	166 억	338753	N	N	1	N	N
166	20240401	120652	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1317	-14	5	-1.05	63968172	47987	5.56	1331	1393	1316	1730	932	1331	1333.03	1.10	-16115	1423	1376	1321	1274	1219	1400	1298	167	399	500	900	1	1	30826118	406	-2.29	0.64	12	0.16	-576.00	2043.00	2985	20230515	-55.88	973	20240304	35.35	1557	-15.41	20240318	973	35.35	20240304	2985	-55.88	20230515	973	35.35	20240304	0.92	N	133820	500	166 억	338753	N	N	1	N	N
167	20240401	110651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1327	-4	5	-0.30	44611756	33349	3.86	1331	1393	1325	1730	932	1331	1337.72	1.10	-15450	1423	1376	1321	1274	1219	1400	1298	167	399	500	900	1	1	30826118	409	-2.30	0.65	12	0.11	-576.00	2043.00	2985	20230515	-55.54	973	20240304	36.38	1557	-14.77	20240318	973	36.38	20240304	2985	-55.54	20230515	973	36.38	20240304	0.92	N	133820	500	166 억	338753	N	N	1	N	N
168	20240401	100648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1346	15	2	1.13	14044573	10422	1.21	1331	1393	1331	1730	932	1331	1347.59	1.10	-2742	1423	1376	1321	1274	1219	1400	1298	167	399	500	900	1	1	30826118	415	-2.34	0.66	12	0.03	-576.00	2043.00	2985	20230515	-54.91	973	20240304	38.34	1557	-13.55	20240318	973	38.34	20240304	2985	-54.91	20230515	973	38.34	20240304	0.92	N	133820	500	166 억	338753	N	N	1	N	N
169	20240401	090647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	19	2	1.43	5637945	4187	0.49	1331	1393	1331	1730	932	1331	1346.54	1.10	124	1423	1376	1321	1274	1219	1400	1298	167	399	500	900	1	1	30826118	416	-2.34	0.66	12	0.01	-576.00	2043.00	2985	20230515	-54.77	973	20240304	38.75	1557	-13.29	20240318	973	38.75	20240304	2985	-54.77	20230515	973	38.75	20240304	0.92	N	133820	500	166 억	338753	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History