KissMeData/009190/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 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	160245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	5	2	0.27	1143344931	625254	126.10	1821	1865	1802	2390	1290	1842	1828.57	1.47	117377	1928	1885	1837	1794	1746	1906	1815	198	548	500	1250	1	1	39608790	732	-2.41	0.95	12	1.58	-766.00	1938.00	4520	20230602	-59.14	1063	20231031	73.75	2650	-30.30	20240321	1122	64.62	20240102	4520	-59.14	20230602	1063	73.75	20231031	1.00	N	009190	500	198 억	582689	N	N	0	N	N
3	20240430	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	-22	5	-1.19	966827834	529708	106.83	1821	1852	1802	2390	1290	1842	1825.18	1.47	118893	1928	1885	1837	1794	1746	1906	1815	198	548	500	1250	1	1	39608790	721	-2.38	0.94	12	1.34	-766.00	1938.00	4520	20230602	-59.73	1063	20231031	71.21	2650	-31.32	20240321	1122	62.21	20240102	4520	-59.73	20230602	1063	71.21	20231031	1.00	N	009190	500	198 억	582689	N	N	0	N	N
4	20240430	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-18	5	-0.98	768981522	420785	84.87	1821	1852	1802	2390	1290	1842	1827.46	1.47	110395	1928	1885	1837	1794	1746	1906	1815	198	548	500	1250	1	1	39608790	722	-2.38	0.94	12	1.06	-766.00	1938.00	4520	20230602	-59.65	1063	20231031	71.59	2650	-31.17	20240321	1122	62.57	20240102	4520	-59.65	20230602	1063	71.59	20231031	1.00	N	009190	500	198 억	582689	N	N	0	N	N
5	20240430	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1843	1	2	0.05	615929869	337214	68.01	1821	1852	1802	2390	1290	1842	1826.48	1.47	83756	1928	1885	1837	1794	1746	1906	1815	198	548	500	1250	1	1	39608790	730	-2.41	0.95	12	0.85	-766.00	1938.00	4520	20230602	-59.23	1063	20231031	73.38	2650	-30.45	20240321	1122	64.26	20240102	4520	-59.23	20230602	1063	73.38	20231031	1.00	N	009190	500	198 억	582689	N	N	0	N	N
6	20240430	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	-8	5	-0.43	566547869	310352	62.59	1821	1852	1802	2390	1290	1842	1825.45	1.47	71038	1928	1885	1837	1794	1746	1906	1815	198	548	500	1250	1	1	39608790	726	-2.39	0.95	12	0.78	-766.00	1938.00	4520	20230602	-59.42	1063	20231031	72.53	2650	-30.79	20240321	1122	63.46	20240102	4520	-59.42	20230602	1063	72.53	20231031	1.00	N	009190	500	198 억	582689	N	N	0	N	N
7	20240430	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	-12	5	-0.65	518289858	284079	57.29	1821	1852	1802	2390	1290	1842	1824.39	1.47	55223	1928	1885	1837	1794	1746	1906	1815	198	548	500	1250	1	1	39608790	725	-2.39	0.94	12	0.72	-766.00	1938.00	4520	20230602	-59.51	1063	20231031	72.15	2650	-30.94	20240321	1122	63.10	20240102	4520	-59.51	20230602	1063	72.15	20231031	1.00	N	009190	500	198 억	582689	N	N	0	N	N
8	20240430	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	-11	5	-0.60	285033583	156236	31.51	1821	1852	1802	2390	1290	1842	1824.26	1.47	35690	1928	1885	1837	1794	1746	1906	1815	198	548	500	1250	1	1	39608790	725	-2.39	0.94	12	0.39	-766.00	1938.00	4520	20230602	-59.49	1063	20231031	72.25	2650	-30.91	20240321	1122	63.19	20240102	4520	-59.49	20230602	1063	72.25	20231031	1.00	N	009190	500	198 억	582689	N	N	0	N	N
9	20240430	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-37	5	-2.01	69621884	38360	7.74	1821	1844	1802	2390	1290	1842	1814.23	1.47	806	1928	1885	1837	1794	1746	1906	1815	198	548	500	1250	1	1	39608790	715	-2.36	0.93	12	0.10	-766.00	1938.00	4520	20230602	-60.07	1063	20231031	69.80	2650	-31.89	20240321	1122	60.87	20240102	4520	-60.07	20230602	1063	69.80	20231031	1.00	N	009190	500	198 억	582689	N	N	0	N	N
10	20240429	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	24	2	1.32	911179780	493776	99.15	1810	1880	1789	2360	1273	1818	1845.33	1.19	90753	1884	1851	1827	1794	1770	1839	1782	198	542	500	1230	1	1	39608790	730	-2.40	0.95	12	1.25	-766.00	1938.00	4520	20230602	-59.25	1063	20231031	73.28	2650	-30.49	20240321	1122	64.17	20240102	4520	-59.25	20230602	1063	73.28	20231031	1.00	N	009190	500	198 억	470675	N	N	11	N	N
11	20240429	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	36	2	1.98	876476512	474921	95.37	1810	1880	1789	2360	1273	1818	1845.52	1.19	92066	1884	1851	1827	1794	1770	1839	1782	198	542	500	1230	1	1	39608790	734	-2.42	0.96	12	1.20	-766.00	1938.00	4520	20230602	-58.98	1063	20231031	74.41	2650	-30.04	20240321	1122	65.24	20240102	4520	-58.98	20230602	1063	74.41	20231031	1.00	N	009190	500	198 억	470675	N	N	11	N	N
12	20240429	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	7	2	0.39	766135859	414959	83.33	1810	1880	1789	2360	1273	1818	1846.29	1.19	68963	1884	1851	1827	1794	1770	1839	1782	198	542	500	1230	1	1	39608790	723	-2.38	0.94	12	1.05	-766.00	1938.00	4520	20230602	-59.62	1063	20231031	71.68	2650	-31.13	20240321	1122	62.66	20240102	4520	-59.62	20230602	1063	71.68	20231031	1.00	N	009190	500	198 억	470675	N	N	11	N	N
13	20240429	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	13	2	0.72	689648682	373125	74.93	1810	1880	1789	2360	1273	1818	1848.30	1.19	66115	1884	1851	1827	1794	1770	1839	1782	198	542	500	1230	1	1	39608790	725	-2.39	0.94	12	0.94	-766.00	1938.00	4520	20230602	-59.49	1063	20231031	72.25	2650	-30.91	20240321	1122	63.19	20240102	4520	-59.49	20230602	1063	72.25	20231031	1.00	N	009190	500	198 억	470675	N	N	11	N	N
14	20240429	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-2	5	-0.11	648898133	350857	70.45	1810	1880	1789	2360	1273	1818	1849.47	1.19	65025	1884	1851	1827	1794	1770	1839	1782	198	542	500	1230	1	1	39608790	719	-2.37	0.94	12	0.89	-766.00	1938.00	4520	20230602	-59.82	1063	20231031	70.84	2650	-31.47	20240321	1122	61.85	20240102	4520	-59.82	20230602	1063	70.84	20231031	1.00	N	009190	500	198 억	470675	N	N	11	N	N
15	20240429	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1864	46	2	2.53	379040371	203676	40.90	1810	1880	1810	2360	1273	1818	1861.00	1.19	48609	1884	1851	1827	1794	1770	1839	1782	198	542	500	1230	1	1	39608790	738	-2.43	0.96	12	0.51	-766.00	1938.00	4520	20230602	-58.76	1063	20231031	75.35	2650	-29.66	20240321	1122	66.13	20240102	4520	-58.76	20230602	1063	75.35	20231031	1.00	N	009190	500	198 억	470675	N	N	11	N	N
16	20240429	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	42	2	2.31	269367183	145161	29.15	1810	1878	1810	2360	1273	1818	1855.64	1.19	19968	1884	1851	1827	1794	1770	1839	1782	198	542	500	1230	1	1	39608790	737	-2.43	0.96	12	0.37	-766.00	1938.00	4520	20230602	-58.85	1063	20231031	74.98	2650	-29.81	20240321	1122	65.78	20240102	4520	-58.85	20230602	1063	74.98	20231031	1.00	N	009190	500	198 억	470675	N	N	11	N	N
17	20240429	090244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	0	3	0.00	19200803	10598	2.13	1810	1826	1810	2360	1273	1818	1811.74	1.19	-1601	1884	1851	1827	1794	1770	1839	1782	198	542	500	1230	1	1	39608790	720	-2.37	0.94	12	0.03	-766.00	1938.00	4520	20230602	-59.78	1063	20231031	71.03	2650	-31.40	20240321	1122	62.03	20240102	4520	-59.78	20230602	1063	71.03	20231031	1.00	N	009190	500	198 억	470675	N	N	11	N	N
18	20240426	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-42	5	-2.26	895145000	490926	60.50	1840	1860	1803	2415	1302	1860	1823.38	1.08	45513	1993	1926	1878	1811	1763	1902	1787	196	555	500	1260	1	1	39275458	714	-2.37	0.94	12	1.25	-766.00	1938.00	4520	20230602	-59.78	1063	20231031	71.03	2650	-31.40	20240321	1122	62.03	20240102	4520	-59.78	20230602	1063	71.03	20231031	1.02	N	009190	500	196 억	423168	N	N	11	N	N
19	20240426	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-32	5	-1.72	748574696	410387	50.58	1840	1860	1803	2415	1302	1860	1824.07	1.08	50673	1993	1926	1878	1811	1763	1902	1787	196	555	500	1260	1	1	39275458	718	-2.39	0.94	12	1.04	-766.00	1938.00	4520	20230602	-59.56	1063	20231031	71.97	2650	-31.02	20240321	1122	62.92	20240102	4520	-59.56	20230602	1063	71.97	20231031	1.02	N	009190	500	196 억	423168	N	N	0	N	N
20	20240426	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	-19	5	-1.02	682540349	374332	46.13	1840	1860	1803	2415	1302	1860	1823.36	1.08	43496	1993	1926	1878	1811	1763	1902	1787	196	555	500	1260	1	1	39275458	723	-2.40	0.95	12	0.95	-766.00	1938.00	4520	20230602	-59.27	1063	20231031	73.19	2650	-30.53	20240321	1122	64.08	20240102	4520	-59.27	20230602	1063	73.19	20231031	1.02	N	009190	500	196 억	423168	N	N	0	N	N
21	20240426	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-49	5	-2.63	619201166	339734	41.87	1840	1860	1803	2415	1302	1860	1822.61	1.08	45665	1993	1926	1878	1811	1763	1902	1787	196	555	500	1260	1	1	39275458	711	-2.36	0.93	12	0.87	-766.00	1938.00	4520	20230602	-59.93	1063	20231031	70.37	2650	-31.66	20240321	1122	61.41	20240102	4520	-59.93	20230602	1063	70.37	20231031	1.02	N	009190	500	196 억	423168	N	N	0	N	N
22	20240426	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	-26	5	-1.40	530619287	291037	35.87	1840	1860	1803	2415	1302	1860	1823.20	1.08	45620	1993	1926	1878	1811	1763	1902	1787	196	555	500	1260	1	1	39275458	720	-2.39	0.95	12	0.74	-766.00	1938.00	4520	20230602	-59.42	1063	20231031	72.53	2650	-30.79	20240321	1122	63.46	20240102	4520	-59.42	20230602	1063	72.53	20231031	1.02	N	009190	500	196 억	423168	N	N	0	N	N
23	20240426	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-36	5	-1.94	506187867	277699	34.22	1840	1860	1803	2415	1302	1860	1822.79	1.08	42487	1993	1926	1878	1811	1763	1902	1787	196	555	500	1260	1	1	39275458	716	-2.38	0.94	12	0.71	-766.00	1938.00	4520	20230602	-59.65	1063	20231031	71.59	2650	-31.17	20240321	1122	62.57	20240102	4520	-59.65	20230602	1063	71.59	20231031	1.02	N	009190	500	196 억	423168	N	N	0	N	N
24	20240426	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	-12	5	-0.65	394844903	216713	26.71	1840	1860	1803	2415	1302	1860	1821.97	1.08	52510	1993	1926	1878	1811	1763	1902	1787	196	555	500	1260	1	1	39275458	726	-2.41	0.95	12	0.55	-766.00	1938.00	4520	20230602	-59.12	1063	20231031	73.85	2650	-30.26	20240321	1122	64.71	20240102	4520	-59.12	20230602	1063	73.85	20231031	1.02	N	009190	500	196 억	423168	N	N	0	N	N
25	20240426	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	-4	5	-0.22	12590396	6833	0.84	1840	1860	1840	2415	1302	1860	1842.59	1.08	195	1993	1926	1878	1811	1763	1902	1787	196	555	500	1260	1	1	39275458	729	-2.42	0.96	12	0.02	-766.00	1938.00	4520	20230602	-58.94	1063	20231031	74.60	2650	-29.96	20240321	1122	65.42	20240102	4520	-58.94	20230602	1063	74.60	20231031	1.02	N	009190	500	196 억	423168	N	N	0	N	N
26	20240425	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	-84	5	-4.32	1523743971	810901	129.79	1925	1945	1830	2525	1361	1944	1879.10	1.35	-99569	2167	2055	1988	1876	1809	2022	1843	196	581	500	1320	1	1	39275458	731	-2.43	0.96	12	2.06	-766.00	1938.00	4520	20230602	-58.85	1063	20231031	74.98	2650	-29.81	20240321	1122	65.78	20240102	4520	-58.85	20230602	1063	74.98	20231031	1.01	N	009190	500	196 억	530160	N	N	1	N	N
27	20240425	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	-99	5	-5.09	1137219177	603375	96.58	1925	1945	1837	2525	1361	1944	1884.76	1.35	-59814	2167	2055	1988	1876	1809	2022	1843	196	581	500	1320	1	1	39275458	725	-2.41	0.95	12	1.54	-766.00	1938.00	4520	20230602	-59.18	1063	20231031	73.57	2650	-30.38	20240321	1122	64.44	20240102	4520	-59.18	20230602	1063	73.57	20231031	1.01	N	009190	500	196 억	530160	N	N	1	N	N
28	20240425	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1865	-79	5	-4.06	871412650	459915	73.61	1925	1945	1855	2525	1361	1944	1894.72	1.35	-53018	2167	2055	1988	1876	1809	2022	1843	196	581	500	1320	1	1	39275458	732	-2.43	0.96	12	1.17	-766.00	1938.00	4520	20230602	-58.74	1063	20231031	75.45	2650	-29.62	20240321	1122	66.22	20240102	4520	-58.74	20230602	1063	75.45	20231031	1.01	N	009190	500	196 억	530160	N	N	1	N	N
29	20240425	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	-56	5	-2.88	710943350	374059	59.87	1925	1945	1865	2525	1361	1944	1900.61	1.35	-36287	2167	2055	1988	1876	1809	2022	1843	196	581	500	1320	1	1	39275458	742	-2.46	0.97	12	0.95	-766.00	1938.00	4520	20230602	-58.23	1063	20231031	77.61	2650	-28.75	20240321	1122	68.27	20240102	4520	-58.23	20230602	1063	77.61	20231031	1.01	N	009190	500	196 억	530160	N	N	1	N	N
30	20240425	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1903	-41	5	-2.11	538793073	282623	45.24	1925	1945	1875	2525	1361	1944	1906.40	1.35	5114	2167	2055	1988	1876	1809	2022	1843	196	581	500	1320	1	1	39275458	747	-2.48	0.98	12	0.72	-766.00	1938.00	4520	20230602	-57.90	1063	20231031	79.02	2650	-28.19	20240321	1122	69.61	20240102	4520	-57.90	20230602	1063	79.02	20231031	1.01	N	009190	500	196 억	530160	N	N	1	N	N
31	20240425	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	-44	5	-2.26	485856354	254726	40.77	1925	1945	1875	2525	1361	1944	1907.36	1.35	9674	2167	2055	1988	1876	1809	2022	1843	196	581	500	1320	1	1	39275458	746	-2.48	0.98	12	0.65	-766.00	1938.00	4520	20230602	-57.96	1063	20231031	78.74	2650	-28.30	20240321	1122	69.34	20240102	4520	-57.96	20230602	1063	78.74	20231031	1.01	N	009190	500	196 억	530160	N	N	1	N	N
32	20240425	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1909	-35	5	-1.80	347410257	181974	29.13	1925	1945	1875	2525	1361	1944	1909.11	1.35	-1105	2167	2055	1988	1876	1809	2022	1843	196	581	500	1320	1	1	39275458	750	-2.49	0.99	12	0.46	-766.00	1938.00	4520	20230602	-57.77	1063	20231031	79.59	2650	-27.96	20240321	1122	70.14	20240102	4520	-57.77	20230602	1063	79.59	20231031	1.01	N	009190	500	196 억	530160	N	N	1	N	N
33	20240425	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1911	-33	5	-1.70	18294217	9547	1.53	1925	1937	1910	2525	1361	1944	1916.10	1.35	-4195	2167	2055	1988	1876	1809	2022	1843	196	581	500	1320	1	1	39275458	751	-2.49	0.99	12	0.02	-766.00	1938.00	4520	20230602	-57.72	1063	20231031	79.77	2650	-27.89	20240321	1122	70.32	20240102	4520	-57.72	20230602	1063	79.77	20231031	1.01	N	009190	500	196 억	530160	N	N	1	N	N
34	20240424	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1944	-53	5	-2.65	1234635543	622372	46.83	2040	2100	1921	2595	1398	1997	1983.82	1.88	-182730	2148	2072	1974	1898	1800	2110	1936	196	598	500	1350	1	1	39275458	764	-2.54	1.00	12	1.58	-766.00	1938.00	4520	20230602	-56.99	1063	20231031	82.88	2650	-26.64	20240321	1122	73.26	20240102	4520	-56.99	20230602	1063	82.88	20231031	0.86	N	009190	500	196 억	738247	N	N	1	N	N
35	20240424	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1949	-48	5	-2.40	982822758	492684	37.07	2040	2100	1940	2595	1398	1997	1994.83	1.88	-100991	2148	2072	1974	1898	1800	2110	1936	196	598	500	1350	1	1	39275458	765	-2.54	1.01	12	1.25	-766.00	1938.00	4520	20230602	-56.88	1063	20231031	83.35	2650	-26.45	20240321	1122	73.71	20240102	4520	-56.88	20230602	1063	83.35	20231031	0.86	N	009190	500	196 억	738247	N	N	0	N	N
36	20240424	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1944	-53	5	-2.65	911272420	455961	34.31	2040	2100	1940	2595	1398	1997	1998.58	1.88	-79437	2148	2072	1974	1898	1800	2110	1936	196	598	500	1350	1	1	39275458	764	-2.54	1.00	12	1.16	-766.00	1938.00	4520	20230602	-56.99	1063	20231031	82.88	2650	-26.64	20240321	1122	73.26	20240102	4520	-56.99	20230602	1063	82.88	20231031	0.86	N	009190	500	196 억	738247	N	N	0	N	N
37	20240424	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1944	-53	5	-2.65	868881215	434165	32.67	2040	2100	1940	2595	1398	1997	2001.27	1.88	-65823	2148	2072	1974	1898	1800	2110	1936	196	598	500	1350	1	1	39275458	764	-2.54	1.00	12	1.11	-766.00	1938.00	4520	20230602	-56.99	1063	20231031	82.88	2650	-26.64	20240321	1122	73.26	20240102	4520	-56.99	20230602	1063	82.88	20231031	0.86	N	009190	500	196 억	738247	N	N	0	N	N
38	20240424	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1987	-10	5	-0.50	580891808	286793	21.58	2040	2100	1987	2595	1398	1997	2025.49	1.88	-45771	2148	2072	1974	1898	1800	2110	1936	196	598	500	1350	1	1	39275458	780	-2.59	1.03	12	0.73	-766.00	1938.00	4520	20230602	-56.04	1063	20231031	86.92	2650	-25.02	20240321	1122	77.09	20240102	4520	-56.04	20230602	1063	86.92	20231031	0.86	N	009190	500	196 억	738247	N	N	0	N	N
39	20240424	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	18	2	0.90	413225680	202889	15.27	2040	2100	2005	2595	1398	1997	2036.74	1.88	-29429	2148	2072	1974	1898	1800	2110	1936	196	598	500	1350	5	1	39275458	791	-2.63	1.04	12	0.52	-766.00	1938.00	4520	20230602	-55.42	1063	20231031	89.56	2650	-23.96	20240321	1122	79.59	20240102	4520	-55.42	20230602	1063	89.56	20231031	0.86	N	009190	500	196 억	738247	N	N	0	N	N
40	20240424	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	23	2	1.15	290260690	141878	10.68	2040	2100	2020	2595	1398	1997	2045.90	1.88	-9876	2148	2072	1974	1898	1800	2110	1936	196	598	500	1350	5	1	39275458	793	-2.64	1.04	12	0.36	-766.00	1938.00	4520	20230602	-55.31	1063	20231031	90.03	2650	-23.77	20240321	1122	80.04	20240102	4520	-55.31	20230602	1063	90.03	20231031	0.86	N	009190	500	196 억	738247	N	N	0	N	N
41	20240424	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	83	2	4.16	44159685	21435	1.61	2040	2100	2025	2595	1398	1997	2060.60	1.88	-2013	2148	2072	1974	1898	1800	2110	1936	196	598	500	1350	5	1	39275458	817	-2.72	1.07	12	0.05	-766.00	1938.00	4520	20230602	-53.98	1063	20231031	95.67	2650	-21.51	20240321	1122	85.38	20240102	4520	-53.98	20230602	1063	95.67	20231031	0.86	N	009190	500	196 억	738247	N	N	0	N	N
42	20240423	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1997	40	2	2.04	2566815617	1327691	152.07	1953	2050	1876	2540	1370	1957	1933.29	1.34	187451	2085	2021	1976	1912	1867	1998	1889	196	583	500	1330	1	1	39275458	784	-2.61	1.03	12	3.38	-766.00	1938.00	4520	20230602	-55.82	1063	20231031	87.86	2650	-24.64	20240321	1122	77.99	20240102	4520	-55.82	20230602	1063	87.86	20231031	0.90	N	009190	500	196 억	527569	N	N	0	N	N
43	20240423	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	58	2	2.96	2506396528	1297471	148.61	1953	2050	1876	2540	1370	1957	1931.76	1.34	190783	2085	2021	1976	1912	1867	1998	1889	196	583	500	1330	5	1	39275458	791	-2.63	1.04	12	3.30	-766.00	1938.00	4520	20230602	-55.42	1063	20231031	89.56	2650	-23.96	20240321	1122	79.59	20240102	4520	-55.42	20230602	1063	89.56	20231031	0.90	N	009190	500	196 억	527569	N	N	0	N	N
44	20240423	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	68	2	3.47	2250914749	1171167	134.15	1953	2035	1876	2540	1370	1957	1921.94	1.34	205719	2085	2021	1976	1912	1867	1998	1889	196	583	500	1330	5	1	39275458	795	-2.64	1.04	12	2.98	-766.00	1938.00	4520	20230602	-55.20	1063	20231031	90.50	2650	-23.58	20240321	1122	80.48	20240102	4520	-55.20	20230602	1063	90.50	20231031	0.90	N	009190	500	196 억	527569	N	N	0	N	N
45	20240423	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1967	10	2	0.51	1866356783	978329	112.06	1953	1972	1876	2540	1370	1957	1907.70	1.34	171881	2085	2021	1976	1912	1867	1998	1889	196	583	500	1330	1	1	39275458	773	-2.57	1.01	12	2.49	-766.00	1938.00	4520	20230602	-56.48	1063	20231031	85.04	2650	-25.77	20240321	1122	75.31	20240102	4520	-56.48	20230602	1063	85.04	20231031	0.90	N	009190	500	196 억	527569	N	N	0	N	N
46	20240423	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	-53	5	-2.71	1457287228	766426	87.79	1953	1972	1876	2540	1370	1957	1901.41	1.34	88334	2085	2021	1976	1912	1867	1998	1889	196	583	500	1330	1	1	39275458	748	-2.49	0.98	12	1.95	-766.00	1938.00	4520	20230602	-57.88	1063	20231031	79.12	2650	-28.15	20240321	1122	69.70	20240102	4520	-57.88	20230602	1063	79.12	20231031	0.90	N	009190	500	196 억	527569	N	N	0	N	N
47	20240423	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1903	-54	5	-2.76	1071680283	562931	64.48	1953	1972	1876	2540	1370	1957	1903.75	1.34	35134	2085	2021	1976	1912	1867	1998	1889	196	583	500	1330	1	1	39275458	747	-2.48	0.98	12	1.43	-766.00	1938.00	4520	20230602	-57.90	1063	20231031	79.02	2650	-28.19	20240321	1122	69.61	20240102	4520	-57.90	20230602	1063	79.02	20231031	0.90	N	009190	500	196 억	527569	N	N	0	N	N
48	20240423	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1887	-70	5	-3.58	629882963	329318	37.72	1953	1972	1884	2540	1370	1957	1912.69	1.34	-1815	2085	2021	1976	1912	1867	1998	1889	196	583	500	1330	1	1	39275458	741	-2.46	0.97	12	0.84	-766.00	1938.00	4520	20230602	-58.25	1063	20231031	77.52	2650	-28.79	20240321	1122	68.18	20240102	4520	-58.25	20230602	1063	77.52	20231031	0.90	N	009190	500	196 억	527569	N	N	0	N	N
49	20240423	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1959	2	2	0.10	29130778	14907	1.71	1953	1972	1953	2540	1370	1957	1954.17	1.34	-3249	2085	2021	1976	1912	1867	1998	1889	196	583	500	1330	1	1	39275458	769	-2.56	1.01	12	0.04	-766.00	1938.00	4520	20230602	-56.66	1063	20231031	84.29	2650	-26.08	20240321	1122	74.60	20240102	4520	-56.66	20230602	1063	84.29	20231031	0.90	N	009190	500	196 억	527569	N	N	0	N	N
50	20240422	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1957	-83	5	-4.07	1725556649	872429	120.13	2040	2040	1931	2650	1430	2040	1977.97	1.37	12818	2142	2091	2044	1993	1946	2067	1969	196	610	500	1380	1	1	39275458	769	-2.55	1.01	12	2.22	-766.00	1938.00	4520	20230602	-56.70	1063	20231031	84.10	2650	-26.15	20240321	1122	74.42	20240102	4520	-56.70	20230602	1063	84.10	20231031	0.96	N	009190	500	196 억	539490	N	N	89	N	N
51	20240422	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1959	-81	5	-3.97	1541556887	778851	107.25	2040	2040	1931	2650	1430	2040	1979.23	1.37	22729	2142	2091	2044	1993	1946	2067	1969	196	610	500	1380	1	1	39275458	769	-2.56	1.01	12	1.98	-766.00	1938.00	4520	20230602	-56.66	1063	20231031	84.29	2650	-26.08	20240321	1122	74.60	20240102	4520	-56.66	20230602	1063	84.29	20231031	0.96	N	009190	500	196 억	539490	N	N	89	N	N
52	20240422	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1973	-67	5	-3.28	1444897561	729677	100.47	2040	2040	1931	2650	1430	2040	1980.15	1.37	39443	2142	2091	2044	1993	1946	2067	1969	196	610	500	1380	1	1	39275458	775	-2.58	1.02	12	1.86	-766.00	1938.00	4520	20230602	-56.35	1063	20231031	85.61	2650	-25.55	20240321	1122	75.85	20240102	4520	-56.35	20230602	1063	85.61	20231031	0.96	N	009190	500	196 억	539490	N	N	89	N	N
53	20240422	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1952	-88	5	-4.31	1060761690	533739	73.49	2040	2040	1951	2650	1430	2040	1987.37	1.37	30039	2142	2091	2044	1993	1946	2067	1969	196	610	500	1380	1	1	39275458	767	-2.55	1.01	12	1.36	-766.00	1938.00	4520	20230602	-56.81	1063	20231031	83.63	2650	-26.34	20240321	1122	73.98	20240102	4520	-56.81	20230602	1063	83.63	20231031	0.96	N	009190	500	196 억	539490	N	N	89	N	N
54	20240422	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1993	-47	5	-2.30	791188637	397053	54.67	2040	2040	1963	2650	1430	2040	1992.59	1.37	65450	2142	2091	2044	1993	1946	2067	1969	196	610	500	1380	1	1	39275458	783	-2.60	1.03	12	1.01	-766.00	1938.00	4520	20230602	-55.91	1063	20231031	87.49	2650	-24.79	20240321	1122	77.63	20240102	4520	-55.91	20230602	1063	87.49	20231031	0.96	N	009190	500	196 억	539490	N	N	89	N	N
55	20240422	110238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1989	-51	5	-2.50	603517655	302828	41.70	2040	2040	1963	2650	1430	2040	1992.86	1.37	11168	2142	2091	2044	1993	1946	2067	1969	196	610	500	1380	1	1	39275458	781	-2.60	1.03	12	0.77	-766.00	1938.00	4520	20230602	-56.00	1063	20231031	87.11	2650	-24.94	20240321	1122	77.27	20240102	4520	-56.00	20230602	1063	87.11	20231031	0.96	N	009190	500	196 억	539490	N	N	89	N	N
56	20240422	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1988	-52	5	-2.55	240117397	119299	16.43	2040	2040	1984	2650	1430	2040	2012.62	1.37	-11782	2142	2091	2044	1993	1946	2067	1969	196	610	500	1380	1	1	39275458	781	-2.60	1.03	12	0.30	-766.00	1938.00	4520	20230602	-56.02	1063	20231031	87.02	2650	-24.98	20240321	1122	77.18	20240102	4520	-56.02	20230602	1063	87.02	20231031	0.96	N	009190	500	196 억	539490	N	N	89	N	N
57	20240422	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-10	5	-0.49	12215920	6040	0.83	2040	2040	2010	2650	1430	2040	2020.92	1.37	1403	2142	2091	2044	1993	1946	2067	1969	196	610	500	1380	5	1	39275458	797	-2.65	1.05	12	0.02	-766.00	1938.00	4520	20230602	-55.09	1063	20231031	90.97	2650	-23.40	20240321	1122	80.93	20240102	4520	-55.09	20230602	1063	90.97	20231031	0.96	N	009190	500	196 억	539490	N	N	89	N	N
58	20240419	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-40	5	-1.92	1469969260	725118	60.84	2095	2095	1997	2700	1460	2080	2027.18	0.72	226199	2242	2161	2079	1998	1916	2120	1957	196	620	500	1410	5	1	39275458	801	-2.66	1.05	12	1.85	-766.00	1938.00	4520	20230602	-54.87	1063	20231031	91.91	2650	-23.02	20240321	1122	81.82	20240102	4520	-54.87	20230602	1063	91.91	20231031	0.98	N	009190	500	196 억	281034	N	N	89	N	N
59	20240419	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-50	5	-2.40	1363725395	672845	56.45	2095	2095	1997	2700	1460	2080	2026.79	0.72	229873	2242	2161	2079	1998	1916	2120	1957	196	620	500	1410	5	1	39275458	797	-2.65	1.05	12	1.71	-766.00	1938.00	4520	20230602	-55.09	1063	20231031	90.97	2650	-23.40	20240321	1122	80.93	20240102	4520	-55.09	20230602	1063	90.97	20231031	0.98	N	009190	500	196 억	281034	N	N	0	N	N
60	20240419	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-40	5	-1.92	1301116870	641982	53.86	2095	2095	1997	2700	1460	2080	2026.70	0.72	224294	2242	2161	2079	1998	1916	2120	1957	196	620	500	1410	5	1	39275458	801	-2.66	1.05	12	1.63	-766.00	1938.00	4520	20230602	-54.87	1063	20231031	91.91	2650	-23.02	20240321	1122	81.82	20240102	4520	-54.87	20230602	1063	91.91	20231031	0.98	N	009190	500	196 억	281034	N	N	0	N	N
61	20240419	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-65	5	-3.12	978200355	482956	40.52	2095	2095	1997	2700	1460	2080	2025.42	0.72	192060	2242	2161	2079	1998	1916	2120	1957	196	620	500	1410	5	1	39275458	791	-2.63	1.04	12	1.23	-766.00	1938.00	4520	20230602	-55.42	1063	20231031	89.56	2650	-23.96	20240321	1122	79.59	20240102	4520	-55.42	20230602	1063	89.56	20231031	0.98	N	009190	500	196 억	281034	N	N	0	N	N
62	20240419	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	-75	5	-3.61	870529465	429480	36.03	2095	2095	1997	2700	1460	2080	2026.91	0.72	176929	2242	2161	2079	1998	1916	2120	1957	196	620	500	1410	5	1	39275458	787	-2.62	1.03	12	1.09	-766.00	1938.00	4520	20230602	-55.64	1063	20231031	88.62	2650	-24.34	20240321	1122	78.70	20240102	4520	-55.64	20230602	1063	88.62	20231031	0.98	N	009190	500	196 억	281034	N	N	0	N	N
63	20240419	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	-81	5	-3.89	602123991	295740	24.81	2095	2095	1998	2700	1460	2080	2035.96	0.72	108638	2242	2161	2079	1998	1916	2120	1957	196	620	500	1410	1	1	39275458	785	-2.61	1.03	12	0.75	-766.00	1938.00	4520	20230602	-55.77	1063	20231031	88.05	2650	-24.57	20240321	1122	78.16	20240102	4520	-55.77	20230602	1063	88.05	20231031	0.98	N	009190	500	196 억	281034	N	N	0	N	N
64	20240419	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-20	5	-0.96	250151235	121010	10.15	2095	2095	2040	2700	1460	2080	2067.17	0.72	16110	2242	2161	2079	1998	1916	2120	1957	196	620	500	1410	5	1	39275458	809	-2.69	1.06	12	0.31	-766.00	1938.00	4520	20230602	-54.42	1063	20231031	93.79	2650	-22.26	20240321	1122	83.60	20240102	4520	-54.42	20230602	1063	93.79	20231031	0.98	N	009190	500	196 억	281034	N	N	0	N	N
65	20240419	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-15	5	-0.72	39683895	19042	1.60	2095	2095	2060	2700	1460	2080	2084.06	0.72	-12096	2242	2161	2079	1998	1916	2120	1957	196	620	500	1410	5	1	39275458	811	-2.70	1.07	12	0.05	-766.00	1938.00	4520	20230602	-54.31	1063	20231031	94.26	2650	-22.08	20240321	1122	84.05	20240102	4520	-54.31	20230602	1063	94.26	20231031	0.98	N	009190	500	196 억	281034	N	N	0	N	N
66	20240418	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-100	5	-4.59	2438411323	1187259	264.96	2160	2160	1997	2830	1530	2180	2053.75	0.69	13748	2346	2262	2211	2127	2076	2237	2102	196	650	500	1480	5	1	39275458	817	-2.72	1.07	12	3.02	-766.00	1938.00	4520	20230602	-53.98	1063	20231031	95.67	2650	-21.51	20240321	1122	85.38	20240102	4520	-53.98	20230602	1063	95.67	20231031	1.10	N	009190	500	196 억	270687	N	N	0	N	N
67	20240418	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	-125	5	-5.73	2148717658	1047799	233.84	2160	2160	1997	2830	1530	2180	2050.70	0.69	36531	2346	2262	2211	2127	2076	2237	2102	196	650	500	1480	5	1	39275458	807	-2.68	1.06	12	2.67	-766.00	1938.00	4520	20230602	-54.54	1063	20231031	93.32	2650	-22.45	20240321	1122	83.16	20240102	4520	-54.54	20230602	1063	93.32	20231031	1.10	N	009190	500	196 억	270687	N	N	0	N	N
68	20240418	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	-115	5	-5.28	1955764868	953590	212.82	2160	2160	1997	2830	1530	2180	2050.95	0.69	52005	2346	2262	2211	2127	2076	2237	2102	196	650	500	1480	5	1	39275458	811	-2.70	1.07	12	2.43	-766.00	1938.00	4520	20230602	-54.31	1063	20231031	94.26	2650	-22.08	20240321	1122	84.05	20240102	4520	-54.31	20230602	1063	94.26	20231031	1.10	N	009190	500	196 억	270687	N	N	0	N	N
69	20240418	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-120	5	-5.50	1772425303	864965	193.04	2160	2160	1997	2830	1530	2180	2049.13	0.69	42906	2346	2262	2211	2127	2076	2237	2102	196	650	500	1480	5	1	39275458	809	-2.69	1.06	12	2.20	-766.00	1938.00	4520	20230602	-54.42	1063	20231031	93.79	2650	-22.26	20240321	1122	83.60	20240102	4520	-54.42	20230602	1063	93.79	20231031	1.10	N	009190	500	196 억	270687	N	N	0	N	N
70	20240418	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-140	5	-6.42	1478772278	720227	160.74	2160	2160	1997	2830	1530	2180	2053.20	0.69	40538	2346	2262	2211	2127	2076	2237	2102	196	650	500	1480	5	1	39275458	801	-2.66	1.05	12	1.83	-766.00	1938.00	4520	20230602	-54.87	1063	20231031	91.91	2650	-23.02	20240321	1122	81.82	20240102	4520	-54.87	20230602	1063	91.91	20231031	1.10	N	009190	500	196 억	270687	N	N	0	N	N
71	20240418	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2070	-110	5	-5.05	891202290	430733	96.13	2160	2160	2000	2830	1530	2180	2069.04	0.69	32169	2346	2262	2211	2127	2076	2237	2102	196	650	500	1480	5	1	39275458	813	-2.70	1.07	12	1.10	-766.00	1938.00	4520	20230602	-54.20	1063	20231031	94.73	2650	-21.89	20240321	1122	84.49	20240102	4520	-54.20	20230602	1063	94.73	20231031	1.10	N	009190	500	196 억	270687	N	N	0	N	N
72	20240418	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2050	-130	5	-5.96	588179820	284069	63.40	2160	2160	2000	2830	1530	2180	2070.55	0.69	15525	2346	2262	2211	2127	2076	2237	2102	196	650	500	1480	5	1	39275458	805	-2.68	1.06	12	0.72	-766.00	1938.00	4520	20230602	-54.65	1063	20231031	92.85	2650	-22.64	20240321	1122	82.71	20240102	4520	-54.65	20230602	1063	92.85	20231031	1.10	N	009190	500	196 억	270687	N	N	0	N	N
73	20240418	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	-120	5	-5.50	119196390	56868	12.69	2160	2160	2000	2830	1530	2180	2096.02	0.69	14457	2346	2262	2211	2127	2076	2237	2102	196	650	500	1480	5	1	39275458	809	-2.69	1.06	12	0.14	-766.00	1938.00	4520	20230602	-54.42	1063	20231031	93.79	2650	-22.26	20240321	1122	83.60	20240102	4520	-54.42	20230602	1063	93.79	20231031	1.10	N	009190	500	196 억	270687	N	N	0	N	N
74	20240417	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2180	-80	5	-3.54	978973165	439979	66.00	2260	2295	2160	2935	1585	2260	2225.05	0.70	-5966	2406	2332	2256	2182	2106	2295	2145	196	675	500	1530	5	1	39275458	856	-2.85	1.12	12	1.12	-766.00	1938.00	4520	20230602	-51.77	1063	20231031	105.08	2650	-17.74	20240321	1122	94.30	20240102	4520	-51.77	20230602	1063	105.08	20231031	1.18	N	009190	500	196 억	275481	N	N	0	N	N
75	20240417	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2195	-65	5	-2.88	704207650	313977	47.10	2260	2295	2190	2935	1585	2260	2242.86	0.70	3635	2406	2332	2256	2182	2106	2295	2145	196	675	500	1530	5	1	39275458	862	-2.87	1.13	12	0.80	-766.00	1938.00	4520	20230602	-51.44	1063	20231031	106.49	2650	-17.17	20240321	1122	95.63	20240102	4520	-51.44	20230602	1063	106.49	20231031	1.18	N	009190	500	196 억	275481	N	N	0	N	N
76	20240417	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2220	-40	5	-1.77	534038500	236931	35.54	2260	2295	2220	2935	1585	2260	2253.98	0.70	1843	2406	2332	2256	2182	2106	2295	2145	196	675	500	1530	5	1	39275458	872	-2.90	1.15	12	0.60	-766.00	1938.00	4520	20230602	-50.88	1063	20231031	108.84	2650	-16.23	20240321	1122	97.86	20240102	4520	-50.88	20230602	1063	108.84	20231031	1.18	N	009190	500	196 억	275481	N	N	0	N	N
77	20240417	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	-10	5	-0.44	381739440	168902	25.34	2260	2295	2230	2935	1585	2260	2260.12	0.70	4093	2406	2332	2256	2182	2106	2295	2145	196	675	500	1530	5	1	39275458	884	-2.94	1.16	12	0.43	-766.00	1938.00	4520	20230602	-50.22	1063	20231031	111.67	2650	-15.09	20240321	1122	100.53	20240102	4520	-50.22	20230602	1063	111.67	20231031	1.18	N	009190	500	196 억	275481	N	N	0	N	N
78	20240417	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2255	-5	5	-0.22	305094750	134970	20.25	2260	2295	2230	2935	1585	2260	2260.46	0.70	6086	2406	2332	2256	2182	2106	2295	2145	196	675	500	1530	5	1	39275458	886	-2.94	1.16	12	0.34	-766.00	1938.00	4520	20230602	-50.11	1063	20231031	112.14	2650	-14.91	20240321	1122	100.98	20240102	4520	-50.11	20230602	1063	112.14	20231031	1.18	N	009190	500	196 억	275481	N	N	0	N	N
79	20240417	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	-10	5	-0.44	261772265	115777	17.37	2260	2295	2230	2935	1585	2260	2261.00	0.70	6200	2406	2332	2256	2182	2106	2295	2145	196	675	500	1530	5	1	39275458	884	-2.94	1.16	12	0.29	-766.00	1938.00	4520	20230602	-50.22	1063	20231031	111.67	2650	-15.09	20240321	1122	100.53	20240102	4520	-50.22	20230602	1063	111.67	20231031	1.18	N	009190	500	196 억	275481	N	N	0	N	N
80	20240417	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	30	2	1.33	208025490	91955	13.79	2260	2295	2230	2935	1585	2260	2262.25	0.70	12318	2406	2332	2256	2182	2106	2295	2145	196	675	500	1530	5	1	39275458	899	-2.99	1.18	12	0.23	-766.00	1938.00	4520	20230602	-49.34	1063	20231031	115.43	2650	-13.58	20240321	1122	104.10	20240102	4520	-49.34	20230602	1063	115.43	20231031	1.18	N	009190	500	196 억	275481	N	N	0	N	N
81	20240417	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	-10	5	-0.44	15939750	7049	1.06	2260	2270	2250	2935	1585	2260	2261.28	0.70	-921	2406	2332	2256	2182	2106	2295	2145	196	675	500	1530	5	1	39275458	884	-2.94	1.16	12	0.02	-766.00	1938.00	4520	20230602	-50.22	1063	20231031	111.67	2650	-15.09	20240321	1122	100.53	20240102	4520	-50.22	20230602	1063	111.67	20231031	1.18	N	009190	500	196 억	275481	N	N	0	N	N
82	20240416	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2260	-90	5	-3.83	1476234495	659117	134.85	2325	2330	2180	3055	1645	2350	2239.69	0.84	-62146	2466	2407	2336	2277	2206	2372	2242	196	705	500	1590	5	1	39275458	888	-2.95	1.17	12	1.68	-766.00	1938.00	4520	20230602	-50.00	1063	20231031	112.61	2650	-14.72	20240321	1122	101.43	20240102	4520	-50.00	20230602	1063	112.61	20231031	1.21	N	009190	500	196 억	328119	N	N	0	N	N
83	20240416	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2205	-145	5	-6.17	1142220340	510389	104.42	2325	2330	2190	3055	1645	2350	2237.94	0.84	-47306	2466	2407	2336	2277	2206	2372	2242	196	705	500	1590	5	1	39275458	866	-2.88	1.14	12	1.30	-766.00	1938.00	4520	20230602	-51.22	1063	20231031	107.43	2650	-16.79	20240321	1122	96.52	20240102	4520	-51.22	20230602	1063	107.43	20231031	1.21	N	009190	500	196 억	328119	N	N	0	N	N
84	20240416	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2240	-110	5	-4.68	885000325	394073	80.63	2325	2330	2210	3055	1645	2350	2245.77	0.84	-50011	2466	2407	2336	2277	2206	2372	2242	196	705	500	1590	5	1	39275458	880	-2.92	1.16	12	1.00	-766.00	1938.00	4520	20230602	-50.44	1063	20231031	110.72	2650	-15.47	20240321	1122	99.64	20240102	4520	-50.44	20230602	1063	110.72	20231031	1.21	N	009190	500	196 억	328119	N	N	0	N	N
85	20240416	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	-100	5	-4.26	784951550	349229	71.45	2325	2330	2210	3055	1645	2350	2247.67	0.84	-43207	2466	2407	2336	2277	2206	2372	2242	196	705	500	1590	5	1	39275458	884	-2.94	1.16	12	0.89	-766.00	1938.00	4520	20230602	-50.22	1063	20231031	111.67	2650	-15.09	20240321	1122	100.53	20240102	4520	-50.22	20230602	1063	111.67	20231031	1.21	N	009190	500	196 억	328119	N	N	0	N	N
86	20240416	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2240	-110	5	-4.68	638902590	283613	58.03	2325	2330	2225	3055	1645	2350	2252.72	0.84	-16997	2466	2407	2336	2277	2206	2372	2242	196	705	500	1590	5	1	39275458	880	-2.92	1.16	12	0.72	-766.00	1938.00	4520	20230602	-50.44	1063	20231031	110.72	2650	-15.47	20240321	1122	99.64	20240102	4520	-50.44	20230602	1063	110.72	20231031	1.21	N	009190	500	196 억	328119	N	N	0	N	N
87	20240416	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2245	-105	5	-4.47	535089015	237114	48.51	2325	2330	2225	3055	1645	2350	2256.67	0.84	-20765	2466	2407	2336	2277	2206	2372	2242	196	705	500	1590	5	1	39275458	882	-2.93	1.16	12	0.60	-766.00	1938.00	4520	20230602	-50.33	1063	20231031	111.19	2650	-15.28	20240321	1122	100.09	20240102	4520	-50.33	20230602	1063	111.19	20231031	1.21	N	009190	500	196 억	328119	N	N	0	N	N
88	20240416	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2250	-100	5	-4.26	325492000	143600	29.38	2325	2330	2245	3055	1645	2350	2266.65	0.84	-9150	2466	2407	2336	2277	2206	2372	2242	196	705	500	1590	5	1	39275458	884	-2.94	1.16	12	0.37	-766.00	1938.00	4520	20230602	-50.22	1063	20231031	111.67	2650	-15.09	20240321	1122	100.53	20240102	4520	-50.22	20230602	1063	111.67	20231031	1.21	N	009190	500	196 억	328119	N	N	0	N	N
89	20240416	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-40	5	-1.70	5151330	2220	0.45	2325	2330	2310	3055	1645	2350	2320.29	0.84	961	2466	2407	2336	2277	2206	2372	2242	196	705	500	1590	5	1	39275458	907	-3.02	1.19	12	0.01	-766.00	1938.00	4520	20230602	-48.89	1063	20231031	117.31	2650	-12.83	20240321	1122	105.88	20240102	4520	-48.89	20230602	1063	117.31	20231031	1.21	N	009190	500	196 억	328119	N	N	0	N	N
90	20240415	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-45	5	-1.88	1123100415	483658	60.55	2395	2395	2265	3110	1680	2395	2322.10	0.87	-6491	2518	2456	2378	2316	2238	2417	2277	196	715	500	1620	5	1	39275458	923	-3.07	1.21	12	1.23	-766.00	1938.00	4520	20230602	-48.01	1063	20231031	121.07	2650	-11.32	20240321	1122	109.45	20240102	4520	-48.01	20230602	1063	121.07	20231031	1.20	N	009190	500	196 억	340049	N	N	11	N	N
91	20240415	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-60	5	-2.51	961896885	414966	51.95	2395	2395	2265	3110	1680	2395	2318.01	0.87	-3293	2518	2456	2378	2316	2238	2417	2277	196	715	500	1620	5	1	39275458	917	-3.05	1.20	12	1.06	-766.00	1938.00	4520	20230602	-48.34	1063	20231031	119.66	2650	-11.89	20240321	1122	108.11	20240102	4520	-48.34	20230602	1063	119.66	20231031	1.20	N	009190	500	196 억	340049	N	N	11	N	N
92	20240415	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-65	5	-2.71	913902525	394327	49.37	2395	2395	2265	3110	1680	2395	2317.63	0.87	-1940	2518	2456	2378	2316	2238	2417	2277	196	715	500	1620	5	1	39275458	915	-3.04	1.20	12	1.00	-766.00	1938.00	4520	20230602	-48.45	1063	20231031	119.19	2650	-12.08	20240321	1122	107.66	20240102	4520	-48.45	20230602	1063	119.19	20231031	1.20	N	009190	500	196 억	340049	N	N	11	N	N
93	20240415	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	-50	5	-2.09	799437480	344866	43.18	2395	2395	2265	3110	1680	2395	2318.11	0.87	-1550	2518	2456	2378	2316	2238	2417	2277	196	715	500	1620	5	1	39275458	921	-3.06	1.21	12	0.88	-766.00	1938.00	4520	20230602	-48.12	1063	20231031	120.60	2650	-11.51	20240321	1122	109.00	20240102	4520	-48.12	20230602	1063	120.60	20231031	1.20	N	009190	500	196 억	340049	N	N	11	N	N
94	20240415	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-65	5	-2.71	649823265	280178	35.08	2395	2395	2265	3110	1680	2395	2319.32	0.87	-2941	2518	2456	2378	2316	2238	2417	2277	196	715	500	1620	5	1	39275458	915	-3.04	1.20	12	0.71	-766.00	1938.00	4520	20230602	-48.45	1063	20231031	119.19	2650	-12.08	20240321	1122	107.66	20240102	4520	-48.45	20230602	1063	119.19	20231031	1.20	N	009190	500	196 억	340049	N	N	11	N	N
95	20240415	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	-70	5	-2.92	566815125	244288	30.58	2395	2395	2265	3110	1680	2395	2320.27	0.87	-3747	2518	2456	2378	2316	2238	2417	2277	196	715	500	1620	5	1	39275458	913	-3.04	1.20	12	0.62	-766.00	1938.00	4520	20230602	-48.56	1063	20231031	118.72	2650	-12.26	20240321	1122	107.22	20240102	4520	-48.56	20230602	1063	118.72	20231031	1.20	N	009190	500	196 억	340049	N	N	11	N	N
96	20240415	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	-80	5	-3.34	500107065	215452	26.97	2395	2395	2265	3110	1680	2395	2321.20	0.87	2937	2518	2456	2378	2316	2238	2417	2277	196	715	500	1620	5	1	39275458	909	-3.02	1.19	12	0.55	-766.00	1938.00	4520	20230602	-48.78	1063	20231031	117.78	2650	-12.64	20240321	1122	106.33	20240102	4520	-48.78	20230602	1063	117.78	20231031	1.20	N	009190	500	196 억	340049	N	N	11	N	N
97	20240415	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-60	5	-2.51	62869385	26354	3.30	2395	2395	2330	3110	1680	2395	2385.57	0.87	-5488	2518	2456	2378	2316	2238	2417	2277	196	715	500	1620	5	1	39275458	917	-3.05	1.20	12	0.07	-766.00	1938.00	4520	20230602	-48.34	1063	20231031	119.66	2650	-11.89	20240321	1122	108.11	20240102	4520	-48.34	20230602	1063	119.66	20231031	1.20	N	009190	500	196 억	340049	N	N	11	N	N
98	20240412	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-5	5	-0.21	1876361555	797333	102.13	2440	2440	2300	3120	1680	2400	2353.25	1.25	-146342	2563	2481	2428	2346	2293	2455	2320	196	720	500	1630	5	1	39275458	941	-3.13	1.24	12	2.03	-766.00	1938.00	4520	20230602	-47.01	1063	20231031	125.31	2650	-9.62	20240321	1122	113.46	20240102	4520	-47.01	20230602	1063	125.31	20231031	1.19	N	009190	500	196 억	490150	N	N	11	N	N
99	20240412	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-70	5	-2.92	1424895580	607951	77.87	2440	2440	2300	3120	1680	2400	2343.77	1.25	-94329	2563	2481	2428	2346	2293	2455	2320	196	720	500	1630	5	1	39275458	915	-3.04	1.20	12	1.55	-766.00	1938.00	4520	20230602	-48.45	1063	20231031	119.19	2650	-12.08	20240321	1122	107.66	20240102	4520	-48.45	20230602	1063	119.19	20231031	1.19	N	009190	500	196 억	490150	N	N	1	N	N
100	20240412	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-60	5	-2.50	874152590	370334	47.43	2440	2440	2320	3120	1680	2400	2360.44	1.25	-56433	2563	2481	2428	2346	2293	2455	2320	196	720	500	1630	5	1	39275458	919	-3.05	1.21	12	0.94	-766.00	1938.00	4520	20230602	-48.23	1063	20231031	120.13	2650	-11.70	20240321	1122	108.56	20240102	4520	-48.23	20230602	1063	120.13	20231031	1.19	N	009190	500	196 억	490150	N	N	1	N	N
101	20240412	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-50	5	-2.08	622225620	262863	33.67	2440	2440	2330	3120	1680	2400	2367.11	1.25	-44871	2563	2481	2428	2346	2293	2455	2320	196	720	500	1630	5	1	39275458	923	-3.07	1.21	12	0.67	-766.00	1938.00	4520	20230602	-48.01	1063	20231031	121.07	2650	-11.32	20240321	1122	109.45	20240102	4520	-48.01	20230602	1063	121.07	20231031	1.19	N	009190	500	196 억	490150	N	N	1	N	N
102	20240412	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-65	5	-2.71	541974515	228572	29.28	2440	2440	2330	3120	1680	2400	2371.13	1.25	-43913	2563	2481	2428	2346	2293	2455	2320	196	720	500	1630	5	1	39275458	917	-3.05	1.20	12	0.58	-766.00	1938.00	4520	20230602	-48.34	1063	20231031	119.66	2650	-11.89	20240321	1122	108.11	20240102	4520	-48.34	20230602	1063	119.66	20231031	1.19	N	009190	500	196 억	490150	N	N	1	N	N
103	20240412	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-45	5	-1.88	444889975	187187	23.98	2440	2440	2330	3120	1680	2400	2376.71	1.25	-31520	2563	2481	2428	2346	2293	2455	2320	196	720	500	1630	5	1	39275458	925	-3.07	1.22	12	0.48	-766.00	1938.00	4520	20230602	-47.90	1063	20231031	121.54	2650	-11.13	20240321	1122	109.89	20240102	4520	-47.90	20230602	1063	121.54	20231031	1.19	N	009190	500	196 억	490150	N	N	1	N	N
104	20240412	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	-25	5	-1.04	268462000	112273	14.38	2440	2440	2350	3120	1680	2400	2391.15	1.25	-20450	2563	2481	2428	2346	2293	2455	2320	196	720	500	1630	5	1	39275458	933	-3.10	1.23	12	0.29	-766.00	1938.00	4520	20230602	-47.46	1063	20231031	123.42	2650	-10.38	20240321	1122	111.68	20240102	4520	-47.46	20230602	1063	123.42	20231031	1.19	N	009190	500	196 억	490150	N	N	1	N	N
105	20240412	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	0	3	0.00	4918935	2043	0.26	2440	2440	2400	3120	1680	2400	2407.70	1.25	-1462	2563	2481	2428	2346	2293	2455	2320	196	720	500	1630	5	1	39275458	943	-3.13	1.24	12	0.01	-766.00	1938.00	4520	20230602	-46.90	1063	20231031	125.78	2650	-9.43	20240321	1122	113.90	20240102	4520	-46.90	20230602	1063	125.78	20231031	1.19	N	009190	500	196 억	490150	N	N	1	N	N
106	20240411	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	-25	5	-1.03	1907201255	780270	146.96	2435	2510	2375	3150	1700	2425	2444.49	1.45	-86352	2508	2466	2383	2341	2258	2487	2362	196	725	500	1640	5	1	39275458	943	-3.13	1.24	12	1.99	-766.00	1938.00	4520	20230602	-46.90	1063	20231031	125.78	2650	-9.43	20240321	1122	113.90	20240102	4520	-46.90	20230602	1063	125.78	20231031	1.24	N	009190	500	196 억	570655	N	N	1	N	N
107	20240411	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-5	5	-0.21	1773823020	724931	136.53	2435	2510	2375	3150	1700	2425	2446.89	1.45	-83058	2508	2466	2383	2341	2258	2487	2362	196	725	500	1640	5	1	39275458	950	-3.16	1.25	12	1.85	-766.00	1938.00	4520	20230602	-46.46	1063	20231031	127.66	2650	-8.68	20240321	1122	115.69	20240102	4520	-46.46	20230602	1063	127.66	20231031	1.24	N	009190	500	196 억	570655	N	N	41	N	N
108	20240411	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	15	2	0.62	1655007030	675990	127.32	2435	2510	2375	3150	1700	2425	2448.27	1.45	-83472	2508	2466	2383	2341	2258	2487	2362	196	725	500	1640	5	1	39275458	958	-3.19	1.26	12	1.72	-766.00	1938.00	4520	20230602	-46.02	1063	20231031	129.54	2650	-7.92	20240321	1122	117.47	20240102	4520	-46.02	20230602	1063	129.54	20231031	1.24	N	009190	500	196 억	570655	N	N	41	N	N
109	20240411	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	10	2	0.41	1582942480	646389	121.74	2435	2510	2375	3150	1700	2425	2448.90	1.45	-85970	2508	2466	2383	2341	2258	2487	2362	196	725	500	1640	5	1	39275458	956	-3.18	1.26	12	1.65	-766.00	1938.00	4520	20230602	-46.13	1063	20231031	129.07	2650	-8.11	20240321	1122	117.02	20240102	4520	-46.13	20230602	1063	129.07	20231031	1.24	N	009190	500	196 억	570655	N	N	41	N	N
110	20240411	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	30	2	1.24	1366423440	557501	105.00	2435	2510	2375	3150	1700	2425	2450.98	1.45	-97838	2508	2466	2383	2341	2258	2487	2362	196	725	500	1640	5	1	39275458	964	-3.20	1.27	12	1.42	-766.00	1938.00	4520	20230602	-45.69	1063	20231031	130.95	2650	-7.36	20240321	1122	118.81	20240102	4520	-45.69	20230602	1063	130.95	20231031	1.24	N	009190	500	196 억	570655	N	N	41	N	N
111	20240411	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	35	2	1.44	1121796790	458357	86.33	2435	2510	2375	3150	1700	2425	2447.43	1.45	-102777	2508	2466	2383	2341	2258	2487	2362	196	725	500	1640	5	1	39275458	966	-3.21	1.27	12	1.17	-766.00	1938.00	4520	20230602	-45.58	1063	20231031	131.42	2650	-7.17	20240321	1122	119.25	20240102	4520	-45.58	20230602	1063	131.42	20231031	1.24	N	009190	500	196 억	570655	N	N	41	N	N
112	20240411	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-5	5	-0.21	739764575	301970	56.87	2435	2510	2385	3150	1700	2425	2449.80	1.45	-73957	2508	2466	2383	2341	2258	2487	2362	196	725	500	1640	5	1	39275458	950	-3.16	1.25	12	0.77	-766.00	1938.00	4520	20230602	-46.46	1063	20231031	127.66	2650	-8.68	20240321	1122	115.69	20240102	4520	-46.46	20230602	1063	127.66	20231031	1.24	N	009190	500	196 억	570655	N	N	41	N	N
113	20240411	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	75	2	3.09	117030505	47857	9.01	2435	2500	2425	3150	1700	2425	2445.45	1.45	3716	2508	2466	2383	2341	2258	2487	2362	196	725	500	1640	5	1	39275458	982	-3.26	1.29	12	0.12	-766.00	1938.00	4520	20230602	-44.69	1063	20231031	135.18	2650	-5.66	20240321	1122	122.82	20240102	4520	-44.69	20230602	1063	135.18	20231031	1.24	N	009190	500	196 억	570655	N	N	41	N	N
114	20240409	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	80	2	3.41	1183285685	500441	59.56	2345	2425	2300	3045	1645	2345	2363.46	1.22	98613	2541	2442	2376	2277	2211	2492	2327	196	700	500	1590	5	1	39275458	952	-3.17	1.25	12	1.27	-766.00	1938.00	4520	20230602	-46.35	1063	20231031	128.13	2650	-8.49	20240321	1122	116.13	20240102	4520	-46.35	20230602	1063	128.13	20231031	1.31	N	009190	500	196 억	477417	N	N	41	N	N
115	20240409	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	65	2	2.77	979291615	416098	49.52	2345	2425	2300	3045	1645	2345	2353.51	1.22	77750	2541	2442	2376	2277	2211	2492	2327	196	700	500	1590	5	1	39275458	947	-3.15	1.24	12	1.06	-766.00	1938.00	4520	20230602	-46.68	1063	20231031	126.72	2650	-9.06	20240321	1122	114.80	20240102	4520	-46.68	20230602	1063	126.72	20231031	1.31	N	009190	500	196 억	477417	N	N	0	N	N
116	20240409	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	45	2	1.92	772724465	329900	39.26	2345	2410	2300	3045	1645	2345	2342.30	1.22	42627	2541	2442	2376	2277	2211	2492	2327	196	700	500	1590	5	1	39275458	939	-3.12	1.23	12	0.84	-766.00	1938.00	4520	20230602	-47.12	1063	20231031	124.84	2650	-9.81	20240321	1122	113.01	20240102	4520	-47.12	20230602	1063	124.84	20231031	1.31	N	009190	500	196 억	477417	N	N	0	N	N
117	20240409	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	10	2	0.43	557389275	239640	28.52	2345	2370	2300	3045	1645	2345	2325.94	1.22	14695	2541	2442	2376	2277	2211	2492	2327	196	700	500	1590	5	1	39275458	925	-3.07	1.22	12	0.61	-766.00	1938.00	4520	20230602	-47.90	1063	20231031	121.54	2650	-11.13	20240321	1122	109.89	20240102	4520	-47.90	20230602	1063	121.54	20231031	1.31	N	009190	500	196 억	477417	N	N	0	N	N
118	20240409	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	10	2	0.43	513085910	220798	26.28	2345	2370	2300	3045	1645	2345	2323.77	1.22	4528	2541	2442	2376	2277	2211	2492	2327	196	700	500	1590	5	1	39275458	925	-3.07	1.22	12	0.56	-766.00	1938.00	4520	20230602	-47.90	1063	20231031	121.54	2650	-11.13	20240321	1122	109.89	20240102	4520	-47.90	20230602	1063	121.54	20231031	1.31	N	009190	500	196 억	477417	N	N	0	N	N
119	20240409	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	10	2	0.43	454161440	195804	23.30	2345	2370	2300	3045	1645	2345	2319.46	1.22	-7720	2541	2442	2376	2277	2211	2492	2327	196	700	500	1590	5	1	39275458	925	-3.07	1.22	12	0.50	-766.00	1938.00	4520	20230602	-47.90	1063	20231031	121.54	2650	-11.13	20240321	1122	109.89	20240102	4520	-47.90	20230602	1063	121.54	20231031	1.31	N	009190	500	196 억	477417	N	N	0	N	N
120	20240409	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	-30	5	-1.28	351885650	152201	18.11	2345	2350	2300	3045	1645	2345	2311.96	1.22	-1353	2541	2442	2376	2277	2211	2492	2327	196	700	500	1590	5	1	39275458	909	-3.02	1.19	12	0.39	-766.00	1938.00	4520	20230602	-48.78	1063	20231031	117.78	2650	-12.64	20240321	1122	106.33	20240102	4520	-48.78	20230602	1063	117.78	20231031	1.31	N	009190	500	196 억	477417	N	N	0	N	N
121	20240409	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	5	2	0.21	29006420	12372	1.47	2345	2350	2330	3045	1645	2345	2344.52	1.22	-10560	2541	2442	2376	2277	2211	2492	2327	196	700	500	1590	5	1	39275458	923	-3.07	1.21	12	0.03	-766.00	1938.00	4520	20230602	-48.01	1063	20231031	121.07	2650	-11.32	20240321	1122	109.45	20240102	4520	-48.01	20230602	1063	121.07	20231031	1.31	N	009190	500	196 억	477417	N	N	0	N	N
122	20240408	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	20	2	0.86	2012490230	839251	171.45	2335	2475	2310	3020	1630	2325	2397.96	0.98	103723	2415	2370	2320	2275	2225	2345	2250	196	695	500	1580	5	1	39275458	921	-3.06	1.21	12	2.14	-766.00	1938.00	4520	20230602	-48.12	1063	20231031	120.60	2650	-11.51	20240321	1122	109.00	20240102	4520	-48.12	20230602	1063	120.60	20231031	1.27	N	009190	500	196 억	385529	N	N	102	N	N
123	20240408	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	0	3	0.00	1902602060	792159	161.83	2335	2475	2310	3020	1630	2325	2401.79	0.98	109250	2415	2370	2320	2275	2225	2345	2250	196	695	500	1580	5	1	39275458	913	-3.04	1.20	12	2.02	-766.00	1938.00	4520	20230602	-48.56	1063	20231031	118.72	2650	-12.26	20240321	1122	107.22	20240102	4520	-48.56	20230602	1063	118.72	20231031	1.27	N	009190	500	196 억	385529	N	N	102	N	N
124	20240408	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	45	2	1.94	1757075600	729993	149.13	2335	2475	2310	3020	1630	2325	2406.98	0.98	112195	2415	2370	2320	2275	2225	2345	2250	196	695	500	1580	5	1	39275458	931	-3.09	1.22	12	1.86	-766.00	1938.00	4520	20230602	-47.57	1063	20231031	122.95	2650	-10.57	20240321	1122	111.23	20240102	4520	-47.57	20230602	1063	122.95	20231031	1.27	N	009190	500	196 억	385529	N	N	102	N	N
125	20240408	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	60	2	2.58	1549905880	643072	131.37	2335	2475	2310	3020	1630	2325	2410.16	0.98	104660	2415	2370	2320	2275	2225	2345	2250	196	695	500	1580	5	1	39275458	937	-3.11	1.23	12	1.64	-766.00	1938.00	4520	20230602	-47.23	1063	20231031	124.37	2650	-10.00	20240321	1122	112.57	20240102	4520	-47.23	20230602	1063	124.37	20231031	1.27	N	009190	500	196 억	385529	N	N	102	N	N
126	20240408	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	50	2	2.15	1482428455	614756	125.59	2335	2475	2310	3020	1630	2325	2411.41	0.98	102956	2415	2370	2320	2275	2225	2345	2250	196	695	500	1580	5	1	39275458	933	-3.10	1.23	12	1.57	-766.00	1938.00	4520	20230602	-47.46	1063	20231031	123.42	2650	-10.38	20240321	1122	111.68	20240102	4520	-47.46	20230602	1063	123.42	20231031	1.27	N	009190	500	196 억	385529	N	N	102	N	N
127	20240408	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	65	2	2.80	1303227185	539748	110.27	2335	2475	2310	3020	1630	2325	2414.51	0.98	84126	2415	2370	2320	2275	2225	2345	2250	196	695	500	1580	5	1	39275458	939	-3.12	1.23	12	1.37	-766.00	1938.00	4520	20230602	-47.12	1063	20231031	124.84	2650	-9.81	20240321	1122	113.01	20240102	4520	-47.12	20230602	1063	124.84	20231031	1.27	N	009190	500	196 억	385529	N	N	102	N	N
128	20240408	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	70	2	3.01	1166332285	482411	98.55	2335	2475	2310	3020	1630	2325	2417.71	0.98	69993	2415	2370	2320	2275	2225	2345	2250	196	695	500	1580	5	1	39275458	941	-3.13	1.24	12	1.23	-766.00	1938.00	4520	20230602	-47.01	1063	20231031	125.31	2650	-9.62	20240321	1122	113.46	20240102	4520	-47.01	20230602	1063	125.31	20231031	1.27	N	009190	500	196 억	385529	N	N	102	N	N
129	20240408	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	20	2	0.86	37550490	16077	3.28	2335	2370	2320	3020	1630	2325	2335.67	0.98	-7082	2415	2370	2320	2275	2225	2345	2250	196	695	500	1580	5	1	39275458	921	-3.06	1.21	12	0.04	-766.00	1938.00	4520	20230602	-48.12	1063	20231031	120.60	2650	-11.51	20240321	1122	109.00	20240102	4520	-48.12	20230602	1063	120.60	20231031	1.27	N	009190	500	196 억	385529	N	N	102	N	N
130	20240405	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	-45	5	-1.90	1122446840	488920	108.13	2345	2365	2270	3080	1660	2370	2295.53	1.10	-56769	2473	2421	2373	2321	2273	2397	2297	196	710	500	1610	5	1	39275458	913	-3.04	1.20	12	1.24	-766.00	1938.00	4520	20230602	-48.56	1063	20231031	118.72	2650	-12.26	20240321	1122	107.22	20240102	4520	-48.56	20230602	1063	118.72	20231031	1.24	N	009190	500	196 억	430380	N	N	102	N	N
131	20240405	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-85	5	-3.59	863936360	376792	83.33	2345	2365	2270	3080	1660	2370	2292.56	1.10	-38525	2473	2421	2373	2321	2273	2397	2297	196	710	500	1610	5	1	39275458	897	-2.98	1.18	12	0.96	-766.00	1938.00	4520	20230602	-49.45	1063	20231031	114.96	2650	-13.77	20240321	1122	103.65	20240102	4520	-49.45	20230602	1063	114.96	20231031	1.24	N	009190	500	196 억	430380	N	N	6	N	N
132	20240405	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-85	5	-3.59	798422075	348164	77.00	2345	2365	2270	3080	1660	2370	2292.89	1.10	-31282	2473	2421	2373	2321	2273	2397	2297	196	710	500	1610	5	1	39275458	897	-2.98	1.18	12	0.89	-766.00	1938.00	4520	20230602	-49.45	1063	20231031	114.96	2650	-13.77	20240321	1122	103.65	20240102	4520	-49.45	20230602	1063	114.96	20231031	1.24	N	009190	500	196 억	430380	N	N	6	N	N
133	20240405	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-70	5	-2.95	656634265	286246	63.31	2345	2365	2270	3080	1660	2370	2293.54	1.10	-28727	2473	2421	2373	2321	2273	2397	2297	196	710	500	1610	5	1	39275458	903	-3.00	1.19	12	0.73	-766.00	1938.00	4520	20230602	-49.12	1063	20231031	116.37	2650	-13.21	20240321	1122	104.99	20240102	4520	-49.12	20230602	1063	116.37	20231031	1.24	N	009190	500	196 억	430380	N	N	6	N	N
134	20240405	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-85	5	-3.59	572295295	249624	55.21	2345	2365	2270	3080	1660	2370	2292.15	1.10	-38844	2473	2421	2373	2321	2273	2397	2297	196	710	500	1610	5	1	39275458	897	-2.98	1.18	12	0.64	-766.00	1938.00	4520	20230602	-49.45	1063	20231031	114.96	2650	-13.77	20240321	1122	103.65	20240102	4520	-49.45	20230602	1063	114.96	20231031	1.24	N	009190	500	196 억	430380	N	N	6	N	N
135	20240405	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-90	5	-3.80	521997790	227604	50.34	2345	2365	2270	3080	1660	2370	2292.93	1.10	-35452	2473	2421	2373	2321	2273	2397	2297	196	710	500	1610	5	1	39275458	895	-2.98	1.18	12	0.58	-766.00	1938.00	4520	20230602	-49.56	1063	20231031	114.49	2650	-13.96	20240321	1122	103.21	20240102	4520	-49.56	20230602	1063	114.49	20231031	1.24	N	009190	500	196 억	430380	N	N	6	N	N
136	20240405	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2300	-70	5	-2.95	326642930	142035	31.41	2345	2365	2270	3080	1660	2370	2298.97	1.10	-22450	2473	2421	2373	2321	2273	2397	2297	196	710	500	1610	5	1	39275458	903	-3.00	1.19	12	0.36	-766.00	1938.00	4520	20230602	-49.12	1063	20231031	116.37	2650	-13.21	20240321	1122	104.99	20240102	4520	-49.12	20230602	1063	116.37	20231031	1.24	N	009190	500	196 억	430380	N	N	6	N	N
137	20240405	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-80	5	-3.38	54798835	23705	5.24	2345	2345	2285	3080	1660	2370	2307.65	1.10	-7468	2473	2421	2373	2321	2273	2397	2297	196	710	500	1610	5	1	39275458	899	-2.99	1.18	12	0.06	-766.00	1938.00	4520	20230602	-49.34	1063	20231031	115.43	2650	-13.58	20240321	1122	104.10	20240102	4520	-49.34	20230602	1063	115.43	20231031	1.24	N	009190	500	196 억	430380	N	N	6	N	N
138	20240404	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-5	5	-0.21	1049525285	441099	50.55	2375	2425	2325	3085	1665	2375	2379.34	1.28	-62680	2595	2485	2390	2280	2185	2437	2232	196	710	500	1610	5	1	39275458	931	-3.09	1.22	12	1.12	-766.00	1938.00	4520	20230602	-47.57	1063	20231031	122.95	2650	-10.57	20240321	1122	111.23	20240102	4520	-47.57	20230602	1063	122.95	20231031	1.19	N	009190	500	196 억	500848	N	N	6	N	N
139	20240404	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-10	5	-0.42	955325200	401060	45.97	2375	2425	2325	3085	1665	2375	2382.00	1.28	-57474	2595	2485	2390	2280	2185	2437	2232	196	710	500	1610	5	1	39275458	929	-3.09	1.22	12	1.02	-766.00	1938.00	4520	20230602	-47.68	1063	20231031	122.48	2650	-10.75	20240321	1122	110.78	20240102	4520	-47.68	20230602	1063	122.48	20231031	1.19	N	009190	500	196 억	500848	N	N	11	N	N
140	20240404	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	-25	5	-1.05	781773925	327148	37.49	2375	2425	2350	3085	1665	2375	2389.66	1.28	-30459	2595	2485	2390	2280	2185	2437	2232	196	710	500	1610	5	1	39275458	923	-3.07	1.21	12	0.83	-766.00	1938.00	4520	20230602	-48.01	1063	20231031	121.07	2650	-11.32	20240321	1122	109.45	20240102	4520	-48.01	20230602	1063	121.07	20231031	1.19	N	009190	500	196 억	500848	N	N	11	N	N
141	20240404	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-5	5	-0.21	664787465	277700	31.83	2375	2425	2360	3085	1665	2375	2393.91	1.28	-17128	2595	2485	2390	2280	2185	2437	2232	196	710	500	1610	5	1	39275458	931	-3.09	1.22	12	0.71	-766.00	1938.00	4520	20230602	-47.57	1063	20231031	122.95	2650	-10.57	20240321	1122	111.23	20240102	4520	-47.57	20230602	1063	122.95	20231031	1.19	N	009190	500	196 억	500848	N	N	11	N	N
142	20240404	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	10	2	0.42	587120960	245026	28.08	2375	2425	2360	3085	1665	2375	2396.16	1.28	-4505	2595	2485	2390	2280	2185	2437	2232	196	710	500	1610	5	1	39275458	937	-3.11	1.23	12	0.62	-766.00	1938.00	4520	20230602	-47.23	1063	20231031	124.37	2650	-10.00	20240321	1122	112.57	20240102	4520	-47.23	20230602	1063	124.37	20231031	1.19	N	009190	500	196 억	500848	N	N	11	N	N
143	20240404	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2390	15	2	0.63	520393965	217068	24.88	2375	2425	2360	3085	1665	2375	2397.38	1.28	748	2595	2485	2390	2280	2185	2437	2232	196	710	500	1610	5	1	39275458	939	-3.12	1.23	12	0.55	-766.00	1938.00	4520	20230602	-47.12	1063	20231031	124.84	2650	-9.81	20240321	1122	113.01	20240102	4520	-47.12	20230602	1063	124.84	20231031	1.19	N	009190	500	196 억	500848	N	N	11	N	N
144	20240404	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	10	2	0.42	327661005	136656	15.66	2375	2425	2360	3085	1665	2375	2397.71	1.28	-28764	2595	2485	2390	2280	2185	2437	2232	196	710	500	1610	5	1	39275458	937	-3.11	1.23	12	0.35	-766.00	1938.00	4520	20230602	-47.23	1063	20231031	124.37	2650	-10.00	20240321	1122	112.57	20240102	4520	-47.23	20230602	1063	124.37	20231031	1.19	N	009190	500	196 억	500848	N	N	11	N	N
145	20240404	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	10	2	0.42	74717960	31007	3.55	2375	2425	2375	3085	1665	2375	2409.71	1.28	-2788	2595	2485	2390	2280	2185	2437	2232	196	710	500	1610	5	1	39275458	937	-3.11	1.23	12	0.08	-766.00	1938.00	4520	20230602	-47.23	1063	20231031	124.37	2650	-10.00	20240321	1122	112.57	20240102	4520	-47.23	20230602	1063	124.37	20231031	1.19	N	009190	500	196 억	500848	N	N	11	N	N
146	20240403	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	10	2	0.42	2050013295	866130	138.55	2400	2500	2295	3070	1660	2365	2366.83	1.59	-117390	2431	2397	2336	2302	2241	2415	2320	193	705	500	1600	5	1	38626950	917	-3.10	1.23	12	2.24	-766.00	1938.00	4520	20230602	-47.46	1063	20231031	123.42	2650	-10.38	20240321	1122	111.68	20240102	4520	-47.46	20230602	1063	123.42	20231031	1.01	N	009190	500	193 억	614491	N	N	11	N	N
147	20240403	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	-20	5	-0.85	1778871470	750732	120.09	2400	2500	2295	3070	1660	2365	2369.52	1.59	-91191	2431	2397	2336	2302	2241	2415	2320	193	705	500	1600	5	1	38626950	906	-3.06	1.21	12	1.94	-766.00	1938.00	4520	20230602	-48.12	1063	20231031	120.60	2650	-11.51	20240321	1122	109.00	20240102	4520	-48.12	20230602	1063	120.60	20231031	1.01	N	009190	500	193 억	614491	N	N	70	N	N
148	20240403	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-30	5	-1.27	1657448075	698753	111.77	2400	2500	2295	3070	1660	2365	2372.01	1.59	-81974	2431	2397	2336	2302	2241	2415	2320	193	705	500	1600	5	1	38626950	902	-3.05	1.20	12	1.81	-766.00	1938.00	4520	20230602	-48.34	1063	20231031	119.66	2650	-11.89	20240321	1122	108.11	20240102	4520	-48.34	20230602	1063	119.66	20231031	1.01	N	009190	500	193 억	614491	N	N	70	N	N
149	20240403	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	-40	5	-1.69	1541880315	649298	103.86	2400	2500	2295	3070	1660	2365	2374.69	1.59	-77416	2431	2397	2336	2302	2241	2415	2320	193	705	500	1600	5	1	38626950	898	-3.04	1.20	12	1.68	-766.00	1938.00	4520	20230602	-48.56	1063	20231031	118.72	2650	-12.26	20240321	1122	107.22	20240102	4520	-48.56	20230602	1063	118.72	20231031	1.01	N	009190	500	193 억	614491	N	N	70	N	N
150	20240403	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	-40	5	-1.69	1424384225	598605	95.75	2400	2500	2295	3070	1660	2365	2379.51	1.59	-73752	2431	2397	2336	2302	2241	2415	2320	193	705	500	1600	5	1	38626950	898	-3.04	1.20	12	1.55	-766.00	1938.00	4520	20230602	-48.56	1063	20231031	118.72	2650	-12.26	20240321	1122	107.22	20240102	4520	-48.56	20230602	1063	118.72	20231031	1.01	N	009190	500	193 억	614491	N	N	70	N	N
151	20240403	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	5	2	0.21	1183814540	494935	79.17	2400	2500	2295	3070	1660	2365	2391.86	1.59	-68522	2431	2397	2336	2302	2241	2415	2320	193	705	500	1600	5	1	38626950	915	-3.09	1.22	12	1.28	-766.00	1938.00	4520	20230602	-47.57	1063	20231031	122.95	2650	-10.57	20240321	1122	111.23	20240102	4520	-47.57	20230602	1063	122.95	20231031	1.01	N	009190	500	193 억	614491	N	N	70	N	N
152	20240403	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	5	2	0.21	1122027815	468772	74.99	2400	2500	2295	3070	1660	2365	2393.55	1.59	-61252	2431	2397	2336	2302	2241	2415	2320	193	705	500	1600	5	1	38626950	915	-3.09	1.22	12	1.21	-766.00	1938.00	4520	20230602	-47.57	1063	20231031	122.95	2650	-10.57	20240321	1122	111.23	20240102	4520	-47.57	20230602	1063	122.95	20231031	1.01	N	009190	500	193 억	614491	N	N	70	N	N
153	20240403	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	75	2	3.17	284058805	115511	18.48	2400	2500	2400	3070	1660	2365	2459.17	1.59	16005	2431	2397	2336	2302	2241	2415	2320	193	705	500	1600	5	1	38626950	942	-3.19	1.26	12	0.30	-766.00	1938.00	4520	20230602	-46.02	1063	20231031	129.54	2650	-7.92	20240321	1122	117.47	20240102	4520	-46.02	20230602	1063	129.54	20231031	1.01	N	009190	500	193 억	614491	N	N	70	N	N
154	20240402	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-20	5	-0.84	1347153610	581594	80.57	2305	2370	2275	3100	1670	2385	2316.26	1.48	35340	2501	2442	2336	2277	2171	2472	2307	193	715	500	1620	5	1	38626950	914	-3.09	1.22	12	1.51	-766.00	1938.00	4520	20230602	-47.68	1063	20231031	122.48	2650	-10.75	20240321	1122	110.78	20240102	4520	-47.68	20230602	1063	122.48	20231031	0.99	N	009190	500	193 억	572938	N	N	70	N	N
155	20240402	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-50	5	-2.10	1199600350	518830	71.87	2305	2370	2275	3100	1670	2385	2312.13	1.48	41187	2501	2442	2336	2277	2171	2472	2307	193	715	500	1620	5	1	38626950	902	-3.05	1.20	12	1.34	-766.00	1938.00	4520	20230602	-48.34	1063	20231031	119.66	2650	-11.89	20240321	1122	108.11	20240102	4520	-48.34	20230602	1063	119.66	20231031	0.99	N	009190	500	193 억	572938	N	N	0	N	N
156	20240402	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	-65	5	-2.73	937377005	404985	56.10	2305	2370	2275	3100	1670	2385	2314.60	1.48	40205	2501	2442	2336	2277	2171	2472	2307	193	715	500	1620	5	1	38626950	896	-3.03	1.20	12	1.05	-766.00	1938.00	4520	20230602	-48.67	1063	20231031	118.25	2650	-12.45	20240321	1122	106.77	20240102	4520	-48.67	20230602	1063	118.25	20231031	0.99	N	009190	500	193 억	572938	N	N	0	N	N
157	20240402	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2335	-50	5	-2.10	797523080	344694	47.75	2305	2370	2275	3100	1670	2385	2313.71	1.48	46598	2501	2442	2336	2277	2171	2472	2307	193	715	500	1620	5	1	38626950	902	-3.05	1.20	12	0.89	-766.00	1938.00	4520	20230602	-48.34	1063	20231031	119.66	2650	-11.89	20240321	1122	108.11	20240102	4520	-48.34	20230602	1063	119.66	20231031	0.99	N	009190	500	193 억	572938	N	N	0	N	N
158	20240402	120216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	-65	5	-2.73	758207020	327813	45.41	2305	2370	2275	3100	1670	2385	2312.93	1.48	45947	2501	2442	2336	2277	2171	2472	2307	193	715	500	1620	5	1	38626950	896	-3.03	1.20	12	0.85	-766.00	1938.00	4520	20230602	-48.67	1063	20231031	118.25	2650	-12.45	20240321	1122	106.77	20240102	4520	-48.67	20230602	1063	118.25	20231031	0.99	N	009190	500	193 억	572938	N	N	0	N	N
159	20240402	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	-30	5	-1.26	712943320	308471	42.73	2305	2370	2275	3100	1670	2385	2311.22	1.48	46723	2501	2442	2336	2277	2171	2472	2307	193	715	500	1620	5	1	38626950	910	-3.07	1.22	12	0.80	-766.00	1938.00	4520	20230602	-47.90	1063	20231031	121.54	2650	-11.13	20240321	1122	109.89	20240102	4520	-47.90	20230602	1063	121.54	20231031	0.99	N	009190	500	193 억	572938	N	N	0	N	N
160	20240402	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-75	5	-3.14	526147380	227662	31.54	2305	2370	2275	3100	1670	2385	2311.09	1.48	43055	2501	2442	2336	2277	2171	2472	2307	193	715	500	1620	5	1	38626950	892	-3.02	1.19	12	0.59	-766.00	1938.00	4520	20230602	-48.89	1063	20231031	117.31	2650	-12.83	20240321	1122	105.88	20240102	4520	-48.89	20230602	1063	117.31	20231031	0.99	N	009190	500	193 억	572938	N	N	0	N	N
161	20240402	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-15	5	-0.63	44754000	19342	2.68	2305	2370	2305	3100	1670	2385	2313.82	1.48	7971	2501	2442	2336	2277	2171	2472	2307	193	715	500	1620	5	1	38626950	915	-3.09	1.22	12	0.05	-766.00	1938.00	4520	20230602	-47.57	1063	20231031	122.95	2650	-10.57	20240321	1122	111.23	20240102	4520	-47.57	20230602	1063	122.95	20231031	0.99	N	009190	500	193 억	572938	N	N	0	N	N
162	20240401	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2385	20	2	0.85	1657218255	720087	89.51	2350	2395	2230	3070	1660	2365	2301.41	1.97	-189944	2485	2425	2335	2275	2185	2380	2230	193	705	500	1600	5	1	38626950	921	-3.11	1.23	12	1.86	-766.00	1938.00	4520	20230602	-47.23	1063	20231031	124.37	2650	-10.00	20240321	1122	112.57	20240102	4520	-47.23	20230602	1063	124.37	20231031	0.99	N	009190	500	193 억	759761	N	N	0	N	N
163	20240401	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-25	5	-1.06	1501851350	654404	81.35	2350	2395	2230	3070	1660	2365	2294.99	1.97	-160579	2485	2425	2335	2275	2185	2380	2230	193	705	500	1600	5	1	38626950	904	-3.05	1.21	12	1.69	-766.00	1938.00	4520	20230602	-48.23	1063	20231031	120.13	2650	-11.70	20240321	1122	108.56	20240102	4520	-48.23	20230602	1063	120.13	20231031	0.99	N	009190	500	193 억	759761	N	N	0	N	N
164	20240401	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-85	5	-3.59	1096239850	481007	59.79	2350	2365	2230	3070	1660	2365	2279.05	1.97	-115156	2485	2425	2335	2275	2185	2380	2230	193	705	500	1600	5	1	38626950	881	-2.98	1.18	12	1.25	-766.00	1938.00	4520	20230602	-49.56	1063	20231031	114.49	2650	-13.96	20240321	1122	103.21	20240102	4520	-49.56	20230602	1063	114.49	20231031	0.99	N	009190	500	193 억	759761	N	N	0	N	N
165	20240401	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2235	-130	5	-5.50	877340535	384418	47.79	2350	2365	2230	3070	1660	2365	2282.26	1.97	-106246	2485	2425	2335	2275	2185	2380	2230	193	705	500	1600	5	1	38626950	863	-2.92	1.15	12	1.00	-766.00	1938.00	4520	20230602	-50.55	1063	20231031	110.25	2650	-15.66	20240321	1122	99.20	20240102	4520	-50.55	20230602	1063	110.25	20231031	0.99	N	009190	500	193 억	759761	N	N	0	N	N
166	20240401	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2265	-100	5	-4.23	712640015	311053	38.67	2350	2365	2245	3070	1660	2365	2291.06	1.97	-88342	2485	2425	2335	2275	2185	2380	2230	193	705	500	1600	5	1	38626950	875	-2.96	1.17	12	0.81	-766.00	1938.00	4520	20230602	-49.89	1063	20231031	113.08	2650	-14.53	20240321	1122	101.87	20240102	4520	-49.89	20230602	1063	113.08	20231031	0.99	N	009190	500	193 억	759761	N	N	0	N	N
167	20240401	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-85	5	-3.59	540689315	235075	29.22	2350	2365	2265	3070	1660	2365	2300.07	1.97	-76722	2485	2425	2335	2275	2185	2380	2230	193	705	500	1600	5	1	38626950	881	-2.98	1.18	12	0.61	-766.00	1938.00	4520	20230602	-49.56	1063	20231031	114.49	2650	-13.96	20240321	1122	103.21	20240102	4520	-49.56	20230602	1063	114.49	20231031	0.99	N	009190	500	193 억	759761	N	N	0	N	N
168	20240401	100214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-60	5	-2.54	267874975	115498	14.36	2350	2365	2285	3070	1660	2365	2319.30	1.97	-33607	2485	2425	2335	2275	2185	2380	2230	193	705	500	1600	5	1	38626950	890	-3.01	1.19	12	0.30	-766.00	1938.00	4520	20230602	-49.00	1063	20231031	116.84	2650	-13.02	20240321	1122	105.44	20240102	4520	-49.00	20230602	1063	116.84	20231031	0.99	N	009190	500	193 억	759761	N	N	0	N	N
169	20240401	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2330	-35	5	-1.48	38162815	16241	2.02	2350	2365	2320	3070	1660	2365	2349.78	1.97	-11888	2485	2425	2335	2275	2185	2380	2230	193	705	500	1600	5	1	38626950	900	-3.04	1.20	12	0.04	-766.00	1938.00	4520	20230602	-48.45	1063	20231031	119.19	2650	-12.08	20240321	1122	107.66	20240102	4520	-48.45	20230602	1063	119.19	20231031	0.99	N	009190	500	193 억	759761	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History