KissMeData/058650/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	-2200	5	-1.94	122325400	1097	652.98	112400	112700	110900	147100	79300	113200	111507.48	1.19	0	-22	116200	114700	112100	110600	108000	115450	111350	200	33900	5000	79240	100	1	4000000	4440	5.41	0.21	12	0.03	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		47680	N	N	0	N	00	N
3	20240430	150609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	-2200	5	-1.94	119995100	1076	640.48	112400	112700	110900	147100	79300	113200	111518.05	1.19	0	-5	116200	114700	112100	110600	108000	115450	111350	200	33900	5000	79240	100	1	4000000	4440	5.41	0.21	12	0.03	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		47680	N	N	0	N	00	N
4	20240430	140609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-2100	5	-1.86	99568500	892	530.95	112400	112700	111100	147100	79300	113200	111622.11	1.19	0	-8	116200	114700	112100	110600	108000	115450	111350	200	33900	5000	79240	100	1	4000000	4444	5.42	0.21	12	0.02	20501.00	539690.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		47680	N	N	0	N	00	N
5	20240430	130608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111400	-1800	5	-1.59	70200000	628	373.81	112400	112700	111300	147100	79300	113200	111781.18	1.19	0	-8	116200	114700	112100	110600	108000	115450	111350	200	33900	5000	79240	100	1	4000000	4456	5.43	0.21	12	0.02	20501.00	539690.00	132000	20240220	-15.61	100000	20230920	11.40	132000	-15.61	20240220	102100	9.11	20240126	132000	-15.61	20240220	100000	11.40	20230920	0.00	N	058650	5000	200 억		47680	N	N	0	N	00	N
6	20240430	120609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111400	-1800	5	-1.59	53936900	482	286.90	112400	112700	111400	147100	79300	113200	111899.58	1.19	0	-8	116200	114700	112100	110600	108000	115450	111350	200	33900	5000	79240	100	1	4000000	4456	5.43	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.61	100000	20230920	11.40	132000	-15.61	20240220	102100	9.11	20240126	132000	-15.61	20240220	100000	11.40	20230920	0.00	N	058650	5000	200 억		47680	N	N	0	N	00	N
7	20240430	110607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	-1700	5	-1.50	24944100	222	132.14	112400	112700	111400	147100	79300	113200	112357.01	1.19	0	-8	116200	114700	112100	110600	108000	115450	111350	200	33900	5000	79240	100	1	4000000	4460	5.44	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		47680	N	N	0	N	00	N
8	20240430	100606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	-800	5	-0.71	22152800	197	117.26	112400	112700	112400	147100	79300	113200	112446.94	1.19	0	-10	116200	114700	112100	110600	108000	115450	111350	200	33900	5000	79240	100	1	4000000	4496	5.48	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.85	100000	20230920	12.40	132000	-14.85	20240220	102100	10.09	20240126	132000	-14.85	20240220	100000	12.40	20230920	0.00	N	058650	5000	200 억		47680	N	N	0	N	00	N
9	20240430	090616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	-600	5	-0.53	2251600	20	11.90	112400	112600	112400	147100	79300	113200	112547.37	1.19	0	0	116200	114700	112100	110600	108000	115450	111350	200	33900	5000	79240	100	1	4000000	4504	5.49	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.70	100000	20230920	12.60	132000	-14.70	20240220	102100	10.28	20240126	132000	-14.70	20240220	100000	12.60	20230920	0.00	N	058650	5000	200 억		47680	N	N	0	N	00	N
10	20240429	160556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113200	1600	2	1.43	18611800	168	31.34	111700	113600	109500	145000	78200	111600	110740.61	1.19	0	4	117133	114366	111233	108466	105333	115750	109850	200	33400	5000	78120	100	1	4000000	4528	5.52	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.24	100000	20230920	13.20	132000	-14.24	20240220	102100	10.87	20240126	132000	-14.24	20240220	100000	13.20	20230920	0.00	N	058650	5000	200 억		47679	N	N	0	N	00	N
11	20240429	150606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109700	-1900	5	-1.70	15480100	140	26.12	111700	113600	109500	145000	78200	111600	110572.14	1.19	0	4	117133	114366	111233	108466	105333	115750	109850	200	33400	5000	78120	100	1	4000000	4388	5.35	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.89	100000	20230920	9.70	132000	-16.89	20240220	102100	7.44	20240126	132000	-16.89	20240220	100000	9.70	20230920	0.00	N	058650	5000	200 억		47679	N	N	0	N	00	N
12	20240429	140545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	-600	5	-0.54	12405100	112	20.90	111700	113600	109500	145000	78200	111600	110759.82	1.19	0	4	117133	114366	111233	108466	105333	115750	109850	200	33400	5000	78120	100	1	4000000	4440	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		47679	N	N	0	N	00	N
13	20240429	130607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110000	-1600	5	-1.43	10973100	99	18.47	111700	113600	109500	145000	78200	111600	110839.39	1.19	0	4	117133	114366	111233	108466	105333	115750	109850	200	33400	5000	78120	100	1	4000000	4400	5.37	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.67	100000	20230920	10.00	132000	-16.67	20240220	102100	7.74	20240126	132000	-16.67	20240220	100000	10.00	20230920	0.00	N	058650	5000	200 억		47679	N	N	0	N	00	N
14	20240429	120606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	-1300	5	-1.16	10422800	94	17.54	111700	113600	109500	145000	78200	111600	110880.85	1.19	0	3	117133	114366	111233	108466	105333	115750	109850	200	33400	5000	78120	100	1	4000000	4412	5.38	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.44	100000	20230920	10.30	132000	-16.44	20240220	102100	8.03	20240126	132000	-16.44	20240220	100000	10.30	20230920	0.00	N	058650	5000	200 억		47679	N	N	0	N	00	N
15	20240429	110553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110900	-700	5	-0.63	10091900	91	16.98	111700	113600	109500	145000	78200	111600	110900.00	1.19	0	1	117133	114366	111233	108466	105333	115750	109850	200	33400	5000	78120	100	1	4000000	4436	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.98	100000	20230920	10.90	132000	-15.98	20240220	102100	8.62	20240126	132000	-15.98	20240220	100000	10.90	20230920	0.00	N	058650	5000	200 억		47679	N	N	0	N	00	N
16	20240429	100606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110000	-1600	5	-1.43	8442300	76	14.18	111700	113600	109500	145000	78200	111600	111082.89	1.19	0	1	117133	114366	111233	108466	105333	115750	109850	200	33400	5000	78120	100	1	4000000	4400	5.37	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.67	100000	20230920	10.00	132000	-16.67	20240220	102100	7.74	20240126	132000	-16.67	20240220	100000	10.00	20230920	0.00	N	058650	5000	200 억		47679	N	N	0	N	00	N
17	20240429	090606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111700	100	2	0.09	335100	3	0.56	111700	111700	111700	145000	78200	111600	111700.00	1.19	0	0	117133	114366	111233	108466	105333	115750	109850	200	33400	5000	78120	100	1	4000000	4468	5.45	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.38	100000	20230920	11.70	132000	-15.38	20240220	102100	9.40	20240126	132000	-15.38	20240220	100000	11.70	20230920	0.00	N	058650	5000	200 억		47679	N	N	0	N	00	N
18	20240426	160604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	2400	2	2.20	59632000	536	0.14	109400	114000	108100	141900	76500	109200	111253.73	1.19	0	-122	111000	110100	108300	107400	105600	110550	107850	200	32700	5000	76440	100	1	4000000	4464	5.44	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.45	100000	20230920	11.60	132000	-15.45	20240220	102100	9.30	20240126	132000	-15.45	20240220	100000	11.60	20230920	0.00	N	058650	5000	200 억		47794	N	N	0	N	00	N
19	20240426	150605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111800	2600	2	2.38	44131800	397	0.11	109400	114000	108100	141900	76500	109200	111163.22	1.19	0	-3	111000	110100	108300	107400	105600	110550	107850	200	32700	5000	76440	100	1	4000000	4472	5.45	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.30	100000	20230920	11.80	132000	-15.30	20240220	102100	9.50	20240126	132000	-15.30	20240220	100000	11.80	20230920	0.00	N	058650	5000	200 억		47794	N	N	0	N	00	N
20	20240426	140602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112500	3300	2	3.02	38048700	343	0.09	109400	114000	108100	141900	76500	109200	110929.15	1.19	0	-4	111000	110100	108300	107400	105600	110550	107850	200	32700	5000	76440	100	1	4000000	4500	5.49	0.21	12	0.01	20501.00	539690.00	132000	20240220	-14.77	100000	20230920	12.50	132000	-14.77	20240220	102100	10.19	20240126	132000	-14.77	20240220	100000	12.50	20230920	0.00	N	058650	5000	200 억		47794	N	N	0	N	00	N
21	20240426	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110000	800	2	0.73	35126000	317	0.09	109400	114000	108100	141900	76500	109200	110807.57	1.19	0	-4	111000	110100	108300	107400	105600	110550	107850	200	32700	5000	76440	100	1	4000000	4400	5.37	0.20	12	0.01	20501.00	539690.00	132000	20240220	-16.67	100000	20230920	10.00	132000	-16.67	20240220	102100	7.74	20240126	132000	-16.67	20240220	100000	10.00	20230920	0.00	N	058650	5000	200 억		47794	N	N	0	N	00	N
22	20240426	120602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	2700	2	2.47	29352000	265	0.07	109400	114000	108100	141900	76500	109200	110762.26	1.19	0	-4	111000	110100	108300	107400	105600	110550	107850	200	32700	5000	76440	100	1	4000000	4476	5.46	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		47794	N	N	0	N	00	N
23	20240426	110602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110800	1600	2	1.47	24897600	225	0.06	109400	114000	108100	141900	76500	109200	110656.00	1.19	0	-13	111000	110100	108300	107400	105600	110550	107850	200	32700	5000	76440	100	1	4000000	4432	5.40	0.21	12	0.01	20501.00	539690.00	132000	20240220	-16.06	100000	20230920	10.80	132000	-16.06	20240220	102100	8.52	20240126	132000	-16.06	20240220	100000	10.80	20230920	0.00	N	058650	5000	200 억		47794	N	N	0	N	00	N
24	20240426	100601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110700	1500	2	1.37	14794400	135	0.04	109400	111500	108100	141900	76500	109200	109588.15	1.19	0	-11	111000	110100	108300	107400	105600	110550	107850	200	32700	5000	76440	100	1	4000000	4428	5.40	0.21	12	0.00	20501.00	539690.00	132000	20240220	-16.14	100000	20230920	10.70	132000	-16.14	20240220	102100	8.42	20240126	132000	-16.14	20240220	100000	10.70	20230920	0.00	N	058650	5000	200 억		47794	N	N	0	N	00	N
25	20240426	090605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109200	0	3	0.00	5575600	51	0.01	109400	109400	108100	141900	76500	109200	109325.49	1.19	0	-6	111000	110100	108300	107400	105600	110550	107850	200	32700	5000	76440	100	1	4000000	4368	5.33	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.27	100000	20230920	9.20	132000	-17.27	20240220	102100	6.95	20240126	132000	-17.27	20240220	100000	9.20	20230920	0.00	N	058650	5000	200 억		47794	N	N	0	N	00	N
26	20240425	160558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109200	600	2	0.55	6351200	59	84.29	106500	109200	106500	141100	76100	108600	107592.98	0.52	0	-6	109466	109032	108166	107732	106866	109250	107950	200	32500	5000	76020	100	1	4000000	4368	5.33	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.27	100000	20230920	9.20	132000	-17.27	20240220	102100	6.95	20240126	132000	-17.27	20240220	100000	9.20	20230920	0.00	N	058650	5000	200 억		20800	N	N	0	N	00	N
27	20240425	150603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	200	2	0.18	5153100	48	68.57	106500	108800	106500	141100	76100	108600	107356.25	0.52	0	-6	109466	109032	108166	107732	106866	109250	107950	200	32500	5000	76020	100	1	4000000	4352	5.31	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.58	100000	20230920	8.80	132000	-17.58	20240220	102100	6.56	20240126	132000	-17.58	20240220	100000	8.80	20230920	0.00	N	058650	5000	200 억		20800	N	N	0	N	00	N
28	20240425	140559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	200	2	0.18	5044300	47	67.14	106500	108800	106500	141100	76100	108600	107325.53	0.52	0	-6	109466	109032	108166	107732	106866	109250	107950	200	32500	5000	76020	100	1	4000000	4352	5.31	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.58	100000	20230920	8.80	132000	-17.58	20240220	102100	6.56	20240126	132000	-17.58	20240220	100000	8.80	20230920	0.00	N	058650	5000	200 억		20800	N	N	0	N	00	N
29	20240425	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-1500	5	-1.38	3426000	32	45.71	106500	107800	106500	141100	76100	108600	107062.50	0.52	0	-6	109466	109032	108166	107732	106866	109250	107950	200	32500	5000	76020	100	1	4000000	4284	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.86	100000	20230920	7.10	132000	-18.86	20240220	102100	4.90	20240126	132000	-18.86	20240220	100000	7.10	20230920	0.00	N	058650	5000	200 억		20800	N	N	0	N	00	N
30	20240425	120559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-1500	5	-1.38	1819500	17	24.29	106500	107800	106500	141100	76100	108600	107029.41	0.52	0	-6	109466	109032	108166	107732	106866	109250	107950	200	32500	5000	76020	100	1	4000000	4284	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.86	100000	20230920	7.10	132000	-18.86	20240220	102100	4.90	20240126	132000	-18.86	20240220	100000	7.10	20230920	0.00	N	058650	5000	200 억		20800	N	N	0	N	00	N
31	20240425	110600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-1500	5	-1.38	1176900	11	15.71	106500	107800	106500	141100	76100	108600	106990.91	0.52	0	-6	109466	109032	108166	107732	106866	109250	107950	200	32500	5000	76020	100	1	4000000	4284	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.86	100000	20230920	7.10	132000	-18.86	20240220	102100	4.90	20240126	132000	-18.86	20240220	100000	7.10	20230920	0.00	N	058650	5000	200 억		20800	N	N	0	N	00	N
32	20240425	100559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-1500	5	-1.38	1176900	11	15.71	106500	107800	106500	141100	76100	108600	106990.91	0.52	0	-6	109466	109032	108166	107732	106866	109250	107950	200	32500	5000	76020	100	1	4000000	4284	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.86	100000	20230920	7.10	132000	-18.86	20240220	102100	4.90	20240126	132000	-18.86	20240220	100000	7.10	20230920	0.00	N	058650	5000	200 억		20800	N	N	0	N	00	N
33	20240425	090602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106500	-2100	5	-1.93	319600	3	4.29	106500	106600	106500	141100	76100	108600	106533.33	0.52	0	-3	109466	109032	108166	107732	106866	109250	107950	200	32500	5000	76020	100	1	4000000	4260	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.32	100000	20230920	6.50	132000	-19.32	20240220	102100	4.31	20240126	132000	-19.32	20240220	100000	6.50	20230920	0.00	N	058650	5000	200 억		20800	N	N	0	N	00	N
34	20240424	160556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	600	2	0.56	7535500	70	112.90	108600	108600	107300	140400	75600	108000	107650.00	0.52	0	4	108800	108400	107700	107300	106600	108600	107500	200	32400	5000	75600	100	1	4000000	4344	5.30	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.73	100000	20230920	8.60	132000	-17.73	20240220	102100	6.37	20240126	132000	-17.73	20240220	100000	8.60	20230920	0.00	N	058650	5000	200 억		20806	N	N	0	N	00	N
35	20240424	150558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-700	5	-0.65	3760400	35	56.45	108600	108600	107300	140400	75600	108000	107440.00	0.52	0	2	108800	108400	107700	107300	106600	108600	107500	200	32400	5000	75600	100	1	4000000	4292	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.71	100000	20230920	7.30	132000	-18.71	20240220	102100	5.09	20240126	132000	-18.71	20240220	100000	7.30	20230920	0.00	N	058650	5000	200 억		20806	N	N	0	N	00	N
36	20240424	140557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-400	5	-0.37	1291900	12	19.35	108600	108600	107300	140400	75600	108000	107658.33	0.52	0	2	108800	108400	107700	107300	106600	108600	107500	200	32400	5000	75600	100	1	4000000	4304	5.25	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.48	100000	20230920	7.60	132000	-18.48	20240220	102100	5.39	20240126	132000	-18.48	20240220	100000	7.60	20230920	0.00	N	058650	5000	200 억		20806	N	N	0	N	00	N
37	20240424	130603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-400	5	-0.37	754000	7	11.29	108600	108600	107300	140400	75600	108000	107714.29	0.52	0	0	108800	108400	107700	107300	106600	108600	107500	200	32400	5000	75600	100	1	4000000	4304	5.25	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.48	100000	20230920	7.60	132000	-18.48	20240220	102100	5.39	20240126	132000	-18.48	20240220	100000	7.60	20230920	0.00	N	058650	5000	200 억		20806	N	N	0	N	00	N
38	20240424	120559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-400	5	-0.37	323500	3	4.84	108600	108600	107300	140400	75600	108000	107833.33	0.52	0	2	108800	108400	107700	107300	106600	108600	107500	200	32400	5000	75600	100	1	4000000	4304	5.25	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.48	100000	20230920	7.60	132000	-18.48	20240220	102100	5.39	20240126	132000	-18.48	20240220	100000	7.60	20230920	0.00	N	058650	5000	200 억		20806	N	N	0	N	00	N
39	20240424	110557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-700	5	-0.65	215900	2	3.23	108600	108600	107300	140400	75600	108000	107950.00	0.52	0	2	108800	108400	107700	107300	106600	108600	107500	200	32400	5000	75600	100	1	4000000	4292	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.71	100000	20230920	7.30	132000	-18.71	20240220	102100	5.09	20240126	132000	-18.71	20240220	100000	7.30	20230920	0.00	N	058650	5000	200 억		20806	N	N	0	N	00	N
40	20240424	100556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-700	5	-0.65	215900	2	3.23	108600	108600	107300	140400	75600	108000	107950.00	0.52	0	2	108800	108400	107700	107300	106600	108600	107500	200	32400	5000	75600	100	1	4000000	4292	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.71	100000	20230920	7.30	132000	-18.71	20240220	102100	5.09	20240126	132000	-18.71	20240220	100000	7.30	20230920	0.00	N	058650	5000	200 억		20806	N	N	0	N	00	N
41	20240424	090559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	600	2	0.56	108600	1	1.61	108600	108600	108600	140400	75600	108000	108600.00	0.52	0	1	108800	108400	107700	107300	106600	108600	107500	200	32400	5000	75600	100	1	4000000	4344	5.30	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.73	100000	20230920	8.60	132000	-17.73	20240220	102100	6.37	20240126	132000	-17.73	20240220	100000	8.60	20230920	0.00	N	058650	5000	200 억		20806	N	N	0	N	00	N
42	20240423	160535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	700	2	0.65	6659300	62	87.32	107400	108100	107000	139400	75200	107300	107408.06	0.52	0	-4	109966	108632	107866	106532	105766	108250	106150	200	32100	5000	75110	100	1	4000000	4320	5.27	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.18	100000	20230920	8.00	132000	-18.18	20240220	102100	5.78	20240126	132000	-18.18	20240220	100000	8.00	20230920	0.00	N	058650	5000	200 억		20808	N	N	0	N	00	N
43	20240423	150556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-300	5	-0.28	5154200	48	67.61	107400	108100	107000	139400	75200	107300	107379.17	0.52	0	0	109966	108632	107866	106532	105766	108250	106150	200	32100	5000	75110	100	1	4000000	4280	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.94	100000	20230920	7.00	132000	-18.94	20240220	102100	4.80	20240126	132000	-18.94	20240220	100000	7.00	20230920	0.00	N	058650	5000	200 억		20808	N	N	0	N	00	N
44	20240423	140556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	0	3	0.00	1721400	16	22.54	107400	108100	107300	139400	75200	107300	107587.50	0.52	0	4	109966	108632	107866	106532	105766	108250	106150	200	32100	5000	75110	100	1	4000000	4292	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.71	100000	20230920	7.30	132000	-18.71	20240220	102100	5.09	20240126	132000	-18.71	20240220	100000	7.30	20230920	0.00	N	058650	5000	200 억		20808	N	N	0	N	00	N
45	20240423	130554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108100	800	2	0.75	754300	7	9.86	107400	108100	107400	139400	75200	107300	107757.14	0.52	0	-2	109966	108632	107866	106532	105766	108250	106150	200	32100	5000	75110	100	1	4000000	4324	5.27	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.11	100000	20230920	8.10	132000	-18.11	20240220	102100	5.88	20240126	132000	-18.11	20240220	100000	8.10	20230920	0.00	N	058650	5000	200 억		20808	N	N	0	N	00	N
46	20240423	120554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	700	2	0.65	646200	6	8.45	107400	108000	107400	139400	75200	107300	107700.00	0.52	0	-2	109966	108632	107866	106532	105766	108250	106150	200	32100	5000	75110	100	1	4000000	4320	5.27	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.18	100000	20230920	8.00	132000	-18.18	20240220	102100	5.78	20240126	132000	-18.18	20240220	100000	8.00	20230920	0.00	N	058650	5000	200 억		20808	N	N	0	N	00	N
47	20240423	110556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	700	2	0.65	646200	6	8.45	107400	108000	107400	139400	75200	107300	107700.00	0.52	0	-2	109966	108632	107866	106532	105766	108250	106150	200	32100	5000	75110	100	1	4000000	4320	5.27	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.18	100000	20230920	8.00	132000	-18.18	20240220	102100	5.78	20240126	132000	-18.18	20240220	100000	8.00	20230920	0.00	N	058650	5000	200 억		20808	N	N	0	N	00	N
48	20240423	100555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	700	2	0.65	430200	4	5.63	107400	108000	107400	139400	75200	107300	107550.00	0.52	0	0	109966	108632	107866	106532	105766	108250	106150	200	32100	5000	75110	100	1	4000000	4320	5.27	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.18	100000	20230920	8.00	132000	-18.18	20240220	102100	5.78	20240126	132000	-18.18	20240220	100000	8.00	20230920	0.00	N	058650	5000	200 억		20808	N	N	0	N	00	N
49	20240423	090555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	0	3	0.00	0	0	0.00	0	0	0	139400	75200	107300	0.00	0.52	0	0	109966	108632	107866	106532	105766	108250	106150	200	32100	5000	75110	100	1	4000000	4292	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.71	100000	20230920	7.30	132000	-18.71	20240220	102100	5.09	20240126	132000	-18.71	20240220	100000	7.30	20230920	0.00	N	058650	5000	200 억		20808	N	N	0	N	00	N
50	20240422	160554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	-500	5	-0.46	7661300	71	73.20	107800	109200	107100	140100	75500	107800	107905.63	0.52	0	1	110800	109300	107800	106300	104800	110050	107050	200	32300	5000	75460	100	1	4000000	4292	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.71	100000	20230920	7.30	132000	-18.71	20240220	102100	5.09	20240126	132000	-18.71	20240220	100000	7.30	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
51	20240422	150553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-700	5	-0.65	6370300	59	60.82	107800	109200	107100	140100	75500	107800	107971.19	0.52	0	2	110800	109300	107800	106300	104800	110050	107050	200	32300	5000	75460	100	1	4000000	4284	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.86	100000	20230920	7.10	132000	-18.86	20240220	102100	4.90	20240126	132000	-18.86	20240220	100000	7.10	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
52	20240422	140552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107900	100	2	0.09	4862100	45	46.39	107800	109200	107800	140100	75500	107800	108046.67	0.52	0	-1	110800	109300	107800	106300	104800	110050	107050	200	32300	5000	75460	100	1	4000000	4316	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.26	100000	20230920	7.90	132000	-18.26	20240220	102100	5.68	20240126	132000	-18.26	20240220	100000	7.90	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
53	20240422	130551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107900	100	2	0.09	4862100	45	46.39	107800	109200	107800	140100	75500	107800	108046.67	0.52	0	-1	110800	109300	107800	106300	104800	110050	107050	200	32300	5000	75460	100	1	4000000	4316	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.26	100000	20230920	7.90	132000	-18.26	20240220	102100	5.68	20240126	132000	-18.26	20240220	100000	7.90	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
54	20240422	120551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	0	3	0.00	4322600	40	41.24	107800	109200	107800	140100	75500	107800	108065.00	0.52	0	-4	110800	109300	107800	106300	104800	110050	107050	200	32300	5000	75460	100	1	4000000	4312	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.33	100000	20230920	7.80	132000	-18.33	20240220	102100	5.58	20240126	132000	-18.33	20240220	100000	7.80	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
55	20240422	110551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	1300	2	1.21	3129800	29	29.90	107800	109200	107800	140100	75500	107800	107924.14	0.52	0	-4	110800	109300	107800	106300	104800	110050	107050	200	32300	5000	75460	100	1	4000000	4364	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.35	100000	20230920	9.10	132000	-17.35	20240220	102100	6.86	20240126	132000	-17.35	20240220	100000	9.10	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
56	20240422	100552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107900	100	2	0.09	2805000	26	26.80	107800	109200	107800	140100	75500	107800	107884.62	0.52	0	-2	110800	109300	107800	106300	104800	110050	107050	200	32300	5000	75460	100	1	4000000	4316	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.26	100000	20230920	7.90	132000	-18.26	20240220	102100	5.68	20240126	132000	-18.26	20240220	100000	7.90	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
57	20240422	090551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	0	3	0.00	2156000	20	20.62	107800	107800	107800	140100	75500	107800	107800.00	0.52	0	0	110800	109300	107800	106300	104800	110050	107050	200	32300	5000	75460	100	1	4000000	4312	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.33	100000	20230920	7.80	132000	-18.33	20240220	102100	5.58	20240126	132000	-18.33	20240220	100000	7.80	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
58	20240419	160527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	700	2	0.65	10393100	97	70.80	106300	109300	106300	139200	75000	107100	107145.36	0.52	0	30	108566	107832	106566	105832	104566	108200	106200	200	32100	5000	74970	100	1	4000000	4312	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.33	100000	20230920	7.80	132000	-18.33	20240220	102100	5.58	20240126	132000	-18.33	20240220	100000	7.80	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
59	20240419	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	500	2	0.47	7370300	69	50.36	106300	107600	106300	139200	75000	107100	106815.94	0.52	0	24	108566	107832	106566	105832	104566	108200	106200	200	32100	5000	74970	100	1	4000000	4304	5.25	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.48	100000	20230920	7.60	132000	-18.48	20240220	102100	5.39	20240126	132000	-18.48	20240220	100000	7.60	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
60	20240419	140527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	-500	5	-0.47	5648700	53	38.69	106300	107600	106300	139200	75000	107100	106579.25	0.52	0	9	108566	107832	106566	105832	104566	108200	106200	200	32100	5000	74970	100	1	4000000	4264	5.20	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.24	100000	20230920	6.60	132000	-19.24	20240220	102100	4.41	20240126	132000	-19.24	20240220	100000	6.60	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
61	20240419	130528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	-500	5	-0.47	1811100	17	12.41	106300	107600	106300	139200	75000	107100	106535.29	0.52	0	9	108566	107832	106566	105832	104566	108200	106200	200	32100	5000	74970	100	1	4000000	4264	5.20	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.24	100000	20230920	6.60	132000	-19.24	20240220	102100	4.41	20240126	132000	-19.24	20240220	100000	6.60	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
62	20240419	120525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	-500	5	-0.47	1384700	13	9.49	106300	107600	106300	139200	75000	107100	106515.38	0.52	0	7	108566	107832	106566	105832	104566	108200	106200	200	32100	5000	74970	100	1	4000000	4264	5.20	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.24	100000	20230920	6.60	132000	-19.24	20240220	102100	4.41	20240126	132000	-19.24	20240220	100000	6.60	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
63	20240419	110531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	-700	5	-0.65	1171500	11	8.03	106300	107600	106300	139200	75000	107100	106500.00	0.52	0	7	108566	107832	106566	105832	104566	108200	106200	200	32100	5000	74970	100	1	4000000	4256	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.39	100000	20230920	6.40	132000	-19.39	20240220	102100	4.21	20240126	132000	-19.39	20240220	100000	6.40	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
64	20240419	100529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	-800	5	-0.75	106300	1	0.73	106300	106300	106300	139200	75000	107100	106300.00	0.52	0	0	108566	107832	106566	105832	104566	108200	106200	200	32100	5000	74970	100	1	4000000	4252	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.47	100000	20230920	6.30	132000	-19.47	20240220	102100	4.11	20240126	132000	-19.47	20240220	100000	6.30	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
65	20240419	090526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	0	3	0.00	0	0	0.00	0	0	0	139200	75000	107100	0.00	0.52	0	0	108566	107832	106566	105832	104566	108200	106200	200	32100	5000	74970	100	1	4000000	4284	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.86	100000	20230920	7.10	132000	-18.86	20240220	102100	4.90	20240126	132000	-18.86	20240220	100000	7.10	20230920	0.00	N	058650	5000	200 억		20812	N	N	0	N	00	N
66	20240418	160524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	1200	2	1.13	14518100	137	249.09	106000	107300	105300	137600	74200	105900	105971.53	0.52	0	-46	107100	106500	105600	105000	104100	106800	105300	200	31700	5000	74130	100	1	4000000	4284	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.86	100000	20230920	7.10	132000	-18.86	20240220	102100	4.90	20240126	132000	-18.86	20240220	100000	7.10	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
67	20240418	150525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	1200	2	1.13	14303900	135	245.45	106000	107300	105300	137600	74200	105900	105954.81	0.52	0	-46	107100	106500	105600	105000	104100	106800	105300	200	31700	5000	74130	100	1	4000000	4284	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.86	100000	20230920	7.10	132000	-18.86	20240220	102100	4.90	20240126	132000	-18.86	20240220	100000	7.10	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
68	20240418	140529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	-500	5	-0.47	13029800	123	223.64	106000	107300	105300	137600	74200	105900	105933.33	0.52	0	-43	107100	106500	105600	105000	104100	106800	105300	200	31700	5000	74130	100	1	4000000	4216	5.14	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.15	100000	20230920	5.40	132000	-20.15	20240220	102100	3.23	20240126	132000	-20.15	20240220	100000	5.40	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
69	20240418	130526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	1400	2	1.32	7635700	72	130.91	106000	107300	105300	137600	74200	105900	106051.39	0.52	0	-1	107100	106500	105600	105000	104100	106800	105300	200	31700	5000	74130	100	1	4000000	4292	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.71	100000	20230920	7.30	132000	-18.71	20240220	102100	5.09	20240126	132000	-18.71	20240220	100000	7.30	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
70	20240418	120525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	400	2	0.38	7314800	69	125.45	106000	107300	105300	137600	74200	105900	106011.59	0.52	0	-2	107100	106500	105600	105000	104100	106800	105300	200	31700	5000	74130	100	1	4000000	4252	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.47	100000	20230920	6.30	132000	-19.47	20240220	102100	4.11	20240126	132000	-19.47	20240220	100000	6.30	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
71	20240418	110526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	1400	2	1.32	7208500	68	123.64	106000	107300	105300	137600	74200	105900	106007.35	0.52	0	-2	107100	106500	105600	105000	104100	106800	105300	200	31700	5000	74130	100	1	4000000	4292	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.71	100000	20230920	7.30	132000	-18.71	20240220	102100	5.09	20240126	132000	-18.71	20240220	100000	7.30	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
72	20240418	100527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	700	2	0.66	5822600	55	100.00	106000	106600	105300	137600	74200	105900	105865.45	0.52	0	0	107100	106500	105600	105000	104100	106800	105300	200	31700	5000	74130	100	1	4000000	4264	5.20	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.24	100000	20230920	6.60	132000	-19.24	20240220	102100	4.41	20240126	132000	-19.24	20240220	100000	6.60	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
73	20240418	090526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105900	0	3	0.00	529600	5	9.09	106000	106000	105900	137600	74200	105900	105920.00	0.52	0	0	107100	106500	105600	105000	104100	106800	105300	200	31700	5000	74130	100	1	4000000	4236	5.17	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.77	100000	20230920	5.90	132000	-19.77	20240220	102100	3.72	20240126	132000	-19.77	20240220	100000	5.90	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
74	20240417	160520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105900	1100	2	1.05	5788700	55	141.03	105400	106200	104700	136200	73400	104800	105249.09	0.52	0	9	106866	105832	105266	104232	103666	105550	103950	200	31400	5000	73360	100	1	4000000	4236	5.17	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.77	100000	20230920	5.90	132000	-19.77	20240220	102100	3.72	20240126	132000	-19.77	20240220	100000	5.90	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
75	20240417	150530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	200	2	0.19	4736900	45	115.38	105400	106200	104700	136200	73400	104800	105264.44	0.52	0	6	106866	105832	105266	104232	103666	105550	103950	200	31400	5000	73360	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	100000	20230920	5.00	132000	-20.45	20240220	102100	2.84	20240126	132000	-20.45	20240220	100000	5.00	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
76	20240417	140525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	200	2	0.19	4106900	39	100.00	105400	106200	104700	136200	73400	104800	105305.13	0.52	0	2	106866	105832	105266	104232	103666	105550	103950	200	31400	5000	73360	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	100000	20230920	5.00	132000	-20.45	20240220	102100	2.84	20240126	132000	-20.45	20240220	100000	5.00	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
77	20240417	130528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	100	2	0.10	4001900	38	97.44	105400	106200	104700	136200	73400	104800	105313.16	0.52	0	2	106866	105832	105266	104232	103666	105550	103950	200	31400	5000	73360	100	1	4000000	4196	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.53	100000	20230920	4.90	132000	-20.53	20240220	102100	2.74	20240126	132000	-20.53	20240220	100000	4.90	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
78	20240417	120527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	100	2	0.10	3792100	36	92.31	105400	106200	104700	136200	73400	104800	105336.11	0.52	0	0	106866	105832	105266	104232	103666	105550	103950	200	31400	5000	73360	100	1	4000000	4196	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.53	100000	20230920	4.90	132000	-20.53	20240220	102100	2.74	20240126	132000	-20.53	20240220	100000	4.90	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
79	20240417	110529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	100	2	0.10	3792100	36	92.31	105400	106200	104700	136200	73400	104800	105336.11	0.52	0	0	106866	105832	105266	104232	103666	105550	103950	200	31400	5000	73360	100	1	4000000	4196	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.53	100000	20230920	4.90	132000	-20.53	20240220	102100	2.74	20240126	132000	-20.53	20240220	100000	4.90	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
80	20240417	100525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	100	2	0.10	1692800	16	41.03	105400	106200	104900	136200	73400	104800	105800.00	0.52	0	0	106866	105832	105266	104232	103666	105550	103950	200	31400	5000	73360	100	1	4000000	4196	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.53	100000	20230920	4.90	132000	-20.53	20240220	102100	2.74	20240126	132000	-20.53	20240220	100000	4.90	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
81	20240417	090522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	0	3	0.00	0	0	0.00	0	0	0	136200	73400	104800	0.00	0.52	0	0	106866	105832	105266	104232	103666	105550	103950	200	31400	5000	73360	100	1	4000000	4192	5.11	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.61	100000	20230920	4.80	132000	-20.61	20240220	102100	2.64	20240126	132000	-20.61	20240220	100000	4.80	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
82	20240416	160527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	-800	5	-0.76	4110400	39	48.75	105600	106300	104700	137200	74000	105600	105394.87	0.52	0	4	106266	105932	105466	105132	104666	106100	105300	200	31600	5000	73920	100	1	4000000	4192	5.11	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.61	100000	20230920	4.80	132000	-20.61	20240220	102100	2.64	20240126	132000	-20.61	20240220	100000	4.80	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
83	20240416	150524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	600	2	0.57	3062200	29	36.25	105600	106300	104700	137200	74000	105600	105593.10	0.52	0	9	106266	105932	105466	105132	104666	106100	105300	200	31600	5000	73920	100	1	4000000	4248	5.18	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.55	100000	20230920	6.20	132000	-19.55	20240220	102100	4.02	20240126	132000	-19.55	20240220	100000	6.20	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
84	20240416	140523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106300	700	2	0.66	2424500	23	28.75	105600	106300	104700	137200	74000	105600	105413.04	0.52	0	6	106266	105932	105466	105132	104666	106100	105300	200	31600	5000	73920	100	1	4000000	4252	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.47	100000	20230920	6.30	132000	-19.47	20240220	102100	4.11	20240126	132000	-19.47	20240220	100000	6.30	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
85	20240416	130524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	0	3	0.00	2318200	22	27.50	105600	105600	104700	137200	74000	105600	105372.73	0.52	0	5	106266	105932	105466	105132	104666	106100	105300	200	31600	5000	73920	100	1	4000000	4224	5.15	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.00	100000	20230920	5.60	132000	-20.00	20240220	102100	3.43	20240126	132000	-20.00	20240220	100000	5.60	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
86	20240416	120527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-900	5	-0.85	2001700	19	23.75	105600	105600	104700	137200	74000	105600	105352.63	0.52	0	3	106266	105932	105466	105132	104666	106100	105300	200	31600	5000	73920	100	1	4000000	4188	5.11	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.68	100000	20230920	4.70	132000	-20.68	20240220	102100	2.55	20240126	132000	-20.68	20240220	100000	4.70	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
87	20240416	110524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-900	5	-0.85	1370800	13	16.25	105600	105600	104700	137200	74000	105600	105446.15	0.52	0	0	106266	105932	105466	105132	104666	106100	105300	200	31600	5000	73920	100	1	4000000	4188	5.11	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.68	100000	20230920	4.70	132000	-20.68	20240220	102100	2.55	20240126	132000	-20.68	20240220	100000	4.70	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
88	20240416	100518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	0	3	0.00	105600	1	1.25	105600	105600	105600	137200	74000	105600	105600.00	0.52	0	0	106266	105932	105466	105132	104666	106100	105300	200	31600	5000	73920	100	1	4000000	4224	5.15	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.00	100000	20230920	5.60	132000	-20.00	20240220	102100	3.43	20240126	132000	-20.00	20240220	100000	5.60	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
89	20240416	090518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	0	3	0.00	0	0	0.00	0	0	0	137200	74000	105600	0.00	0.52	0	0	106266	105932	105466	105132	104666	106100	105300	200	31600	5000	73920	100	1	4000000	4224	5.15	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.00	100000	20230920	5.60	132000	-20.00	20240220	102100	3.43	20240126	132000	-20.00	20240220	100000	5.60	20230920	0.00	N	058650	5000	200 억		20873	N	N	0	N	00	N
90	20240415	160517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	-200	5	-0.19	8425500	80	46.24	105100	105800	105000	137500	74100	105800	105318.75	0.52	0	0	107000	106400	105900	105300	104800	106150	105050	200	31700	5000	74060	100	1	4000000	4224	5.15	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.00	100000	20230920	5.60	132000	-20.00	20240220	102100	3.43	20240126	132000	-20.00	20240220	100000	5.60	20230920	0.00	N	058650	5000	200 억		20881	N	N	0	N	00	N
91	20240415	150521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	-200	5	-0.19	7369500	70	40.46	105100	105800	105000	137500	74100	105800	105278.57	0.52	0	-2	107000	106400	105900	105300	104800	106150	105050	200	31700	5000	74060	100	1	4000000	4224	5.15	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.00	100000	20230920	5.60	132000	-20.00	20240220	102100	3.43	20240126	132000	-20.00	20240220	100000	5.60	20230920	0.00	N	058650	5000	200 억		20881	N	N	0	N	00	N
92	20240415	140515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-500	5	-0.47	5363100	51	29.48	105100	105700	105000	137500	74100	105800	105158.82	0.52	0	-21	107000	106400	105900	105300	104800	106150	105050	200	31700	5000	74060	100	1	4000000	4212	5.14	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.23	100000	20230920	5.30	132000	-20.23	20240220	102100	3.13	20240126	132000	-20.23	20240220	100000	5.30	20230920	0.00	N	058650	5000	200 억		20881	N	N	0	N	00	N
93	20240415	130511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-800	5	-0.76	5257800	50	28.90	105100	105700	105000	137500	74100	105800	105156.00	0.52	0	-21	107000	106400	105900	105300	104800	106150	105050	200	31700	5000	74060	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	100000	20230920	5.00	132000	-20.45	20240220	102100	2.84	20240126	132000	-20.45	20240220	100000	5.00	20230920	0.00	N	058650	5000	200 억		20881	N	N	0	N	00	N
94	20240415	120519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-800	5	-0.76	5257800	50	28.90	105100	105700	105000	137500	74100	105800	105156.00	0.52	0	-21	107000	106400	105900	105300	104800	106150	105050	200	31700	5000	74060	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	100000	20230920	5.00	132000	-20.45	20240220	102100	2.84	20240126	132000	-20.45	20240220	100000	5.00	20230920	0.00	N	058650	5000	200 억		20881	N	N	0	N	00	N
95	20240415	110518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-800	5	-0.76	5047800	48	27.75	105100	105700	105000	137500	74100	105800	105162.50	0.52	0	-21	107000	106400	105900	105300	104800	106150	105050	200	31700	5000	74060	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	100000	20230920	5.00	132000	-20.45	20240220	102100	2.84	20240126	132000	-20.45	20240220	100000	5.00	20230920	0.00	N	058650	5000	200 억		20881	N	N	0	N	00	N
96	20240415	100517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-800	5	-0.76	4207800	40	23.12	105100	105700	105000	137500	74100	105800	105195.00	0.52	0	-21	107000	106400	105900	105300	104800	106150	105050	200	31700	5000	74060	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	100000	20230920	5.00	132000	-20.45	20240220	102100	2.84	20240126	132000	-20.45	20240220	100000	5.00	20230920	0.00	N	058650	5000	200 억		20881	N	N	0	N	00	N
97	20240415	090519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	-100	5	-0.09	1156600	11	6.36	105100	105700	105000	137500	74100	105800	105145.45	0.52	0	-2	107000	106400	105900	105300	104800	106150	105050	200	31700	5000	74060	100	1	4000000	4228	5.16	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.92	100000	20230920	5.70	132000	-19.92	20240220	102100	3.53	20240126	132000	-19.92	20240220	100000	5.70	20230920	0.00	N	058650	5000	200 억		20881	N	N	0	N	00	N
98	20240412	160516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	-700	5	-0.66	18281700	173	1017.65	106100	106500	105400	138400	74600	106500	105674.57	0.52	0	6	107433	106966	106733	106266	106033	106850	106150	200	31900	5000	74550	100	1	4000000	4232	5.16	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.85	100000	20230920	5.80	132000	-19.85	20240220	102100	3.62	20240126	132000	-19.85	20240220	100000	5.80	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
99	20240412	150517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-500	5	-0.47	15317300	145	852.94	106100	106400	105400	138400	74600	106500	105636.55	0.52	0	0	107433	106966	106733	106266	106033	106850	106150	200	31900	5000	74550	100	1	4000000	4240	5.17	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.70	100000	20230920	6.00	132000	-19.70	20240220	102100	3.82	20240126	132000	-19.70	20240220	100000	6.00	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
100	20240412	140516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	-100	5	-0.09	12985300	123	723.53	106100	106400	105400	138400	74600	106500	105571.54	0.52	0	1	107433	106966	106733	106266	106033	106850	106150	200	31900	5000	74550	100	1	4000000	4256	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.39	100000	20230920	6.40	132000	-19.39	20240220	102100	4.21	20240126	132000	-19.39	20240220	100000	6.40	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
101	20240412	130512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-500	5	-0.47	12878900	122	717.65	106100	106400	105400	138400	74600	106500	105564.75	0.52	0	2	107433	106966	106733	106266	106033	106850	106150	200	31900	5000	74550	100	1	4000000	4240	5.17	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.70	100000	20230920	6.00	132000	-19.70	20240220	102100	3.82	20240126	132000	-19.70	20240220	100000	6.00	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
102	20240412	120516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	-100	5	-0.09	10440300	99	582.35	106100	106400	105400	138400	74600	106500	105457.58	0.52	0	5	107433	106966	106733	106266	106033	106850	106150	200	31900	5000	74550	100	1	4000000	4256	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.39	100000	20230920	6.40	132000	-19.39	20240220	102100	4.21	20240126	132000	-19.39	20240220	100000	6.40	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
103	20240412	110512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	-100	5	-0.09	10440300	99	582.35	106100	106400	105400	138400	74600	106500	105457.58	0.52	0	5	107433	106966	106733	106266	106033	106850	106150	200	31900	5000	74550	100	1	4000000	4256	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.39	100000	20230920	6.40	132000	-19.39	20240220	102100	4.21	20240126	132000	-19.39	20240220	100000	6.40	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
104	20240412	100514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-500	5	-0.47	10333900	98	576.47	106100	106100	105400	138400	74600	106500	105447.96	0.52	0	6	107433	106966	106733	106266	106033	106850	106150	200	31900	5000	74550	100	1	4000000	4240	5.17	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.70	100000	20230920	6.00	132000	-19.70	20240220	102100	3.82	20240126	132000	-19.70	20240220	100000	6.00	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
105	20240412	090514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	-1100	5	-1.03	1584100	15	88.24	106100	106100	105400	138400	74600	106500	105606.67	0.52	0	6	107433	106966	106733	106266	106033	106850	106150	200	31900	5000	74550	100	1	4000000	4216	5.14	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.15	100000	20230920	5.40	132000	-20.15	20240220	102100	3.23	20240126	132000	-20.15	20240220	100000	5.40	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
106	20240411	160509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106500	-700	5	-0.65	1815600	17	12.41	107000	107200	106500	139300	75100	107200	106800.00	0.52	0	-4	108933	108066	107633	106766	106333	107850	106550	200	32100	5000	75040	100	1	4000000	4260	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.32	100000	20230920	6.50	132000	-19.32	20240220	102100	4.31	20240126	132000	-19.32	20240220	100000	6.50	20230920	0.00	N	058650	5000	200 억		20882	N	N	1	N	00	N
107	20240411	150516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	0	3	0.00	1496100	14	10.22	107000	107200	106500	139300	75100	107200	106864.29	0.52	0	-4	108933	108066	107633	106766	106333	107850	106550	200	32100	5000	75040	100	1	4000000	4288	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.79	100000	20230920	7.20	132000	-18.79	20240220	102100	5.00	20240126	132000	-18.79	20240220	100000	7.20	20230920	0.00	N	058650	5000	200 억		20882	N	N	11	N	00	N
108	20240411	140513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	-600	5	-0.56	962300	9	6.57	107000	107200	106500	139300	75100	107200	106922.22	0.52	0	0	108933	108066	107633	106766	106333	107850	106550	200	32100	5000	75040	100	1	4000000	4264	5.20	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.24	100000	20230920	6.60	132000	-19.24	20240220	102100	4.41	20240126	132000	-19.24	20240220	100000	6.60	20230920	0.00	N	058650	5000	200 억		20882	N	N	11	N	00	N
109	20240411	130506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	0	3	0.00	855700	8	5.84	107000	107200	106500	139300	75100	107200	106962.50	0.52	0	0	108933	108066	107633	106766	106333	107850	106550	200	32100	5000	75040	100	1	4000000	4288	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.79	100000	20230920	7.20	132000	-18.79	20240220	102100	5.00	20240126	132000	-18.79	20240220	100000	7.20	20230920	0.00	N	058650	5000	200 억		20882	N	N	11	N	00	N
110	20240411	120514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	0	3	0.00	855700	8	5.84	107000	107200	106500	139300	75100	107200	106962.50	0.52	0	0	108933	108066	107633	106766	106333	107850	106550	200	32100	5000	75040	100	1	4000000	4288	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.79	100000	20230920	7.20	132000	-18.79	20240220	102100	5.00	20240126	132000	-18.79	20240220	100000	7.20	20230920	0.00	N	058650	5000	200 억		20882	N	N	11	N	00	N
111	20240411	110510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	0	3	0.00	855700	8	5.84	107000	107200	106500	139300	75100	107200	106962.50	0.52	0	0	108933	108066	107633	106766	106333	107850	106550	200	32100	5000	75040	100	1	4000000	4288	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.79	100000	20230920	7.20	132000	-18.79	20240220	102100	5.00	20240126	132000	-18.79	20240220	100000	7.20	20230920	0.00	N	058650	5000	200 억		20882	N	N	11	N	00	N
112	20240411	100515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	0	3	0.00	855700	8	5.84	107000	107200	106500	139300	75100	107200	106962.50	0.52	0	0	108933	108066	107633	106766	106333	107850	106550	200	32100	5000	75040	100	1	4000000	4288	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.79	100000	20230920	7.20	132000	-18.79	20240220	102100	5.00	20240126	132000	-18.79	20240220	100000	7.20	20230920	0.00	N	058650	5000	200 억		20882	N	N	11	N	00	N
113	20240411	090511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-200	5	-0.19	428000	4	2.92	107000	107000	107000	139300	75100	107200	107000.00	0.52	0	0	108933	108066	107633	106766	106333	107850	106550	200	32100	5000	75040	100	1	4000000	4280	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.94	100000	20230920	7.00	132000	-18.94	20240220	102100	4.80	20240126	132000	-18.94	20240220	100000	7.00	20230920	0.00	N	058650	5000	200 억		20882	N	N	11	N	00	N
114	20240409	160504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	-1300	5	-1.20	14767300	137	62.56	108000	108500	107200	141000	76000	108500	107790.51	0.52	0	-24	109700	109100	108400	107800	107100	109400	108100	200	32500	5000	75950	100	1	4000000	4288	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.79	100000	20230920	7.20	132000	-18.79	20240220	102100	5.00	20240126	132000	-18.79	20240220	100000	7.20	20230920	0.00	N	058650	5000	200 억		20882	N	N	11	N	00	N
115	20240409	150506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-900	5	-0.83	12943700	120	54.79	108000	108500	107500	141000	76000	108500	107864.17	0.52	0	-23	109700	109100	108400	107800	107100	109400	108100	200	32500	5000	75950	100	1	4000000	4304	5.25	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.48	100000	20230920	7.60	132000	-18.48	20240220	102100	5.39	20240126	132000	-18.48	20240220	100000	7.60	20230920	0.00	N	058650	5000	200 억		20882	N	N	0	N	00	N
116	20240409	140509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	-1000	5	-0.92	11330100	105	47.95	108000	108500	107500	141000	76000	108500	107905.71	0.52	0	-15	109700	109100	108400	107800	107100	109400	108100	200	32500	5000	75950	100	1	4000000	4300	5.24	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.56	100000	20230920	7.50	132000	-18.56	20240220	102100	5.29	20240126	132000	-18.56	20240220	100000	7.50	20230920	0.00	N	058650	5000	200 억		20882	N	N	0	N	00	N
117	20240409	130504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	0	3	0.00	9824800	91	41.55	108000	108500	107600	141000	76000	108500	107964.84	0.52	0	-12	109700	109100	108400	107800	107100	109400	108100	200	32500	5000	75950	100	1	4000000	4340	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20882	N	N	0	N	00	N
118	20240409	120508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-900	5	-0.83	8637100	80	36.53	108000	108500	107600	141000	76000	108500	107963.75	0.52	0	-6	109700	109100	108400	107800	107100	109400	108100	200	32500	5000	75950	100	1	4000000	4304	5.25	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.48	100000	20230920	7.60	132000	-18.48	20240220	102100	5.39	20240126	132000	-18.48	20240220	100000	7.60	20230920	0.00	N	058650	5000	200 억		20882	N	N	0	N	00	N
119	20240409	110505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107700	-800	5	-0.74	7774900	72	32.88	108000	108500	107600	141000	76000	108500	107984.72	0.52	0	-1	109700	109100	108400	107800	107100	109400	108100	200	32500	5000	75950	100	1	4000000	4308	5.25	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.41	100000	20230920	7.70	132000	-18.41	20240220	102100	5.48	20240126	132000	-18.41	20240220	100000	7.70	20230920	0.00	N	058650	5000	200 억		20882	N	N	0	N	00	N
120	20240409	100503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	0	3	0.00	4967800	46	21.00	108000	108500	107600	141000	76000	108500	107995.65	0.52	0	0	109700	109100	108400	107800	107100	109400	108100	200	32500	5000	75950	100	1	4000000	4340	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20882	N	N	0	N	00	N
121	20240409	090512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	-500	5	-0.46	540000	5	2.28	108000	108000	108000	141000	76000	108500	108000.00	0.52	0	0	109700	109100	108400	107800	107100	109400	108100	200	32500	5000	75950	100	1	4000000	4320	5.27	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.18	100000	20230920	8.00	132000	-18.18	20240220	102100	5.78	20240126	132000	-18.18	20240220	100000	8.00	20230920	0.00	N	058650	5000	200 억		20882	N	N	0	N	00	N
122	20240408	160500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-100	5	-0.09	23694100	219	123.73	108200	109000	107700	141100	76100	108600	108192.24	0.52	0	-146	112866	110732	109466	107332	106066	110100	106700	200	32500	5000	76020	100	1	4000000	4340	5.29	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20882	N	N	58	N	00	N
123	20240408	150506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	-800	5	-0.74	21643400	200	112.99	108200	109000	107800	141100	76100	108600	108217.00	0.52	0	-146	112866	110732	109466	107332	106066	110100	106700	200	32500	5000	76020	100	1	4000000	4312	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.33	100000	20230920	7.80	132000	-18.33	20240220	102100	5.58	20240126	132000	-18.33	20240220	100000	7.80	20230920	0.00	N	058650	5000	200 억		20882	N	N	58	N	00	N
124	20240408	140508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108400	-200	5	-0.18	16997500	157	88.70	108200	109000	107800	141100	76100	108600	108264.33	0.52	0	-105	112866	110732	109466	107332	106066	110100	106700	200	32500	5000	76020	100	1	4000000	4336	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.88	100000	20230920	8.40	132000	-17.88	20240220	102100	6.17	20240126	132000	-17.88	20240220	100000	8.40	20230920	0.00	N	058650	5000	200 억		20882	N	N	58	N	00	N
125	20240408	130504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-100	5	-0.09	12458600	115	64.97	108200	109000	107800	141100	76100	108600	108335.65	0.52	0	-64	112866	110732	109466	107332	106066	110100	106700	200	32500	5000	76020	100	1	4000000	4340	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20882	N	N	58	N	00	N
126	20240408	120507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	400	2	0.37	10391400	96	54.24	108200	109000	107800	141100	76100	108600	108243.75	0.52	0	-49	112866	110732	109466	107332	106066	110100	106700	200	32500	5000	76020	100	1	4000000	4360	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.42	100000	20230920	9.00	132000	-17.42	20240220	102100	6.76	20240126	132000	-17.42	20240220	100000	9.00	20230920	0.00	N	058650	5000	200 억		20882	N	N	58	N	00	N
127	20240408	110508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108100	-500	5	-0.46	7677500	71	40.11	108200	108500	107800	141100	76100	108600	108133.80	0.52	0	-24	112866	110732	109466	107332	106066	110100	106700	200	32500	5000	76020	100	1	4000000	4324	5.27	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.11	100000	20230920	8.10	132000	-18.11	20240220	102100	5.88	20240126	132000	-18.11	20240220	100000	8.10	20230920	0.00	N	058650	5000	200 억		20882	N	N	58	N	00	N
128	20240408	100502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-100	5	-0.09	4001500	37	20.90	108200	108500	107800	141100	76100	108600	108148.65	0.52	0	-2	112866	110732	109466	107332	106066	110100	106700	200	32500	5000	76020	100	1	4000000	4340	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20882	N	N	58	N	00	N
129	20240408	090506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	-800	5	-0.74	2591900	24	13.56	108200	108200	107800	141100	76100	108600	107995.83	0.52	0	0	112866	110732	109466	107332	106066	110100	106700	200	32500	5000	76020	100	1	4000000	4312	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.33	100000	20230920	7.80	132000	-18.33	20240220	102100	5.58	20240126	132000	-18.33	20240220	100000	7.80	20230920	0.00	N	058650	5000	200 억		20882	N	N	58	N	00	N
130	20240405	160506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	-3100	5	-2.78	19287400	177	71.37	111600	111600	108200	145200	78200	111700	108976.88	0.52	0	-4	113300	112500	111100	110300	108900	111800	109600	200	33500	5000	78190	100	1	4000000	4344	5.30	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.73	100000	20230920	8.60	132000	-17.73	20240220	102100	6.37	20240126	132000	-17.73	20240220	100000	8.60	20230920	0.00	N	058650	5000	200 억		20883	N	N	58	N	00	N
131	20240405	150503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110000	-1700	5	-1.52	11139300	102	41.13	111600	111600	108200	145200	78200	111700	109208.82	0.52	0	0	113300	112500	111100	110300	108900	111800	109600	200	33500	5000	78190	100	1	4000000	4400	5.37	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.67	100000	20230920	10.00	132000	-16.67	20240220	102100	7.74	20240126	132000	-16.67	20240220	100000	10.00	20230920	0.00	N	058650	5000	200 억		20883	N	N	1	N	00	N
132	20240405	140501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	-2600	5	-2.33	10810900	99	39.92	111600	111600	108200	145200	78200	111700	109201.01	0.52	0	0	113300	112500	111100	110300	108900	111800	109600	200	33500	5000	78190	100	1	4000000	4364	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.35	100000	20230920	9.10	132000	-17.35	20240220	102100	6.86	20240126	132000	-17.35	20240220	100000	9.10	20230920	0.00	N	058650	5000	200 억		20883	N	N	1	N	00	N
133	20240405	130502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	-2600	5	-2.33	10810900	99	39.92	111600	111600	108200	145200	78200	111700	109201.01	0.52	0	0	113300	112500	111100	110300	108900	111800	109600	200	33500	5000	78190	100	1	4000000	4364	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.35	100000	20230920	9.10	132000	-17.35	20240220	102100	6.86	20240126	132000	-17.35	20240220	100000	9.10	20230920	0.00	N	058650	5000	200 억		20883	N	N	1	N	00	N
134	20240405	120502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	-2600	5	-2.33	10810900	99	39.92	111600	111600	108200	145200	78200	111700	109201.01	0.52	0	0	113300	112500	111100	110300	108900	111800	109600	200	33500	5000	78190	100	1	4000000	4364	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.35	100000	20230920	9.10	132000	-17.35	20240220	102100	6.86	20240126	132000	-17.35	20240220	100000	9.10	20230920	0.00	N	058650	5000	200 억		20883	N	N	1	N	00	N
135	20240405	110505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109500	-2200	5	-1.97	5238200	48	19.35	111600	111600	108200	145200	78200	111700	109129.17	0.52	0	0	113300	112500	111100	110300	108900	111800	109600	200	33500	5000	78190	100	1	4000000	4380	5.34	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.05	100000	20230920	9.50	132000	-17.05	20240220	102100	7.25	20240126	132000	-17.05	20240220	100000	9.50	20230920	0.00	N	058650	5000	200 억		20883	N	N	1	N	00	N
136	20240405	100426	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	-1900	5	-1.70	5128700	47	18.95	111600	111600	108200	145200	78200	111700	109121.28	0.52	0	0	113300	112500	111100	110300	108900	111800	109600	200	33500	5000	78190	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		20883	N	N	1	N	00	N
137	20240405	090458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-3200	5	-2.86	3161200	29	11.69	111600	111600	108200	145200	78200	111700	109006.90	0.52	0	0	113300	112500	111100	110300	108900	111800	109600	200	33500	5000	78190	100	1	4000000	4340	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20883	N	N	1	N	00	N
138	20240404	160457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111700	-300	5	-0.27	27521100	248	288.37	111900	111900	109700	145600	78400	112000	110972.18	0.52	0	0	115200	113600	110400	108800	105600	114400	109600	200	33600	5000	78400	100	1	4000000	4468	5.45	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.38	100000	20230920	11.70	132000	-15.38	20240220	102100	9.40	20240126	132000	-15.38	20240220	100000	11.70	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
139	20240404	150457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	-1500	5	-1.34	25191700	227	263.95	111900	111900	109700	145600	78400	112000	110976.65	0.52	0	-3	115200	113600	110400	108800	105600	114400	109600	200	33600	5000	78400	100	1	4000000	4420	5.39	0.20	12	0.01	20501.00	539690.00	132000	20240220	-16.29	100000	20230920	10.50	132000	-16.29	20240220	102100	8.23	20240126	132000	-16.29	20240220	100000	10.50	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
140	20240404	140457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	-1500	5	-1.34	21655700	195	226.74	111900	111900	109700	145600	78400	112000	111054.87	0.52	0	-3	115200	113600	110400	108800	105600	114400	109600	200	33600	5000	78400	100	1	4000000	4420	5.39	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.29	100000	20230920	10.50	132000	-16.29	20240220	102100	8.23	20240126	132000	-16.29	20240220	100000	10.50	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
141	20240404	130453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	-1500	5	-1.34	21101800	190	220.93	111900	111900	109700	145600	78400	112000	111062.11	0.52	0	-3	115200	113600	110400	108800	105600	114400	109600	200	33600	5000	78400	100	1	4000000	4420	5.39	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.29	100000	20230920	10.50	132000	-16.29	20240220	102100	8.23	20240126	132000	-16.29	20240220	100000	10.50	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
142	20240404	120454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111800	-200	5	-0.18	17780300	160	186.05	111900	111900	109700	145600	78400	112000	111126.88	0.52	0	-3	115200	113600	110400	108800	105600	114400	109600	200	33600	5000	78400	100	1	4000000	4472	5.45	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.30	100000	20230920	11.80	132000	-15.30	20240220	102100	9.50	20240126	132000	-15.30	20240220	100000	11.80	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
143	20240404	110455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111800	-200	5	-0.18	17780300	160	186.05	111900	111900	109700	145600	78400	112000	111126.88	0.52	0	-3	115200	113600	110400	108800	105600	114400	109600	200	33600	5000	78400	100	1	4000000	4472	5.45	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.30	100000	20230920	11.80	132000	-15.30	20240220	102100	9.50	20240126	132000	-15.30	20240220	100000	11.80	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
144	20240404	100456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111700	-300	5	-0.27	15121100	136	158.14	111900	111900	109700	145600	78400	112000	111184.56	0.52	0	-1	115200	113600	110400	108800	105600	114400	109600	200	33600	5000	78400	100	1	4000000	4468	5.45	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.38	100000	20230920	11.70	132000	-15.38	20240220	102100	9.40	20240126	132000	-15.38	20240220	100000	11.70	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
145	20240404	090456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109700	-2300	5	-2.05	1445300	13	15.12	111900	111900	109700	145600	78400	112000	111176.92	0.52	0	0	115200	113600	110400	108800	105600	114400	109600	200	33600	5000	78400	100	1	4000000	4388	5.35	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.89	100000	20230920	9.70	132000	-16.89	20240220	102100	7.44	20240126	132000	-16.89	20240220	100000	9.70	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
146	20240403	160456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	2900	2	2.66	9349300	85	34.84	108000	112000	107200	141800	76400	109100	109991.76	0.52	0	18	112233	110666	109733	108166	107233	110200	107700	200	32700	5000	76370	100	1	4000000	4480	5.46	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.15	100000	20230920	12.00	132000	-15.15	20240220	102100	9.70	20240126	132000	-15.15	20240220	100000	12.00	20230920	0.00	N	058650	5000	200 억		20886	N	N	1	N	00	N
147	20240403	150453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	700	2	0.64	5322400	49	20.08	108000	109800	107200	141800	76400	109100	108620.41	0.52	0	16	112233	110666	109733	108166	107233	110200	107700	200	32700	5000	76370	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		20886	N	N	9	N	00	N
148	20240403	140450	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109400	300	2	0.27	5212600	48	19.67	108000	109400	107200	141800	76400	109100	108595.83	0.52	0	16	112233	110666	109733	108166	107233	110200	107700	200	32700	5000	76370	100	1	4000000	4376	5.34	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.12	100000	20230920	9.40	132000	-17.12	20240220	102100	7.15	20240126	132000	-17.12	20240220	100000	9.40	20230920	0.00	N	058650	5000	200 억		20886	N	N	9	N	00	N
149	20240403	130451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-600	5	-0.55	3357600	31	12.70	108000	109000	107200	141800	76400	109100	108309.68	0.52	0	14	112233	110666	109733	108166	107233	110200	107700	200	32700	5000	76370	100	1	4000000	4340	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20886	N	N	9	N	00	N
150	20240403	120452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	-100	5	-0.09	2706500	25	10.25	108000	109000	107200	141800	76400	109100	108260.00	0.52	0	13	112233	110666	109733	108166	107233	110200	107700	200	32700	5000	76370	100	1	4000000	4360	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.42	100000	20230920	9.00	132000	-17.42	20240220	102100	6.76	20240126	132000	-17.42	20240220	100000	9.00	20230920	0.00	N	058650	5000	200 억		20886	N	N	9	N	00	N
151	20240403	110451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	-100	5	-0.09	2706500	25	10.25	108000	109000	107200	141800	76400	109100	108260.00	0.52	0	13	112233	110666	109733	108166	107233	110200	107700	200	32700	5000	76370	100	1	4000000	4360	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.42	100000	20230920	9.00	132000	-17.42	20240220	102100	6.76	20240126	132000	-17.42	20240220	100000	9.00	20230920	0.00	N	058650	5000	200 억		20886	N	N	9	N	00	N
152	20240403	100453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	-100	5	-0.09	1943500	18	7.38	108000	109000	107200	141800	76400	109100	107972.22	0.52	0	6	112233	110666	109733	108166	107233	110200	107700	200	32700	5000	76370	100	1	4000000	4360	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.42	100000	20230920	9.00	132000	-17.42	20240220	102100	6.76	20240126	132000	-17.42	20240220	100000	9.00	20230920	0.00	N	058650	5000	200 억		20886	N	N	9	N	00	N
153	20240403	090453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	-1900	5	-1.74	537800	5	2.05	108000	108000	107200	141800	76400	109100	107560.00	0.52	0	0	112233	110666	109733	108166	107233	110200	107700	200	32700	5000	76370	100	1	4000000	4288	5.23	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.79	100000	20230920	7.20	132000	-18.79	20240220	102100	5.00	20240126	132000	-18.79	20240220	100000	7.20	20230920	0.00	N	058650	5000	200 억		20886	N	N	9	N	00	N
154	20240402	160444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	-3400	5	-3.02	26706600	244	56.35	111300	111300	108800	146200	78800	112500	109454.73	0.52	0	-10	118433	115466	112133	109166	105833	116950	110650	200	33700	5000	78750	100	1	4000000	4364	5.32	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.35	100000	20230920	9.10	132000	-17.35	20240220	102100	6.86	20240126	132000	-17.35	20240220	100000	9.10	20230920	0.00	N	058650	5000	200 억		20887	N	N	9	N	00	N
155	20240402	150450	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110000	-2500	5	-2.22	19167000	175	40.42	111300	111300	108800	146200	78800	112500	109525.71	0.52	0	3	118433	115466	112133	109166	105833	116950	110650	200	33700	5000	78750	100	1	4000000	4400	5.37	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.67	100000	20230920	10.00	132000	-16.67	20240220	102100	7.74	20240126	132000	-16.67	20240220	100000	10.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
156	20240402	140452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110200	-2300	5	-2.04	18946900	173	39.95	111300	111300	108800	146200	78800	112500	109519.65	0.52	0	3	118433	115466	112133	109166	105833	116950	110650	200	33700	5000	78750	100	1	4000000	4408	5.38	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.52	100000	20230920	10.20	132000	-16.52	20240220	102100	7.93	20240126	132000	-16.52	20240220	100000	10.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
157	20240402	130445	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110200	-2300	5	-2.04	18946900	173	39.95	111300	111300	108800	146200	78800	112500	109519.65	0.52	0	3	118433	115466	112133	109166	105833	116950	110650	200	33700	5000	78750	100	1	4000000	4408	5.38	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.52	100000	20230920	10.20	132000	-16.52	20240220	102100	7.93	20240126	132000	-16.52	20240220	100000	10.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
158	20240402	120445	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109500	-3000	5	-2.67	18836700	172	39.72	111300	111300	108800	146200	78800	112500	109515.70	0.52	0	3	118433	115466	112133	109166	105833	116950	110650	200	33700	5000	78750	100	1	4000000	4380	5.34	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.05	100000	20230920	9.50	132000	-17.05	20240220	102100	7.25	20240126	132000	-17.05	20240220	100000	9.50	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
159	20240402	110446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109500	-3000	5	-2.67	18508200	169	39.03	111300	111300	108800	146200	78800	112500	109515.98	0.52	0	3	118433	115466	112133	109166	105833	116950	110650	200	33700	5000	78750	100	1	4000000	4380	5.34	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.05	100000	20230920	9.50	132000	-17.05	20240220	102100	7.25	20240126	132000	-17.05	20240220	100000	9.50	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
160	20240402	100446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109500	-3000	5	-2.67	15770300	144	33.26	111300	111300	108800	146200	78800	112500	109515.97	0.52	0	0	118433	115466	112133	109166	105833	116950	110650	200	33700	5000	78750	100	1	4000000	4380	5.34	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.05	100000	20230920	9.50	132000	-17.05	20240220	102100	7.25	20240126	132000	-17.05	20240220	100000	9.50	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
161	20240402	090445	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	-3700	5	-3.29	2737600	25	5.77	111300	111300	108800	146200	78800	112500	109504.00	0.52	0	0	118433	115466	112133	109166	105833	116950	110650	200	33700	5000	78750	100	1	4000000	4352	5.31	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.58	100000	20230920	8.80	132000	-17.58	20240220	102100	6.56	20240126	132000	-17.58	20240220	100000	8.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
162	20240401	160443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112500	3700	2	3.40	47761900	431	426.73	108800	115100	108800	141400	76200	108800	110816.47	0.52	0	2	110600	109700	109100	108200	107600	110150	108650	200	32600	5000	76160	100	1	4000000	4500	5.49	0.21	12	0.01	20501.00	539690.00	132000	20240220	-14.77	100000	20230920	12.50	132000	-14.77	20240220	102100	10.19	20240126	132000	-14.77	20240220	100000	12.50	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
163	20240401	150446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112900	4100	2	3.77	45965200	415	410.89	108800	115100	108800	141400	76200	108800	110759.52	0.52	0	3	110600	109700	109100	108200	107600	110150	108650	200	32600	5000	76160	100	1	4000000	4516	5.51	0.21	12	0.01	20501.00	539690.00	132000	20240220	-14.47	100000	20230920	12.90	132000	-14.47	20240220	102100	10.58	20240126	132000	-14.47	20240220	100000	12.90	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
164	20240401	140443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	1000	2	0.92	2744400	25	24.75	108800	109900	108800	141400	76200	108800	109776.00	0.52	0	0	110600	109700	109100	108200	107600	110150	108650	200	32600	5000	76160	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
165	20240401	130443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	1000	2	0.92	2195400	20	19.80	108800	109900	108800	141400	76200	108800	109770.00	0.52	0	0	110600	109700	109100	108200	107600	110150	108650	200	32600	5000	76160	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
166	20240401	120446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	1000	2	0.92	2195400	20	19.80	108800	109900	108800	141400	76200	108800	109770.00	0.52	0	0	110600	109700	109100	108200	107600	110150	108650	200	32600	5000	76160	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
167	20240401	110444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	1000	2	0.92	1536600	14	13.86	108800	109900	108800	141400	76200	108800	109757.14	0.52	0	0	110600	109700	109100	108200	107600	110150	108650	200	32600	5000	76160	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
168	20240401	100441	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109900	1100	2	1.01	1426800	13	12.87	108800	109900	108800	141400	76200	108800	109753.85	0.52	0	0	110600	109700	109100	108200	107600	110150	108650	200	32600	5000	76160	100	1	4000000	4396	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.74	100000	20230920	9.90	132000	-16.74	20240220	102100	7.64	20240126	132000	-16.74	20240220	100000	9.90	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
169	20240401	090442	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	0	3	0.00	0	0	0.00	0	0	0	141400	76200	108800	0.00	0.52	0	0	110600	109700	109100	108200	107600	110150	108650	200	32600	5000	76160	100	1	4000000	4352	5.31	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.58	100000	20230920	8.80	132000	-17.58	20240220	102100	6.56	20240126	132000	-17.58	20240220	100000	8.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N