KissMeData/100090/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160757	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13110	-470	5	-3.46	2592440950	196255	51.01	13480	13550	13090	17650	9510	13580	13209.78	5.04	-99206	14293	13936	13293	12936	12293	14115	13115	296	4070	500	9770	10	1	59195568	7761	13.50	1.12	12	0.33	971.00	11734.00	23500	20230801	-44.21	12420	20240418	5.56	20150	-34.94	20240102	12420	5.56	20240418	23500	-44.21	20230801	12420	5.56	20240418	1.75	N	100090	500	295 억	2982000	N	N	75	N	N
3	20240430	150809	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13150	-430	5	-3.17	2435025050	184252	47.89	13480	13550	13090	17650	9510	13580	13215.73	5.04	-93936	14293	13936	13293	12936	12293	14115	13115	296	4070	500	9770	10	1	59195568	7784	13.54	1.12	12	0.31	971.00	11734.00	23500	20230801	-44.04	12420	20240418	5.88	20150	-34.74	20240102	12420	5.88	20240418	23500	-44.04	20230801	12420	5.88	20240418	1.75	N	100090	500	295 억	2982000	N	N	63	N	N
4	20240430	140809	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13100	-480	5	-3.53	2165446650	163684	42.55	13480	13550	13100	17650	9510	13580	13229.43	5.04	-84676	14293	13936	13293	12936	12293	14115	13115	296	4070	500	9770	10	1	59195568	7755	13.49	1.12	12	0.28	971.00	11734.00	23500	20230801	-44.26	12420	20240418	5.48	20150	-34.99	20240102	12420	5.48	20240418	23500	-44.26	20230801	12420	5.48	20240418	1.75	N	100090	500	295 억	2982000	N	N	63	N	N
5	20240430	130806	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13180	-400	5	-2.95	1576778260	118891	30.90	13480	13550	13150	17650	9510	13580	13262.39	5.04	-62988	14293	13936	13293	12936	12293	14115	13115	296	4070	500	9770	10	1	59195568	7802	13.57	1.12	12	0.20	971.00	11734.00	23500	20230801	-43.91	12420	20240418	6.12	20150	-34.59	20240102	12420	6.12	20240418	23500	-43.91	20230801	12420	6.12	20240418	1.75	N	100090	500	295 억	2982000	N	N	63	N	N
6	20240430	120807	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13210	-370	5	-2.72	1340032520	100915	26.23	13480	13550	13160	17650	9510	13580	13278.82	5.04	-49766	14293	13936	13293	12936	12293	14115	13115	296	4070	500	9770	10	1	59195568	7820	13.60	1.13	12	0.17	971.00	11734.00	23500	20230801	-43.79	12420	20240418	6.36	20150	-34.44	20240102	12420	6.36	20240418	23500	-43.79	20230801	12420	6.36	20240418	1.75	N	100090	500	295 억	2982000	N	N	63	N	N
7	20240430	110804	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13260	-320	5	-2.36	916277570	68830	17.89	13480	13550	13220	17650	9510	13580	13312.18	5.04	-27621	14293	13936	13293	12936	12293	14115	13115	296	4070	500	9770	10	1	59195568	7849	13.66	1.13	12	0.12	971.00	11734.00	23500	20230801	-43.57	12420	20240418	6.76	20150	-34.19	20240102	12420	6.76	20240418	23500	-43.57	20230801	12420	6.76	20240418	1.75	N	100090	500	295 억	2982000	N	N	63	N	N
8	20240430	100805	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13260	-320	5	-2.36	690672140	51796	13.46	13480	13550	13230	17650	9510	13580	13334.47	5.04	-19762	14293	13936	13293	12936	12293	14115	13115	296	4070	500	9770	10	1	59195568	7849	13.66	1.13	12	0.09	971.00	11734.00	23500	20230801	-43.57	12420	20240418	6.76	20150	-34.19	20240102	12420	6.76	20240418	23500	-43.57	20230801	12420	6.76	20240418	1.75	N	100090	500	295 억	2982000	N	N	63	N	N
9	20240430	090816	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13370	-210	5	-1.55	101524070	7569	1.97	13480	13550	13350	17650	9510	13580	13413.14	5.04	1908	14293	13936	13293	12936	12293	14115	13115	296	4070	500	9770	10	1	59195568	7914	13.77	1.14	12	0.01	971.00	11734.00	23500	20230801	-43.11	12420	20240418	7.65	20150	-33.65	20240102	12420	7.65	20240418	23500	-43.11	20230801	12420	7.65	20240418	1.75	N	100090	500	295 억	2982000	N	N	63	N	N
10	20240429	160755	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13580	950	2	7.52	5090594470	382769	214.91	12740	13650	12650	16410	8850	12630	13298.75	4.73	195824	13076	12852	12676	12452	12276	12765	12365	296	3780	500	9090	10	1	59195568	8039	13.99	1.16	12	0.65	971.00	11734.00	23500	20230801	-42.21	12420	20240418	9.34	20150	-32.61	20240102	12420	9.34	20240418	23500	-42.21	20230801	12420	9.34	20240418	1.75	N	100090	500	295 억	2798215	N	N	63	N	N
11	20240429	150806	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13570	940	2	7.44	4753738600	357942	200.97	12740	13650	12650	16410	8850	12630	13280.78	4.73	187241	13076	12852	12676	12452	12276	12765	12365	296	3780	500	9090	10	1	59195568	8033	13.98	1.16	12	0.60	971.00	11734.00	23500	20230801	-42.26	12420	20240418	9.26	20150	-32.66	20240102	12420	9.26	20240418	23500	-42.26	20230801	12420	9.26	20240418	1.75	N	100090	500	295 억	2798215	N	N	1501	N	N
12	20240429	140733	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13520	890	2	7.05	3960198060	299367	168.09	12740	13650	12650	16410	8850	12630	13228.60	4.73	166118	13076	12852	12676	12452	12276	12765	12365	296	3780	500	9090	10	1	59195568	8003	13.92	1.15	12	0.51	971.00	11734.00	23500	20230801	-42.47	12420	20240418	8.86	20150	-32.90	20240102	12420	8.86	20240418	23500	-42.47	20230801	12420	8.86	20240418	1.75	N	100090	500	295 억	2798215	N	N	1501	N	N
13	20240429	130804	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13410	780	2	6.18	2775587640	211728	118.88	12740	13480	12650	16410	8850	12630	13109.25	4.73	116388	13076	12852	12676	12452	12276	12765	12365	296	3780	500	9090	10	1	59195568	7938	13.81	1.14	12	0.36	971.00	11734.00	23500	20230801	-42.94	12420	20240418	7.97	20150	-33.45	20240102	12420	7.97	20240418	23500	-42.94	20230801	12420	7.97	20240418	1.75	N	100090	500	295 억	2798215	N	N	1501	N	N
14	20240429	120805	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13060	430	2	3.40	1374604500	106372	59.72	12740	13100	12650	16410	8850	12630	12922.66	4.73	59947	13076	12852	12676	12452	12276	12765	12365	296	3780	500	9090	10	1	59195568	7731	13.45	1.11	12	0.18	971.00	11734.00	23500	20230801	-44.43	12420	20240418	5.15	20150	-35.19	20240102	12420	5.15	20240418	23500	-44.43	20230801	12420	5.15	20240418	1.75	N	100090	500	295 억	2798215	N	N	1501	N	N
15	20240429	110738	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	290	2	2.30	732605170	57069	32.04	12740	13050	12650	16410	8850	12630	12837.24	4.73	28362	13076	12852	12676	12452	12276	12765	12365	296	3780	500	9090	10	1	59195568	7648	13.31	1.10	12	0.10	971.00	11734.00	23500	20230801	-45.02	12420	20240418	4.03	20150	-35.88	20240102	12420	4.03	20240418	23500	-45.02	20230801	12420	4.03	20240418	1.75	N	100090	500	295 억	2798215	N	N	1501	N	N
16	20240429	100804	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	290	2	2.30	533579360	41633	23.38	12740	13050	12650	16410	8850	12630	12816.33	4.73	26132	13076	12852	12676	12452	12276	12765	12365	296	3780	500	9090	10	1	59195568	7648	13.31	1.10	12	0.07	971.00	11734.00	23500	20230801	-45.02	12420	20240418	4.03	20150	-35.88	20240102	12420	4.03	20240418	23500	-45.02	20230801	12420	4.03	20240418	1.75	N	100090	500	295 억	2798215	N	N	1501	N	N
17	20240429	090805	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12740	110	2	0.87	74463000	5868	3.29	12740	12740	12650	16410	8850	12630	12689.83	4.73	2229	13076	12852	12676	12452	12276	12765	12365	296	3780	500	9090	10	1	59195568	7542	13.12	1.09	12	0.01	971.00	11734.00	23500	20230801	-45.79	12420	20240418	2.58	20150	-36.77	20240102	12420	2.58	20240418	23500	-45.79	20230801	12420	2.58	20240418	1.75	N	100090	500	295 억	2798215	N	N	1501	N	N
18	20240426	160800	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12630	-180	5	-1.41	2193031990	173102	191.46	12820	12900	12500	16650	8970	12810	12669.03	4.74	-4113	13123	12966	12883	12726	12643	12925	12685	296	3840	500	9220	10	1	59195568	7476	13.01	1.08	12	0.29	971.00	11734.00	23500	20230801	-46.26	12420	20240418	1.69	20150	-37.32	20240102	12420	1.69	20240418	23500	-46.26	20230801	12420	1.69	20240418	1.75	N	100090	500	295 억	2803970	N	N	1501	N	N
19	20240426	150802	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12590	-220	5	-1.72	2032719670	160401	177.41	12820	12900	12500	16650	8970	12810	12672.74	4.74	-2953	13123	12966	12883	12726	12643	12925	12685	296	3840	500	9220	10	1	59195568	7453	12.97	1.07	12	0.27	971.00	11734.00	23500	20230801	-46.43	12420	20240418	1.37	20150	-37.52	20240102	12420	1.37	20240418	23500	-46.43	20230801	12420	1.37	20240418	1.75	N	100090	500	295 억	2803970	N	N	743	N	N
20	20240426	140759	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12720	-90	5	-0.70	904817150	70956	78.48	12820	12900	12700	16650	8970	12810	12751.81	4.74	-14838	13123	12966	12883	12726	12643	12925	12685	296	3840	500	9220	10	1	59195568	7530	13.10	1.08	12	0.12	971.00	11734.00	23500	20230801	-45.87	12420	20240418	2.42	20150	-36.87	20240102	12420	2.42	20240418	23500	-45.87	20230801	12420	2.42	20240418	1.75	N	100090	500	295 억	2803970	N	N	743	N	N
21	20240426	130801	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12740	-70	5	-0.55	772401450	60548	66.97	12820	12900	12700	16650	8970	12810	12756.84	4.74	-15216	13123	12966	12883	12726	12643	12925	12685	296	3840	500	9220	10	1	59195568	7542	13.12	1.09	12	0.10	971.00	11734.00	23500	20230801	-45.79	12420	20240418	2.58	20150	-36.77	20240102	12420	2.58	20240418	23500	-45.79	20230801	12420	2.58	20240418	1.75	N	100090	500	295 억	2803970	N	N	743	N	N
22	20240426	120759	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12720	-90	5	-0.70	659390680	51658	57.14	12820	12900	12700	16650	8970	12810	12764.54	4.74	-14702	13123	12966	12883	12726	12643	12925	12685	296	3840	500	9220	10	1	59195568	7530	13.10	1.08	12	0.09	971.00	11734.00	23500	20230801	-45.87	12420	20240418	2.42	20150	-36.87	20240102	12420	2.42	20240418	23500	-45.87	20230801	12420	2.42	20240418	1.75	N	100090	500	295 억	2803970	N	N	743	N	N
23	20240426	110759	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12730	-80	5	-0.62	529063150	41417	45.81	12820	12900	12700	16650	8970	12810	12774.06	4.74	-12607	13123	12966	12883	12726	12643	12925	12685	296	3840	500	9220	10	1	59195568	7536	13.11	1.08	12	0.07	971.00	11734.00	23500	20230801	-45.83	12420	20240418	2.50	20150	-36.82	20240102	12420	2.50	20240418	23500	-45.83	20230801	12420	2.50	20240418	1.75	N	100090	500	295 억	2803970	N	N	743	N	N
24	20240426	100758	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12710	-100	5	-0.78	343601650	26852	29.70	12820	12900	12710	16650	8970	12810	12796.13	4.74	-9738	13123	12966	12883	12726	12643	12925	12685	296	3840	500	9220	10	1	59195568	7524	13.09	1.08	12	0.05	971.00	11734.00	23500	20230801	-45.91	12420	20240418	2.33	20150	-36.92	20240102	12420	2.33	20240418	23500	-45.91	20230801	12420	2.33	20240418	1.75	N	100090	500	295 억	2803970	N	N	743	N	N
25	20240426	090803	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12830	20	2	0.16	18851670	1469	1.62	12820	12900	12820	16650	8970	12810	12833.00	4.74	-222	13123	12966	12883	12726	12643	12925	12685	296	3840	500	9220	10	1	59195568	7595	13.21	1.09	12	0.00	971.00	11734.00	23500	20230801	-45.40	12420	20240418	3.30	20150	-36.33	20240102	12420	3.30	20240418	23500	-45.40	20230801	12420	3.30	20240418	1.75	N	100090	500	295 억	2803970	N	N	743	N	N
26	20240425	160754	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12810	-240	5	-1.84	1161283880	90046	87.31	13000	13040	12800	16960	9140	13050	12896.62	4.81	-42187	13170	13110	13020	12960	12870	13140	12990	296	3910	500	9390	10	1	59195568	7583	13.19	1.09	12	0.15	971.00	11734.00	23500	20230801	-45.49	12420	20240418	3.14	20150	-36.43	20240102	12420	3.14	20240418	23500	-45.49	20230801	12420	3.14	20240418	1.75	N	100090	500	295 억	2845326	N	N	743	N	N
27	20240425	150800	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12860	-190	5	-1.46	1109781640	86030	83.41	13000	13040	12800	16960	9140	13050	12899.86	4.81	-40873	13170	13110	13020	12960	12870	13140	12990	296	3910	500	9390	10	1	59195568	7613	13.24	1.10	12	0.15	971.00	11734.00	23500	20230801	-45.28	12420	20240418	3.54	20150	-36.18	20240102	12420	3.54	20240418	23500	-45.28	20230801	12420	3.54	20240418	1.75	N	100090	500	295 억	2845326	N	N	140	N	N
28	20240425	140756	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12860	-190	5	-1.46	848761240	65678	63.68	13000	13040	12860	16960	9140	13050	12922.98	4.81	-33191	13170	13110	13020	12960	12870	13140	12990	296	3910	500	9390	10	1	59195568	7613	13.24	1.10	12	0.11	971.00	11734.00	23500	20230801	-45.28	12420	20240418	3.54	20150	-36.18	20240102	12420	3.54	20240418	23500	-45.28	20230801	12420	3.54	20240418	1.75	N	100090	500	295 억	2845326	N	N	140	N	N
29	20240425	130758	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12900	-150	5	-1.15	682611340	52780	51.17	13000	13040	12870	16960	9140	13050	12933.04	4.81	-25738	13170	13110	13020	12960	12870	13140	12990	296	3910	500	9390	10	1	59195568	7636	13.29	1.10	12	0.09	971.00	11734.00	23500	20230801	-45.11	12420	20240418	3.86	20150	-35.98	20240102	12420	3.86	20240418	23500	-45.11	20230801	12420	3.86	20240418	1.75	N	100090	500	295 억	2845326	N	N	140	N	N
30	20240425	120754	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	-120	5	-0.92	476821570	36824	35.70	13000	13040	12890	16960	9140	13050	12948.54	4.81	-15956	13170	13110	13020	12960	12870	13140	12990	296	3910	500	9390	10	1	59195568	7654	13.32	1.10	12	0.06	971.00	11734.00	23500	20230801	-44.98	12420	20240418	4.11	20150	-35.83	20240102	12420	4.11	20240418	23500	-44.98	20230801	12420	4.11	20240418	1.75	N	100090	500	295 억	2845326	N	N	140	N	N
31	20240425	110756	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	-100	5	-0.77	367833310	28394	27.53	13000	13040	12890	16960	9140	13050	12954.46	4.81	-8822	13170	13110	13020	12960	12870	13140	12990	296	3910	500	9390	10	1	59195568	7666	13.34	1.10	12	0.05	971.00	11734.00	23500	20230801	-44.89	12420	20240418	4.27	20150	-35.73	20240102	12420	4.27	20240418	23500	-44.89	20230801	12420	4.27	20240418	1.75	N	100090	500	295 억	2845326	N	N	140	N	N
32	20240425	100756	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12980	-70	5	-0.54	196576400	15162	14.70	13000	13040	12890	16960	9140	13050	12964.81	4.81	418	13170	13110	13020	12960	12870	13140	12990	296	3910	500	9390	10	1	59195568	7684	13.37	1.11	12	0.03	971.00	11734.00	23500	20230801	-44.77	12420	20240418	4.51	20150	-35.58	20240102	12420	4.51	20240418	23500	-44.77	20230801	12420	4.51	20240418	1.75	N	100090	500	295 억	2845326	N	N	140	N	N
33	20240425	090759	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12990	-60	5	-0.46	70400710	5435	5.27	13000	13000	12890	16960	9140	13050	12952.39	4.81	-916	13170	13110	13020	12960	12870	13140	12990	296	3910	500	9390	10	1	59195568	7690	13.38	1.11	12	0.01	971.00	11734.00	23500	20230801	-44.72	12420	20240418	4.59	20150	-35.53	20240102	12420	4.59	20240418	23500	-44.72	20230801	12420	4.59	20240418	1.75	N	100090	500	295 억	2845326	N	N	140	N	N
34	20240424	160743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13050	120	2	0.93	1340222410	102943	91.83	12950	13080	12930	16800	9060	12930	13019.02	4.76	26199	13176	13052	12986	12862	12796	13020	12830	296	3870	500	9300	10	1	59195568	7725	13.44	1.11	12	0.17	971.00	11734.00	23500	20230801	-44.47	12420	20240418	5.07	20150	-35.24	20240102	12420	5.07	20240418	23500	-44.47	20230801	12420	5.07	20240418	1.75	N	100090	500	295 억	2817195	N	N	140	N	N
35	20240424	150753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13040	110	2	0.85	1238288540	95115	84.85	12950	13080	12930	16800	9060	12930	13018.86	4.76	24663	13176	13052	12986	12862	12796	13020	12830	296	3870	500	9300	10	1	59195568	7719	13.43	1.11	12	0.16	971.00	11734.00	23500	20230801	-44.51	12420	20240418	4.99	20150	-35.29	20240102	12420	4.99	20240418	23500	-44.51	20230801	12420	4.99	20240418	1.75	N	100090	500	295 억	2817195	N	N	137	N	N
36	20240424	140753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13060	130	2	1.01	1061817720	81557	72.76	12950	13070	12930	16800	9060	12930	13019.33	4.76	22019	13176	13052	12986	12862	12796	13020	12830	296	3870	500	9300	10	1	59195568	7731	13.45	1.11	12	0.14	971.00	11734.00	23500	20230801	-44.43	12420	20240418	5.15	20150	-35.19	20240102	12420	5.15	20240418	23500	-44.43	20230801	12420	5.15	20240418	1.75	N	100090	500	295 억	2817195	N	N	137	N	N
37	20240424	130758	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13010	80	2	0.62	682526400	52403	46.75	12950	13070	12950	16800	9060	12930	13024.57	4.76	11223	13176	13052	12986	12862	12796	13020	12830	296	3870	500	9300	10	1	59195568	7701	13.40	1.11	12	0.09	971.00	11734.00	23500	20230801	-44.64	12420	20240418	4.75	20150	-35.43	20240102	12420	4.75	20240418	23500	-44.64	20230801	12420	4.75	20240418	1.75	N	100090	500	295 억	2817195	N	N	137	N	N
38	20240424	120754	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	70	2	0.54	558106610	42846	38.22	12950	13070	12950	16800	9060	12930	13025.87	4.76	9115	13176	13052	12986	12862	12796	13020	12830	296	3870	500	9300	10	1	59195568	7695	13.39	1.11	12	0.07	971.00	11734.00	23500	20230801	-44.68	12420	20240418	4.67	20150	-35.48	20240102	12420	4.67	20240418	23500	-44.68	20230801	12420	4.67	20240418	1.75	N	100090	500	295 억	2817195	N	N	137	N	N
39	20240424	110752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	70	2	0.54	415419650	31882	28.44	12950	13070	12950	16800	9060	12930	13029.91	4.76	8599	13176	13052	12986	12862	12796	13020	12830	296	3870	500	9300	10	1	59195568	7695	13.39	1.11	12	0.05	971.00	11734.00	23500	20230801	-44.68	12420	20240418	4.67	20150	-35.48	20240102	12420	4.67	20240418	23500	-44.68	20230801	12420	4.67	20240418	1.75	N	100090	500	295 억	2817195	N	N	137	N	N
40	20240424	100751	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13050	120	2	0.93	320356580	24580	21.93	12950	13070	12950	16800	9060	12930	13033.22	4.76	8036	13176	13052	12986	12862	12796	13020	12830	296	3870	500	9300	10	1	59195568	7725	13.44	1.11	12	0.04	971.00	11734.00	23500	20230801	-44.47	12420	20240418	5.07	20150	-35.24	20240102	12420	5.07	20240418	23500	-44.47	20230801	12420	5.07	20240418	1.75	N	100090	500	295 억	2817195	N	N	137	N	N
41	20240424	090754	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	140	2	1.08	28705680	2212	1.97	12950	13070	12950	16800	9060	12930	12977.25	4.76	601	13176	13052	12986	12862	12796	13020	12830	296	3870	500	9300	10	1	59195568	7737	13.46	1.11	12	0.00	971.00	11734.00	23500	20230801	-44.38	12420	20240418	5.23	20150	-35.14	20240102	12420	5.23	20240418	23500	-44.38	20230801	12420	5.23	20240418	1.75	N	100090	500	295 억	2817195	N	N	137	N	N
42	20240423	160729	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	-40	5	-0.31	1457446930	112039	143.89	12960	13110	12920	16860	9080	12970	13008.53	4.76	-990	13310	13140	12930	12760	12550	13225	12845	296	3890	500	9330	10	1	59195568	7654	13.32	1.10	12	0.19	971.00	11734.00	23500	20230801	-44.98	12420	20240418	4.11	20150	-35.83	20240102	12420	4.11	20240418	23500	-44.98	20230801	12420	4.11	20240418	1.75	N	100090	500	295 억	2818729	N	N	137	N	N
43	20240423	150750	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	0	3	0.00	1364337030	104841	134.65	12960	13110	12920	16860	9080	12970	13013.39	4.76	-618	13310	13140	12930	12760	12550	13225	12845	296	3890	500	9330	10	1	59195568	7678	13.36	1.11	12	0.18	971.00	11734.00	23500	20230801	-44.81	12420	20240418	4.43	20150	-35.63	20240102	12420	4.43	20240418	23500	-44.81	20230801	12420	4.43	20240418	1.75	N	100090	500	295 억	2818729	N	N	134	N	N
44	20240423	140750	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	30	2	0.23	1078599980	82802	106.34	12960	13110	12940	16860	9080	12970	13026.26	4.76	1806	13310	13140	12930	12760	12550	13225	12845	296	3890	500	9330	10	1	59195568	7695	13.39	1.11	12	0.14	971.00	11734.00	23500	20230801	-44.68	12420	20240418	4.67	20150	-35.48	20240102	12420	4.67	20240418	23500	-44.68	20230801	12420	4.67	20240418	1.75	N	100090	500	295 억	2818729	N	N	134	N	N
45	20240423	130748	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	30	2	0.23	816549750	62650	80.46	12960	13110	12940	16860	9080	12970	13033.52	4.76	1473	13310	13140	12930	12760	12550	13225	12845	296	3890	500	9330	10	1	59195568	7695	13.39	1.11	12	0.11	971.00	11734.00	23500	20230801	-44.68	12420	20240418	4.67	20150	-35.48	20240102	12420	4.67	20240418	23500	-44.68	20230801	12420	4.67	20240418	1.75	N	100090	500	295 억	2818729	N	N	134	N	N
46	20240423	120748	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12990	20	2	0.15	685433910	52561	67.51	12960	13110	12940	16860	9080	12970	13040.73	4.76	-335	13310	13140	12930	12760	12550	13225	12845	296	3890	500	9330	10	1	59195568	7690	13.38	1.11	12	0.09	971.00	11734.00	23500	20230801	-44.72	12420	20240418	4.59	20150	-35.53	20240102	12420	4.59	20240418	23500	-44.72	20230801	12420	4.59	20240418	1.75	N	100090	500	295 억	2818729	N	N	134	N	N
47	20240423	110749	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	30	2	0.23	621975240	47679	61.24	12960	13110	12940	16860	9080	12970	13045.06	4.76	-1047	13310	13140	12930	12760	12550	13225	12845	296	3890	500	9330	10	1	59195568	7695	13.39	1.11	12	0.08	971.00	11734.00	23500	20230801	-44.68	12420	20240418	4.67	20150	-35.48	20240102	12420	4.67	20240418	23500	-44.68	20230801	12420	4.67	20240418	1.75	N	100090	500	295 억	2818729	N	N	134	N	N
48	20240423	100749	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13050	80	2	0.62	427980600	32759	42.07	12960	13110	12940	16860	9080	12970	13064.52	4.76	5829	13310	13140	12930	12760	12550	13225	12845	296	3890	500	9330	10	1	59195568	7725	13.44	1.11	12	0.06	971.00	11734.00	23500	20230801	-44.47	12420	20240418	5.07	20150	-35.24	20240102	12420	5.07	20240418	23500	-44.47	20230801	12420	5.07	20240418	1.75	N	100090	500	295 억	2818729	N	N	134	N	N
49	20240423	090749	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	100	2	0.77	142582650	10952	14.07	12960	13070	12940	16860	9080	12970	13018.87	4.76	6013	13310	13140	12930	12760	12550	13225	12845	296	3890	500	9330	10	1	59195568	7737	13.46	1.11	12	0.02	971.00	11734.00	23500	20230801	-44.38	12420	20240418	5.23	20150	-35.14	20240102	12420	5.23	20240418	23500	-44.38	20230801	12420	5.23	20240418	1.75	N	100090	500	295 억	2818729	N	N	134	N	N
50	20240422	160746	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	300	2	2.37	1008226850	77669	78.38	12720	13100	12720	16470	8870	12670	12981.08	4.76	8059	13270	12970	12750	12450	12230	12860	12340	296	3800	500	9120	10	1	59195568	7678	13.36	1.11	12	0.13	971.00	11734.00	23500	20230801	-44.81	12420	20240418	4.43	20150	-35.63	20240102	12420	4.43	20240418	23500	-44.81	20230801	12420	4.43	20240418	1.76	N	100090	500	295 억	2818511	N	N	134	N	N
51	20240422	150745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12990	320	2	2.53	973707750	75008	75.69	12720	13100	12720	16470	8870	12670	12981.39	4.76	8145	13270	12970	12750	12450	12230	12860	12340	296	3800	500	9120	10	1	59195568	7690	13.38	1.11	12	0.13	971.00	11734.00	23500	20230801	-44.72	12420	20240418	4.59	20150	-35.53	20240102	12420	4.59	20240418	23500	-44.72	20230801	12420	4.59	20240418	1.76	N	100090	500	295 억	2818511	N	N	474	N	N
52	20240422	140745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12980	310	2	2.45	881417290	67883	68.50	12720	13100	12720	16470	8870	12670	12984.36	4.76	6595	13270	12970	12750	12450	12230	12860	12340	296	3800	500	9120	10	1	59195568	7684	13.37	1.11	12	0.11	971.00	11734.00	23500	20230801	-44.77	12420	20240418	4.51	20150	-35.58	20240102	12420	4.51	20240418	23500	-44.77	20230801	12420	4.51	20240418	1.76	N	100090	500	295 억	2818511	N	N	474	N	N
53	20240422	130743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13010	340	2	2.68	771837680	59449	59.99	12720	13100	12720	16470	8870	12670	12983.20	4.76	7548	13270	12970	12750	12450	12230	12860	12340	296	3800	500	9120	10	1	59195568	7701	13.40	1.11	12	0.10	971.00	11734.00	23500	20230801	-44.64	12420	20240418	4.75	20150	-35.43	20240102	12420	4.75	20240418	23500	-44.64	20230801	12420	4.75	20240418	1.76	N	100090	500	295 억	2818511	N	N	474	N	N
54	20240422	120743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12960	290	2	2.29	657076940	50615	51.08	12720	13100	12720	16470	8870	12670	12981.87	4.76	5208	13270	12970	12750	12450	12230	12860	12340	296	3800	500	9120	10	1	59195568	7672	13.35	1.10	12	0.09	971.00	11734.00	23500	20230801	-44.85	12420	20240418	4.35	20150	-35.68	20240102	12420	4.35	20240418	23500	-44.85	20230801	12420	4.35	20240418	1.76	N	100090	500	295 억	2818511	N	N	474	N	N
55	20240422	110744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12990	320	2	2.53	562225190	43304	43.70	12720	13100	12720	16470	8870	12670	12983.22	4.76	6191	13270	12970	12750	12450	12230	12860	12340	296	3800	500	9120	10	1	59195568	7690	13.38	1.11	12	0.07	971.00	11734.00	23500	20230801	-44.72	12420	20240418	4.59	20150	-35.53	20240102	12420	4.59	20240418	23500	-44.72	20230801	12420	4.59	20240418	1.76	N	100090	500	295 억	2818511	N	N	474	N	N
56	20240422	100744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12980	310	2	2.45	430910370	33203	33.51	12720	13100	12720	16470	8870	12670	12978.06	4.76	7541	13270	12970	12750	12450	12230	12860	12340	296	3800	500	9120	10	1	59195568	7684	13.37	1.11	12	0.06	971.00	11734.00	23500	20230801	-44.77	12420	20240418	4.51	20150	-35.58	20240102	12420	4.51	20240418	23500	-44.77	20230801	12420	4.51	20240418	1.76	N	100090	500	295 억	2818511	N	N	474	N	N
57	20240422	090744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12850	180	2	1.42	30704330	2400	2.42	12720	12860	12720	16470	8870	12670	12793.52	4.76	1327	13270	12970	12750	12450	12230	12860	12340	296	3800	500	9120	10	1	59195568	7607	13.23	1.10	12	0.00	971.00	11734.00	23500	20230801	-45.32	12420	20240418	3.46	20150	-36.23	20240102	12420	3.46	20240418	23500	-45.32	20230801	12420	3.46	20240418	1.76	N	100090	500	295 억	2818511	N	N	474	N	N
58	20240419	160711	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12670	-260	5	-2.01	1251482320	98344	91.09	12930	13050	12530	16800	9060	12930	12725.69	4.76	-86	13323	13126	12773	12576	12223	13225	12675	296	3870	500	9300	10	1	59195568	7500	13.05	1.08	12	0.17	971.00	11734.00	23500	20230801	-46.09	12420	20240418	2.01	20150	-37.12	20240102	12420	2.01	20240418	23500	-46.09	20230801	12420	2.01	20240418	1.74	N	100090	500	295 억	2819560	N	N	474	N	N
59	20240419	150717	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12670	-260	5	-2.01	1191924390	93644	86.73	12930	13050	12530	16800	9060	12930	12728.25	4.76	-879	13323	13126	12773	12576	12223	13225	12675	296	3870	500	9300	10	1	59195568	7500	13.05	1.08	12	0.16	971.00	11734.00	23500	20230801	-46.09	12420	20240418	2.01	20150	-37.12	20240102	12420	2.01	20240418	23500	-46.09	20230801	12420	2.01	20240418	1.74	N	100090	500	295 억	2819560	N	N	16	N	N
60	20240419	140711	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12680	-250	5	-1.93	976157230	76616	70.96	12930	13050	12530	16800	9060	12930	12740.90	4.76	-1766	13323	13126	12773	12576	12223	13225	12675	296	3870	500	9300	10	1	59195568	7506	13.06	1.08	12	0.13	971.00	11734.00	23500	20230801	-46.04	12420	20240418	2.09	20150	-37.07	20240102	12420	2.09	20240418	23500	-46.04	20230801	12420	2.09	20240418	1.74	N	100090	500	295 억	2819560	N	N	16	N	N
61	20240419	130711	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12730	-200	5	-1.55	825967330	64789	60.01	12930	13050	12530	16800	9060	12930	12748.57	4.76	-3252	13323	13126	12773	12576	12223	13225	12675	296	3870	500	9300	10	1	59195568	7536	13.11	1.08	12	0.11	971.00	11734.00	23500	20230801	-45.83	12420	20240418	2.50	20150	-36.82	20240102	12420	2.50	20240418	23500	-45.83	20230801	12420	2.50	20240418	1.74	N	100090	500	295 억	2819560	N	N	16	N	N
62	20240419	120709	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12600	-330	5	-2.55	738874340	57904	53.63	12930	13050	12530	16800	9060	12930	12760.32	4.76	-4180	13323	13126	12773	12576	12223	13225	12675	296	3870	500	9300	10	1	59195568	7459	12.98	1.07	12	0.10	971.00	11734.00	23500	20230801	-46.38	12420	20240418	1.45	20150	-37.47	20240102	12420	1.45	20240418	23500	-46.38	20230801	12420	1.45	20240418	1.74	N	100090	500	295 억	2819560	N	N	16	N	N
63	20240419	110716	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12730	-200	5	-1.55	490778760	38161	35.34	12930	13050	12680	16800	9060	12930	12860.74	4.76	-3750	13323	13126	12773	12576	12223	13225	12675	296	3870	500	9300	10	1	59195568	7536	13.11	1.08	12	0.06	971.00	11734.00	23500	20230801	-45.83	12420	20240418	2.50	20150	-36.82	20240102	12420	2.50	20240418	23500	-45.83	20230801	12420	2.50	20240418	1.74	N	100090	500	295 억	2819560	N	N	16	N	N
64	20240419	100713	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12900	-30	5	-0.23	266985490	20680	19.15	12930	13050	12790	16800	9060	12930	12910.32	4.76	1039	13323	13126	12773	12576	12223	13225	12675	296	3870	500	9300	10	1	59195568	7636	13.29	1.10	12	0.03	971.00	11734.00	23500	20230801	-45.11	12420	20240418	3.86	20150	-35.98	20240102	12420	3.86	20240418	23500	-45.11	20230801	12420	3.86	20240418	1.74	N	100090	500	295 억	2819560	N	N	16	N	N
65	20240419	090708	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	70	2	0.54	146724330	11338	10.50	12930	13050	12880	16800	9060	12930	12940.94	4.76	652	13323	13126	12773	12576	12223	13225	12675	296	3870	500	9300	10	1	59195568	7695	13.39	1.11	12	0.02	971.00	11734.00	23500	20230801	-44.68	12420	20240418	4.67	20150	-35.48	20240102	12420	4.67	20240418	23500	-44.68	20230801	12420	4.67	20240418	1.74	N	100090	500	295 억	2819560	N	N	16	N	N
66	20240418	160709	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12930	390	2	3.11	1373362040	107693	46.08	12440	12970	12420	16300	8780	12540	12751.89	4.71	33215	13193	12866	12703	12376	12213	12785	12295	296	3760	500	9020	10	1	59195568	7654	13.32	1.10	12	0.18	971.00	11734.00	23500	20230801	-44.98	12420	20240418	4.11	20150	-35.83	20240102	12420	4.11	20240418	23500	-44.98	20230801	12420	4.11	20240418	1.69	N	100090	500	295 억	2786529	N	N	16	N	N
67	20240418	150707	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12940	400	2	3.19	1279120570	100399	42.96	12440	12970	12420	16300	8780	12540	12740.42	4.71	31460	13193	12866	12703	12376	12213	12785	12295	296	3760	500	9020	10	1	59195568	7660	13.33	1.10	12	0.17	971.00	11734.00	23500	20230801	-44.94	12420	20240418	4.19	20150	-35.78	20240102	12420	4.19	20240418	23500	-44.94	20230801	12420	4.19	20240418	1.69	N	100090	500	295 억	2786529	N	N	0	N	N
68	20240418	140713	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12830	290	2	2.31	964368670	75990	32.52	12440	12870	12420	16300	8780	12540	12690.78	4.71	18274	13193	12866	12703	12376	12213	12785	12295	296	3760	500	9020	10	1	59195568	7595	13.21	1.09	12	0.13	971.00	11734.00	23500	20230801	-45.40	12420	20240418	3.30	20150	-36.33	20240102	12420	3.30	20240418	23500	-45.40	20230801	12420	3.30	20240418	1.69	N	100090	500	295 억	2786529	N	N	0	N	N
69	20240418	130707	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12810	270	2	2.15	866852230	68395	29.27	12440	12850	12420	16300	8780	12540	12674.25	4.71	15057	13193	12866	12703	12376	12213	12785	12295	296	3760	500	9020	10	1	59195568	7583	13.19	1.09	12	0.12	971.00	11734.00	23500	20230801	-45.49	12420	20240418	3.14	20150	-36.43	20240102	12420	3.14	20240418	23500	-45.49	20230801	12420	3.14	20240418	1.69	N	100090	500	295 억	2786529	N	N	0	N	N
70	20240418	120706	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12690	150	2	1.20	691269580	54667	23.39	12440	12760	12420	16300	8780	12540	12645.14	4.71	8674	13193	12866	12703	12376	12213	12785	12295	296	3760	500	9020	10	1	59195568	7512	13.07	1.08	12	0.09	971.00	11734.00	23500	20230801	-46.00	12420	20240418	2.17	20150	-37.02	20240102	12420	2.17	20240418	23500	-46.00	20230801	12420	2.17	20240418	1.69	N	100090	500	295 억	2786529	N	N	0	N	N
71	20240418	110708	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12710	170	2	1.36	580605070	45951	19.66	12440	12760	12420	16300	8780	12540	12635.36	4.71	7187	13193	12866	12703	12376	12213	12785	12295	296	3760	500	9020	10	1	59195568	7524	13.09	1.08	12	0.08	971.00	11734.00	23500	20230801	-45.91	12420	20240418	2.33	20150	-36.92	20240102	12420	2.33	20240418	23500	-45.91	20230801	12420	2.33	20240418	1.69	N	100090	500	295 억	2786529	N	N	0	N	N
72	20240418	100709	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12650	110	2	0.88	444938100	35272	15.09	12440	12760	12420	16300	8780	12540	12614.53	4.71	6943	13193	12866	12703	12376	12213	12785	12295	296	3760	500	9020	10	1	59195568	7488	13.03	1.08	12	0.06	971.00	11734.00	23500	20230801	-46.17	12420	20240418	1.85	20150	-37.22	20240102	12420	1.85	20240418	23500	-46.17	20230801	12420	1.85	20240418	1.69	N	100090	500	295 억	2786529	N	N	0	N	N
73	20240418	090707	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12530	-10	5	-0.08	143606760	11499	4.92	12440	12620	12420	16300	8780	12540	12488.53	4.71	4071	13193	12866	12703	12376	12213	12785	12295	296	3760	500	9020	10	1	59195568	7417	12.90	1.07	12	0.02	971.00	11734.00	23500	20230801	-46.68	12420	20240418	0.89	20150	-37.82	20240102	12420	0.89	20240418	23500	-46.68	20230801	12420	0.89	20240418	1.69	N	100090	500	295 억	2786529	N	N	0	N	N
74	20240417	160702	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12540	-410	5	-3.17	2948007400	230911	68.41	12860	13030	12540	16830	9070	12950	12767.49	4.84	-80759	13730	13340	13090	12700	12450	13215	12575	296	3880	500	9320	10	1	59195568	7423	12.91	1.07	12	0.39	971.00	11734.00	23500	20230801	-46.64	12540	20240417	0.00	20150	-37.77	20240102	12540	0.00	20240417	23500	-46.64	20230801	12540	0.00	20240417	1.70	N	100090	500	295 억	2865710	N	N	206	N	N
75	20240417	150714	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	12660	-290	5	-2.24	2593838580	202793	60.08	12860	13030	12650	16830	9070	12950	12790.57	4.84	-78153	13730	13340	13090	12700	12450	13215	12575	296	3880	500	9320	10	1	59195568	7494	13.04	1.08	12	0.34	971.00	11734.00	23500	20230801	-46.13	12650	20240417	0.08	20150	-37.17	20240102	12650	0.08	20240417	23500	-46.13	20230801	12650	0.08	20240417	1.70	N	100090	500	295 억	2865710	N	N	206	N	N
76	20240417	140707	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12760	-190	5	-1.47	1889675860	147423	43.67	12860	13030	12750	16830	9070	12950	12818.05	4.84	-49382	13730	13340	13090	12700	12450	13215	12575	296	3880	500	9320	10	1	59195568	7553	13.14	1.09	12	0.25	971.00	11734.00	23500	20230801	-45.70	12700	20240306	0.47	20150	-36.67	20240102	12700	0.47	20240306	23500	-45.70	20230801	12700	0.47	20240306	1.70	N	100090	500	295 억	2865710	N	N	206	N	N
77	20240417	130710	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12770	-180	5	-1.39	1604595540	125080	37.06	12860	13030	12760	16830	9070	12950	12828.55	4.84	-41667	13730	13340	13090	12700	12450	13215	12575	296	3880	500	9320	10	1	59195568	7559	13.15	1.09	12	0.21	971.00	11734.00	23500	20230801	-45.66	12700	20240306	0.55	20150	-36.63	20240102	12700	0.55	20240306	23500	-45.66	20230801	12700	0.55	20240306	1.70	N	100090	500	295 억	2865710	N	N	206	N	N
78	20240417	120711	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12800	-150	5	-1.16	1183362840	92131	27.29	12860	13030	12780	16830	9070	12950	12844.35	4.84	-31393	13730	13340	13090	12700	12450	13215	12575	296	3880	500	9320	10	1	59195568	7577	13.18	1.09	12	0.16	971.00	11734.00	23500	20230801	-45.53	12700	20240306	0.79	20150	-36.48	20240102	12700	0.79	20240306	23500	-45.53	20230801	12700	0.79	20240306	1.70	N	100090	500	295 억	2865710	N	N	206	N	N
79	20240417	110712	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12810	-140	5	-1.08	995866740	77492	22.96	12860	13030	12780	16830	9070	12950	12851.22	4.84	-31848	13730	13340	13090	12700	12450	13215	12575	296	3880	500	9320	10	1	59195568	7583	13.19	1.09	12	0.13	971.00	11734.00	23500	20230801	-45.49	12700	20240306	0.87	20150	-36.43	20240102	12700	0.87	20240306	23500	-45.49	20230801	12700	0.87	20240306	1.70	N	100090	500	295 억	2865710	N	N	206	N	N
80	20240417	100707	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12850	-100	5	-0.77	526227760	40845	12.10	12860	13030	12820	16830	9070	12950	12883.53	4.84	-12988	13730	13340	13090	12700	12450	13215	12575	296	3880	500	9320	10	1	59195568	7607	13.23	1.10	12	0.07	971.00	11734.00	23500	20230801	-45.32	12700	20240306	1.18	20150	-36.23	20240102	12700	1.18	20240306	23500	-45.32	20230801	12700	1.18	20240306	1.70	N	100090	500	295 억	2865710	N	N	206	N	N
81	20240417	090704	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12960	10	2	0.08	54865510	4243	1.26	12860	13030	12860	16830	9070	12950	12930.83	4.84	272	13730	13340	13090	12700	12450	13215	12575	296	3880	500	9320	10	1	59195568	7672	13.35	1.10	12	0.01	971.00	11734.00	23500	20230801	-44.85	12700	20240306	2.05	20150	-35.68	20240102	12700	2.05	20240306	23500	-44.85	20230801	12700	2.05	20240306	1.70	N	100090	500	295 억	2865710	N	N	206	N	N
82	20240416	160708	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	-580	5	-4.29	4372008740	336253	253.12	13240	13480	12840	17580	9480	13530	13002.42	5.04	-115033	13743	13636	13473	13366	13203	13690	13420	296	4050	500	9740	10	1	59195568	7666	13.34	1.10	12	0.57	971.00	11734.00	23500	20230801	-44.89	12700	20240306	1.97	20150	-35.73	20240102	12700	1.97	20240306	23500	-44.89	20230801	12700	1.97	20240306	1.74	N	100090	500	295 억	2980659	N	N	206	N	N
83	20240416	150707	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	-580	5	-4.29	4182414430	321609	242.10	13240	13480	12840	17580	9480	13530	13004.66	5.04	-115049	13743	13636	13473	13366	13203	13690	13420	296	4050	500	9740	10	1	59195568	7666	13.34	1.10	12	0.54	971.00	11734.00	23500	20230801	-44.89	12700	20240306	1.97	20150	-35.73	20240102	12700	1.97	20240306	23500	-44.89	20230801	12700	1.97	20240306	1.74	N	100090	500	295 억	2980659	N	N	318	N	N
84	20240416	140706	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12860	-670	5	-4.95	3662443190	281273	211.74	13240	13480	12860	17580	9480	13530	13020.96	5.04	-109287	13743	13636	13473	13366	13203	13690	13420	296	4050	500	9740	10	1	59195568	7613	13.24	1.10	12	0.48	971.00	11734.00	23500	20230801	-45.28	12700	20240306	1.26	20150	-36.18	20240102	12700	1.26	20240306	23500	-45.28	20230801	12700	1.26	20240306	1.74	N	100090	500	295 억	2980659	N	N	318	N	N
85	20240416	130706	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12940	-590	5	-4.36	3085012630	236460	178.00	13240	13480	12890	17580	9480	13530	13046.66	5.04	-90741	13743	13636	13473	13366	13203	13690	13420	296	4050	500	9740	10	1	59195568	7660	13.33	1.10	12	0.40	971.00	11734.00	23500	20230801	-44.94	12700	20240306	1.89	20150	-35.78	20240102	12700	1.89	20240306	23500	-44.94	20230801	12700	1.89	20240306	1.74	N	100090	500	295 억	2980659	N	N	318	N	N
86	20240416	120709	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	-610	5	-4.51	2698964910	206560	155.49	13240	13480	12900	17580	9480	13530	13066.25	5.04	-85871	13743	13636	13473	13366	13203	13690	13420	296	4050	500	9740	10	1	59195568	7648	13.31	1.10	12	0.35	971.00	11734.00	23500	20230801	-45.02	12700	20240306	1.73	20150	-35.88	20240102	12700	1.73	20240306	23500	-45.02	20230801	12700	1.73	20240306	1.74	N	100090	500	295 억	2980659	N	N	318	N	N
87	20240416	110706	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	-610	5	-4.51	2302778610	175895	132.41	13240	13480	12910	17580	9480	13530	13091.78	5.04	-76147	13743	13636	13473	13366	13203	13690	13420	296	4050	500	9740	10	1	59195568	7648	13.31	1.10	12	0.30	971.00	11734.00	23500	20230801	-45.02	12700	20240306	1.73	20150	-35.88	20240102	12700	1.73	20240306	23500	-45.02	20230801	12700	1.73	20240306	1.74	N	100090	500	295 억	2980659	N	N	318	N	N
88	20240416	100658	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13010	-520	5	-3.84	1490087420	113169	85.19	13240	13480	13010	17580	9480	13530	13166.92	5.04	-49547	13743	13636	13473	13366	13203	13690	13420	296	4050	500	9740	10	1	59195568	7701	13.40	1.11	12	0.19	971.00	11734.00	23500	20230801	-44.64	12700	20240306	2.44	20150	-35.43	20240102	12700	2.44	20240306	23500	-44.64	20230801	12700	2.44	20240306	1.74	N	100090	500	295 억	2980659	N	N	318	N	N
89	20240416	090658	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13380	-150	5	-1.11	125564110	9444	7.11	13240	13480	13220	17580	9480	13530	13295.65	5.04	4420	13743	13636	13473	13366	13203	13690	13420	296	4050	500	9740	10	1	59195568	7920	13.78	1.14	12	0.02	971.00	11734.00	23500	20230801	-43.06	12700	20240306	5.35	20150	-33.60	20240102	12700	5.35	20240306	23500	-43.06	20230801	12700	5.35	20240306	1.74	N	100090	500	295 억	2980659	N	N	318	N	N
90	20240415	160657	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13530	-130	5	-0.95	1773492520	131796	59.21	13510	13580	13310	17750	9570	13660	13456.20	5.03	5632	14333	13996	13753	13416	13173	13875	13295	296	4090	500	9830	10	1	59195568	8009	13.93	1.15	12	0.22	971.00	11734.00	23500	20230801	-42.43	12700	20240306	6.54	20150	-32.85	20240102	12700	6.54	20240306	23500	-42.43	20230801	12700	6.54	20240306	1.76	N	100090	500	295 억	2977785	N	N	318	N	N
91	20240415	150701	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13530	-130	5	-0.95	1668195230	124014	55.71	13510	13580	13310	17750	9570	13660	13451.66	5.03	8255	14333	13996	13753	13416	13173	13875	13295	296	4090	500	9830	10	1	59195568	8009	13.93	1.15	12	0.21	971.00	11734.00	23500	20230801	-42.43	12700	20240306	6.54	20150	-32.85	20240102	12700	6.54	20240306	23500	-42.43	20230801	12700	6.54	20240306	1.76	N	100090	500	295 억	2977785	N	N	565	N	N
92	20240415	140655	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13510	-150	5	-1.10	1483491060	110372	49.58	13510	13580	13310	17750	9570	13660	13440.82	5.03	8971	14333	13996	13753	13416	13173	13875	13295	296	4090	500	9830	10	1	59195568	7997	13.91	1.15	12	0.19	971.00	11734.00	23500	20230801	-42.51	12700	20240306	6.38	20150	-32.95	20240102	12700	6.38	20240306	23500	-42.51	20230801	12700	6.38	20240306	1.76	N	100090	500	295 억	2977785	N	N	565	N	N
93	20240415	130649	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13400	-260	5	-1.90	1195461650	89022	39.99	13510	13560	13310	17750	9570	13660	13428.83	5.03	-25	14333	13996	13753	13416	13173	13875	13295	296	4090	500	9830	10	1	59195568	7932	13.80	1.14	12	0.15	971.00	11734.00	23500	20230801	-42.98	12700	20240306	5.51	20150	-33.50	20240102	12700	5.51	20240306	23500	-42.98	20230801	12700	5.51	20240306	1.76	N	100090	500	295 억	2977785	N	N	565	N	N
94	20240415	120659	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13400	-260	5	-1.90	968019710	72014	32.35	13510	13560	13310	17750	9570	13660	13442.10	5.03	629	14333	13996	13753	13416	13173	13875	13295	296	4090	500	9830	10	1	59195568	7932	13.80	1.14	12	0.12	971.00	11734.00	23500	20230801	-42.98	12700	20240306	5.51	20150	-33.50	20240102	12700	5.51	20240306	23500	-42.98	20230801	12700	5.51	20240306	1.76	N	100090	500	295 억	2977785	N	N	565	N	N
95	20240415	110659	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13450	-210	5	-1.54	871538060	64822	29.12	13510	13560	13310	17750	9570	13660	13445.09	5.03	1528	14333	13996	13753	13416	13173	13875	13295	296	4090	500	9830	10	1	59195568	7962	13.85	1.15	12	0.11	971.00	11734.00	23500	20230801	-42.77	12700	20240306	5.91	20150	-33.25	20240102	12700	5.91	20240306	23500	-42.77	20230801	12700	5.91	20240306	1.76	N	100090	500	295 억	2977785	N	N	565	N	N
96	20240415	100655	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13490	-170	5	-1.24	681892470	50680	22.77	13510	13560	13310	17750	9570	13660	13454.85	5.03	3534	14333	13996	13753	13416	13173	13875	13295	296	4090	500	9830	10	1	59195568	7985	13.89	1.15	12	0.09	971.00	11734.00	23500	20230801	-42.60	12700	20240306	6.22	20150	-33.05	20240102	12700	6.22	20240306	23500	-42.60	20230801	12700	6.22	20240306	1.76	N	100090	500	295 억	2977785	N	N	565	N	N
97	20240415	090659	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13450	-210	5	-1.54	227692690	16999	7.64	13510	13510	13310	17750	9570	13660	13394.43	5.03	-827	14333	13996	13753	13416	13173	13875	13295	296	4090	500	9830	10	1	59195568	7962	13.85	1.15	12	0.03	971.00	11734.00	23500	20230801	-42.77	12700	20240306	5.91	20150	-33.25	20240102	12700	5.91	20240306	23500	-42.77	20230801	12700	5.91	20240306	1.76	N	100090	500	295 억	2977785	N	N	565	N	N
98	20240412	160655	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13660	-190	5	-1.37	3031224100	220103	58.92	13970	14090	13510	18000	9700	13850	13771.93	5.15	-65490	14170	14010	13830	13670	13490	14090	13750	296	4150	500	9970	10	1	59195568	8086	14.07	1.16	12	0.37	971.00	11734.00	23500	20230801	-41.87	12700	20240306	7.56	20150	-32.21	20240102	12700	7.56	20240306	23500	-41.87	20230801	12700	7.56	20240306	1.77	N	100090	500	295 억	3047978	N	N	565	N	N
99	20240412	150657	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13660	-190	5	-1.37	2839645070	206062	55.16	13970	14090	13510	18000	9700	13850	13780.54	5.15	-63995	14170	14010	13830	13670	13490	14090	13750	296	4150	500	9970	10	1	59195568	8086	14.07	1.16	12	0.35	971.00	11734.00	23500	20230801	-41.87	12700	20240306	7.56	20150	-32.21	20240102	12700	7.56	20240306	23500	-41.87	20230801	12700	7.56	20240306	1.77	N	100090	500	295 억	3047978	N	N	104	N	N
100	20240412	140654	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13690	-160	5	-1.16	2544348030	184441	49.37	13970	14090	13510	18000	9700	13850	13794.92	5.15	-58615	14170	14010	13830	13670	13490	14090	13750	296	4150	500	9970	10	1	59195568	8104	14.10	1.17	12	0.31	971.00	11734.00	23500	20230801	-41.74	12700	20240306	7.80	20150	-32.06	20240102	12700	7.80	20240306	23500	-41.74	20230801	12700	7.80	20240306	1.77	N	100090	500	295 억	3047978	N	N	104	N	N
101	20240412	130647	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13650	-200	5	-1.44	2231893920	161496	43.23	13970	14090	13560	18000	9700	13850	13820.12	5.15	-55817	14170	14010	13830	13670	13490	14090	13750	296	4150	500	9970	10	1	59195568	8080	14.06	1.16	12	0.27	971.00	11734.00	23500	20230801	-41.91	12700	20240306	7.48	20150	-32.26	20240102	12700	7.48	20240306	23500	-41.91	20230801	12700	7.48	20240306	1.77	N	100090	500	295 억	3047978	N	N	104	N	N
102	20240412	120653	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13790	-60	5	-0.43	1530616230	110239	29.51	13970	14090	13770	18000	9700	13850	13884.53	5.15	-35885	14170	14010	13830	13670	13490	14090	13750	296	4150	500	9970	10	1	59195568	8163	14.20	1.18	12	0.19	971.00	11734.00	23500	20230801	-41.32	12700	20240306	8.58	20150	-31.56	20240102	12700	8.58	20240306	23500	-41.32	20230801	12700	8.58	20240306	1.77	N	100090	500	295 억	3047978	N	N	104	N	N
103	20240412	110651	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13940	90	2	0.65	1139797960	82025	21.96	13970	14090	13770	18000	9700	13850	13895.74	5.15	-20644	14170	14010	13830	13670	13490	14090	13750	296	4150	500	9970	10	1	59195568	8252	14.36	1.19	12	0.14	971.00	11734.00	23500	20230801	-40.68	12700	20240306	9.76	20150	-30.82	20240102	12700	9.76	20240306	23500	-40.68	20230801	12700	9.76	20240306	1.77	N	100090	500	295 억	3047978	N	N	104	N	N
104	20240412	100651	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13900	50	2	0.36	937606950	67476	18.06	13970	14090	13770	18000	9700	13850	13895.41	5.15	-20479	14170	14010	13830	13670	13490	14090	13750	296	4150	500	9970	10	1	59195568	8228	14.32	1.18	12	0.11	971.00	11734.00	23500	20230801	-40.85	12700	20240306	9.45	20150	-31.02	20240102	12700	9.45	20240306	23500	-40.85	20230801	12700	9.45	20240306	1.77	N	100090	500	295 억	3047978	N	N	104	N	N
105	20240412	090651	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13880	30	2	0.22	330814410	23674	6.34	13970	14090	13880	18000	9700	13850	13973.74	5.15	-10614	14170	14010	13830	13670	13490	14090	13750	296	4150	500	9970	10	1	59195568	8216	14.29	1.18	12	0.04	971.00	11734.00	23500	20230801	-40.94	12700	20240306	9.29	20150	-31.12	20240102	12700	9.29	20240306	23500	-40.94	20230801	12700	9.29	20240306	1.77	N	100090	500	295 억	3047978	N	N	104	N	N
106	20240411	160646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13850	100	2	0.73	2096598040	151212	167.16	13690	13990	13650	17870	9630	13750	13865.37	5.14	5717	13903	13826	13723	13646	13543	13865	13685	296	4120	500	9900	10	1	59195568	8199	14.26	1.18	12	0.26	971.00	11734.00	23500	20230801	-41.06	12700	20240306	9.06	20150	-31.27	20240102	12700	9.06	20240306	23500	-41.06	20230801	12700	9.06	20240306	1.77	N	100090	500	295 억	3042941	N	N	104	N	N
107	20240411	150653	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13840	90	2	0.65	2004228990	144547	159.79	13690	13990	13650	17870	9630	13750	13865.61	5.14	5990	13903	13826	13723	13646	13543	13865	13685	296	4120	500	9900	10	1	59195568	8193	14.25	1.18	12	0.24	971.00	11734.00	23500	20230801	-41.11	12700	20240306	8.98	20150	-31.32	20240102	12700	8.98	20240306	23500	-41.11	20230801	12700	8.98	20240306	1.77	N	100090	500	295 억	3042941	N	N	4156	N	N
108	20240411	140649	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13940	190	2	1.38	1603956630	115590	127.78	13690	13990	13650	17870	9630	13750	13876.29	5.14	4671	13903	13826	13723	13646	13543	13865	13685	296	4120	500	9900	10	1	59195568	8252	14.36	1.19	12	0.20	971.00	11734.00	23500	20230801	-40.68	12700	20240306	9.76	20150	-30.82	20240102	12700	9.76	20240306	23500	-40.68	20230801	12700	9.76	20240306	1.77	N	100090	500	295 억	3042941	N	N	4156	N	N
109	20240411	130642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13940	190	2	1.38	1478897510	106612	117.86	13690	13990	13650	17870	9630	13750	13871.80	5.14	2465	13903	13826	13723	13646	13543	13865	13685	296	4120	500	9900	10	1	59195568	8252	14.36	1.19	12	0.18	971.00	11734.00	23500	20230801	-40.68	12700	20240306	9.76	20150	-30.82	20240102	12700	9.76	20240306	23500	-40.68	20230801	12700	9.76	20240306	1.77	N	100090	500	295 억	3042941	N	N	4156	N	N
110	20240411	120651	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13780	30	2	0.22	1299119900	93696	103.58	13690	13990	13650	17870	9630	13750	13865.30	5.14	-730	13903	13826	13723	13646	13543	13865	13685	296	4120	500	9900	10	1	59195568	8157	14.19	1.17	12	0.16	971.00	11734.00	23500	20230801	-41.36	12700	20240306	8.50	20150	-31.61	20240102	12700	8.50	20240306	23500	-41.36	20230801	12700	8.50	20240306	1.77	N	100090	500	295 억	3042941	N	N	4156	N	N
111	20240411	110645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13930	180	2	1.31	1144763100	82590	91.30	13690	13990	13650	17870	9630	13750	13860.83	5.14	525	13903	13826	13723	13646	13543	13865	13685	296	4120	500	9900	10	1	59195568	8246	14.35	1.19	12	0.14	971.00	11734.00	23500	20230801	-40.72	12700	20240306	9.69	20150	-30.87	20240102	12700	9.69	20240306	23500	-40.72	20230801	12700	9.69	20240306	1.77	N	100090	500	295 억	3042941	N	N	4156	N	N
112	20240411	100652	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13890	140	2	1.02	958740860	69181	76.48	13690	13990	13650	17870	9630	13750	13858.48	5.14	-144	13903	13826	13723	13646	13543	13865	13685	296	4120	500	9900	10	1	59195568	8222	14.30	1.18	12	0.12	971.00	11734.00	23500	20230801	-40.89	12700	20240306	9.37	20150	-31.07	20240102	12700	9.37	20240306	23500	-40.89	20230801	12700	9.37	20240306	1.77	N	100090	500	295 억	3042941	N	N	4156	N	N
113	20240411	090648	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13780	30	2	0.22	153667690	11151	12.33	13690	13900	13650	17870	9630	13750	13780.69	5.14	-4	13903	13826	13723	13646	13543	13865	13685	296	4120	500	9900	10	1	59195568	8157	14.19	1.17	12	0.02	971.00	11734.00	23500	20230801	-41.36	12700	20240306	8.50	20150	-31.61	20240102	12700	8.50	20240306	23500	-41.36	20230801	12700	8.50	20240306	1.77	N	100090	500	295 억	3042941	N	N	4156	N	N
114	20240409	160637	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13750	150	2	1.10	1234907300	90072	48.54	13630	13800	13620	17680	9520	13600	13710.39	5.13	8135	14306	13952	13746	13392	13186	13850	13290	296	4080	500	9790	10	1	59195568	8139	14.16	1.17	12	0.15	971.00	11734.00	23500	20230801	-41.49	12700	20240306	8.27	20150	-31.76	20240102	12700	8.27	20240306	23500	-41.49	20230801	12700	8.27	20240306	1.77	N	100090	500	295 억	3034467	N	N	4156	N	N
115	20240409	150642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13760	160	2	1.18	1160227870	84644	45.62	13630	13800	13620	17680	9520	13600	13707.34	5.13	7789	14306	13952	13746	13392	13186	13850	13290	296	4080	500	9790	10	1	59195568	8145	14.17	1.17	12	0.14	971.00	11734.00	23500	20230801	-41.45	12700	20240306	8.35	20150	-31.71	20240102	12700	8.35	20240306	23500	-41.45	20230801	12700	8.35	20240306	1.77	N	100090	500	295 억	3034467	N	N	28	N	N
116	20240409	140646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13780	180	2	1.32	970157150	70816	38.17	13630	13800	13620	17680	9520	13600	13699.90	5.13	6514	14306	13952	13746	13392	13186	13850	13290	296	4080	500	9790	10	1	59195568	8157	14.19	1.17	12	0.12	971.00	11734.00	23500	20230801	-41.36	12700	20240306	8.50	20150	-31.61	20240102	12700	8.50	20240306	23500	-41.36	20230801	12700	8.50	20240306	1.77	N	100090	500	295 억	3034467	N	N	28	N	N
117	20240409	130640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13710	110	2	0.81	762717120	55718	30.03	13630	13800	13620	17680	9520	13600	13689.12	5.13	1556	14306	13952	13746	13392	13186	13850	13290	296	4080	500	9790	10	1	59195568	8116	14.12	1.17	12	0.09	971.00	11734.00	23500	20230801	-41.66	12700	20240306	7.95	20150	-31.96	20240102	12700	7.95	20240306	23500	-41.66	20230801	12700	7.95	20240306	1.77	N	100090	500	295 억	3034467	N	N	28	N	N
118	20240409	120642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13680	80	2	0.59	589380030	43068	23.21	13630	13800	13620	17680	9520	13600	13685.17	5.13	-2473	14306	13952	13746	13392	13186	13850	13290	296	4080	500	9790	10	1	59195568	8098	14.09	1.17	12	0.07	971.00	11734.00	23500	20230801	-41.79	12700	20240306	7.72	20150	-32.11	20240102	12700	7.72	20240306	23500	-41.79	20230801	12700	7.72	20240306	1.77	N	100090	500	295 억	3034467	N	N	28	N	N
119	20240409	110642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13650	50	2	0.37	499608420	36497	19.67	13630	13800	13630	17680	9520	13600	13689.39	5.13	-3415	14306	13952	13746	13392	13186	13850	13290	296	4080	500	9790	10	1	59195568	8080	14.06	1.16	12	0.06	971.00	11734.00	23500	20230801	-41.91	12700	20240306	7.48	20150	-32.26	20240102	12700	7.48	20240306	23500	-41.91	20230801	12700	7.48	20240306	1.77	N	100090	500	295 억	3034467	N	N	28	N	N
120	20240409	100637	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13740	140	2	1.03	310295060	22683	12.23	13630	13740	13630	17680	9520	13600	13680.16	5.13	-439	14306	13952	13746	13392	13186	13850	13290	296	4080	500	9790	10	1	59195568	8133	14.15	1.17	12	0.04	971.00	11734.00	23500	20230801	-41.53	12700	20240306	8.19	20150	-31.81	20240102	12700	8.19	20240306	23500	-41.53	20230801	12700	8.19	20240306	1.77	N	100090	500	295 억	3034467	N	N	28	N	N
121	20240409	090649	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13690	90	2	0.66	53709430	3928	2.12	13630	13700	13630	17680	9520	13600	13676.40	5.13	-43	14306	13952	13746	13392	13186	13850	13290	296	4080	500	9790	10	1	59195568	8104	14.10	1.17	12	0.01	971.00	11734.00	23500	20230801	-41.74	12700	20240306	7.80	20150	-32.06	20240102	12700	7.80	20240306	23500	-41.74	20230801	12700	7.80	20240306	1.77	N	100090	500	295 억	3034467	N	N	28	N	N
122	20240408	160634	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13600	-420	5	-3.00	2525494100	184950	82.40	13970	14100	13540	18220	9820	14020	13655.08	5.17	-20817	14466	14242	14086	13862	13706	14355	13975	296	4200	500	10090	10	1	59195568	8051	14.01	1.16	12	0.31	971.00	11734.00	23500	20230801	-42.13	12700	20240306	7.09	20150	-32.51	20240102	12700	7.09	20240306	23500	-42.13	20230801	12700	7.09	20240306	1.75	N	100090	500	295 억	3063234	N	N	28	N	N
123	20240408	150640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13610	-410	5	-2.92	2374228890	173832	77.45	13970	14100	13540	18220	9820	14020	13658.18	5.17	-19223	14466	14242	14086	13862	13706	14355	13975	296	4200	500	10090	10	1	59195568	8057	14.02	1.16	12	0.29	971.00	11734.00	23500	20230801	-42.09	12700	20240306	7.17	20150	-32.46	20240102	12700	7.17	20240306	23500	-42.09	20230801	12700	7.17	20240306	1.75	N	100090	500	295 억	3063234	N	N	667	N	N
124	20240408	140642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13670	-350	5	-2.50	2049271790	149947	66.81	13970	14100	13540	18220	9820	14020	13666.64	5.17	-16095	14466	14242	14086	13862	13706	14355	13975	296	4200	500	10090	10	1	59195568	8092	14.08	1.16	12	0.25	971.00	11734.00	23500	20230801	-41.83	12700	20240306	7.64	20150	-32.16	20240102	12700	7.64	20240306	23500	-41.83	20230801	12700	7.64	20240306	1.75	N	100090	500	295 억	3063234	N	N	667	N	N
125	20240408	130638	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13740	-280	5	-2.00	1847857340	135196	60.24	13970	14100	13540	18220	9820	14020	13667.99	5.17	-12460	14466	14242	14086	13862	13706	14355	13975	296	4200	500	10090	10	1	59195568	8133	14.15	1.17	12	0.23	971.00	11734.00	23500	20230801	-41.53	12700	20240306	8.19	20150	-31.81	20240102	12700	8.19	20240306	23500	-41.53	20230801	12700	8.19	20240306	1.75	N	100090	500	295 억	3063234	N	N	667	N	N
126	20240408	120641	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13640	-380	5	-2.71	1644716160	120313	53.61	13970	14100	13540	18220	9820	14020	13670.31	5.17	-12758	14466	14242	14086	13862	13706	14355	13975	296	4200	500	10090	10	1	59195568	8074	14.05	1.16	12	0.20	971.00	11734.00	23500	20230801	-41.96	12700	20240306	7.40	20150	-32.31	20240102	12700	7.40	20240306	23500	-41.96	20230801	12700	7.40	20240306	1.75	N	100090	500	295 억	3063234	N	N	667	N	N
127	20240408	110642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13670	-350	5	-2.50	1445368480	105716	47.10	13970	14100	13540	18220	9820	14020	13672.18	5.17	-14491	14466	14242	14086	13862	13706	14355	13975	296	4200	500	10090	10	1	59195568	8092	14.08	1.16	12	0.18	971.00	11734.00	23500	20230801	-41.83	12700	20240306	7.64	20150	-32.16	20240102	12700	7.64	20240306	23500	-41.83	20230801	12700	7.64	20240306	1.75	N	100090	500	295 억	3063234	N	N	667	N	N
128	20240408	100634	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13610	-410	5	-2.92	1216364360	88939	39.63	13970	14100	13540	18220	9820	14020	13676.39	5.17	-10505	14466	14242	14086	13862	13706	14355	13975	296	4200	500	10090	10	1	59195568	8057	14.02	1.16	12	0.15	971.00	11734.00	23500	20230801	-42.09	12700	20240306	7.17	20150	-32.46	20240102	12700	7.17	20240306	23500	-42.09	20230801	12700	7.17	20240306	1.75	N	100090	500	295 억	3063234	N	N	667	N	N
129	20240408	090642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13750	-270	5	-1.93	175956260	12665	5.64	13970	14100	13750	18220	9820	14020	13893.11	5.17	-5107	14466	14242	14086	13862	13706	14355	13975	296	4200	500	10090	10	1	59195568	8139	14.16	1.17	12	0.02	971.00	11734.00	23500	20230801	-41.49	12700	20240306	8.27	20150	-31.76	20240102	12700	8.27	20240306	23500	-41.49	20230801	12700	8.27	20240306	1.75	N	100090	500	295 억	3063234	N	N	667	N	N
130	20240405	160641	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14020	-70	5	-0.50	3152580990	223882	63.82	13930	14310	13930	18310	9870	14090	14081.64	5.20	-12093	14596	14342	14076	13822	13556	14470	13950	296	4220	500	10140	10	1	59195568	8299	14.44	1.19	12	0.38	971.00	11734.00	23500	20230801	-40.34	12700	20240306	10.39	20150	-30.42	20240102	12700	10.39	20240306	23500	-40.34	20230801	12700	10.39	20240306	1.76	N	100090	500	295 억	3076385	N	N	667	N	N
131	20240405	150637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	-90	5	-0.64	3016764180	214193	61.06	13930	14310	13930	18310	9870	14090	14084.32	5.20	-11636	14596	14342	14076	13822	13556	14470	13950	296	4220	500	10140	10	1	59195568	8287	14.42	1.19	12	0.36	971.00	11734.00	23500	20230801	-40.43	12700	20240306	10.24	20150	-30.52	20240102	12700	10.24	20240306	23500	-40.43	20230801	12700	10.24	20240306	1.76	N	100090	500	295 억	3076385	N	N	93	N	N
132	20240405	140636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	-90	5	-0.64	2798656300	198620	56.62	13930	14310	13930	18310	9870	14090	14090.51	5.20	-13884	14596	14342	14076	13822	13556	14470	13950	296	4220	500	10140	10	1	59195568	8287	14.42	1.19	12	0.34	971.00	11734.00	23500	20230801	-40.43	12700	20240306	10.24	20150	-30.52	20240102	12700	10.24	20240306	23500	-40.43	20230801	12700	10.24	20240306	1.76	N	100090	500	295 억	3076385	N	N	93	N	N
133	20240405	130635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	-90	5	-0.64	2570136670	182304	51.97	13930	14310	13930	18310	9870	14090	14098.09	5.20	-10645	14596	14342	14076	13822	13556	14470	13950	296	4220	500	10140	10	1	59195568	8287	14.42	1.19	12	0.31	971.00	11734.00	23500	20230801	-40.43	12700	20240306	10.24	20150	-30.52	20240102	12700	10.24	20240306	23500	-40.43	20230801	12700	10.24	20240306	1.76	N	100090	500	295 억	3076385	N	N	93	N	N
134	20240405	120636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	-100	5	-0.71	2224676260	157579	44.92	13930	14310	13930	18310	9870	14090	14117.87	5.20	-10957	14596	14342	14076	13822	13556	14470	13950	296	4220	500	10140	10	1	59195568	8281	14.41	1.19	12	0.27	971.00	11734.00	23500	20230801	-40.47	12700	20240306	10.16	20150	-30.57	20240102	12700	10.16	20240306	23500	-40.47	20230801	12700	10.16	20240306	1.76	N	100090	500	295 억	3076385	N	N	93	N	N
135	20240405	110640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14020	-70	5	-0.50	1846676940	130555	37.22	13930	14310	13930	18310	9870	14090	14144.88	5.20	-2101	14596	14342	14076	13822	13556	14470	13950	296	4220	500	10140	10	1	59195568	8299	14.44	1.19	12	0.22	971.00	11734.00	23500	20230801	-40.34	12700	20240306	10.39	20150	-30.42	20240102	12700	10.39	20240306	23500	-40.34	20230801	12700	10.39	20240306	1.76	N	100090	500	295 억	3076385	N	N	93	N	N
136	20240405	100546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14280	190	2	1.35	1042692210	73723	21.02	13930	14310	13930	18310	9870	14090	14143.48	5.20	18584	14596	14342	14076	13822	13556	14470	13950	296	4220	500	10140	10	1	59195568	8453	14.71	1.22	12	0.12	971.00	11734.00	23500	20230801	-39.23	12700	20240306	12.44	20150	-29.13	20240102	12700	12.44	20240306	23500	-39.23	20230801	12700	12.44	20240306	1.76	N	100090	500	295 억	3076385	N	N	93	N	N
137	20240405	090628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14050	-40	5	-0.28	206027700	14722	4.20	13930	14060	13930	18310	9870	14090	13993.62	5.20	2402	14596	14342	14076	13822	13556	14470	13950	296	4220	500	10140	10	1	59195568	8317	14.47	1.20	12	0.02	971.00	11734.00	23500	20230801	-40.21	12700	20240306	10.63	20150	-30.27	20240102	12700	10.63	20240306	23500	-40.21	20230801	12700	10.63	20240306	1.76	N	100090	500	295 억	3076385	N	N	93	N	N
138	20240404	160628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14090	180	2	1.29	4046894500	286644	103.03	13940	14330	13810	18080	9740	13910	14118.33	5.21	-10555	14463	14186	13923	13646	13383	14055	13515	296	4170	500	10010	10	1	59195568	8341	14.51	1.20	12	0.48	971.00	11734.00	23500	20230801	-40.04	12700	20240306	10.94	20150	-30.07	20240102	12700	10.94	20240306	23500	-40.04	20230801	12700	10.94	20240306	1.70	N	100090	500	295 억	3083092	N	N	93	N	N
139	20240404	150625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14130	220	2	1.58	3844322170	272284	97.87	13940	14330	13810	18080	9740	13910	14118.80	5.21	-10150	14463	14186	13923	13646	13383	14055	13515	296	4170	500	10010	10	1	59195568	8364	14.55	1.20	12	0.46	971.00	11734.00	23500	20230801	-39.87	12700	20240306	11.26	20150	-29.88	20240102	12700	11.26	20240306	23500	-39.87	20230801	12700	11.26	20240306	1.70	N	100090	500	295 억	3083092	N	N	780	N	N
140	20240404	140628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14150	240	2	1.73	3643604360	258079	92.77	13940	14330	13810	18080	9740	13910	14118.17	5.21	-5469	14463	14186	13923	13646	13383	14055	13515	296	4170	500	10010	10	1	59195568	8376	14.57	1.21	12	0.44	971.00	11734.00	23500	20230801	-39.79	12700	20240306	11.42	20150	-29.78	20240102	12700	11.42	20240306	23500	-39.79	20230801	12700	11.42	20240306	1.70	N	100090	500	295 억	3083092	N	N	780	N	N
141	20240404	130621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14160	250	2	1.80	3406917370	241362	86.76	13940	14330	13810	18080	9740	13910	14115.38	5.21	-4781	14463	14186	13923	13646	13383	14055	13515	296	4170	500	10010	10	1	59195568	8382	14.58	1.21	12	0.41	971.00	11734.00	23500	20230801	-39.74	12700	20240306	11.50	20150	-29.73	20240102	12700	11.50	20240306	23500	-39.74	20230801	12700	11.50	20240306	1.70	N	100090	500	295 억	3083092	N	N	780	N	N
142	20240404	120625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14110	200	2	1.44	3142317980	222650	80.03	13940	14330	13810	18080	9740	13910	14113.26	5.21	-4083	14463	14186	13923	13646	13383	14055	13515	296	4170	500	10010	10	1	59195568	8352	14.53	1.20	12	0.38	971.00	11734.00	23500	20230801	-39.96	12700	20240306	11.10	20150	-29.98	20240102	12700	11.10	20240306	23500	-39.96	20230801	12700	11.10	20240306	1.70	N	100090	500	295 억	3083092	N	N	780	N	N
143	20240404	110627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14220	310	2	2.23	2771139700	196478	70.62	13940	14330	13810	18080	9740	13910	14104.07	5.21	107	14463	14186	13923	13646	13383	14055	13515	296	4170	500	10010	10	1	59195568	8418	14.64	1.21	12	0.33	971.00	11734.00	23500	20230801	-39.49	12700	20240306	11.97	20150	-29.43	20240102	12700	11.97	20240306	23500	-39.49	20230801	12700	11.97	20240306	1.70	N	100090	500	295 억	3083092	N	N	780	N	N
144	20240404	100627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	80	2	0.58	1092421460	78535	28.23	13940	14050	13810	18080	9740	13910	13910.00	5.21	-15676	14463	14186	13923	13646	13383	14055	13515	296	4170	500	10010	10	1	59195568	8281	14.41	1.19	12	0.13	971.00	11734.00	23500	20230801	-40.47	12700	20240306	10.16	20150	-30.57	20240102	12700	10.16	20240306	23500	-40.47	20230801	12700	10.16	20240306	1.70	N	100090	500	295 억	3083092	N	N	780	N	N
145	20240404	090626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14020	110	2	0.79	145470660	10395	3.74	13940	14050	13930	18080	9740	13910	13994.29	5.21	-3311	14463	14186	13923	13646	13383	14055	13515	296	4170	500	10010	10	1	59195568	8299	14.44	1.19	12	0.02	971.00	11734.00	23500	20230801	-40.34	12700	20240306	10.39	20150	-30.42	20240102	12700	10.39	20240306	23500	-40.34	20230801	12700	10.39	20240306	1.70	N	100090	500	295 억	3083092	N	N	780	N	N
146	20240403	160626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	-210	5	-1.49	3854777610	276763	74.10	14200	14200	13660	18350	9890	14120	13927.51	5.28	-41766	14560	14340	14070	13850	13580	14205	13715	296	4230	500	10160	10	1	59195568	8234	14.33	1.19	12	0.47	971.00	11734.00	23500	20230801	-40.81	12700	20240306	9.53	20150	-30.97	20240102	12700	9.53	20240306	23500	-40.81	20230801	12700	9.53	20240306	1.78	N	100090	500	295 억	3125780	N	N	780	N	N
147	20240403	150624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13920	-200	5	-1.42	3703756530	265911	71.20	14200	14200	13660	18350	9890	14120	13927.96	5.28	-40661	14560	14340	14070	13850	13580	14205	13715	296	4230	500	10160	10	1	59195568	8240	14.34	1.19	12	0.45	971.00	11734.00	23500	20230801	-40.77	12700	20240306	9.61	20150	-30.92	20240102	12700	9.61	20240306	23500	-40.77	20230801	12700	9.61	20240306	1.78	N	100090	500	295 억	3125780	N	N	49	N	N
148	20240403	140620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14040	-80	5	-0.57	3335593240	239565	64.14	14200	14200	13660	18350	9890	14120	13922.86	5.28	-36567	14560	14340	14070	13850	13580	14205	13715	296	4230	500	10160	10	1	59195568	8311	14.46	1.20	12	0.40	971.00	11734.00	23500	20230801	-40.26	12700	20240306	10.55	20150	-30.32	20240102	12700	10.55	20240306	23500	-40.26	20230801	12700	10.55	20240306	1.78	N	100090	500	295 억	3125780	N	N	49	N	N
149	20240403	130620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13950	-170	5	-1.20	3074130190	220862	59.14	14200	14200	13660	18350	9890	14120	13918.03	5.28	-31647	14560	14340	14070	13850	13580	14205	13715	296	4230	500	10160	10	1	59195568	8258	14.37	1.19	12	0.37	971.00	11734.00	23500	20230801	-40.64	12700	20240306	9.84	20150	-30.77	20240102	12700	9.84	20240306	23500	-40.64	20230801	12700	9.84	20240306	1.78	N	100090	500	295 억	3125780	N	N	49	N	N
150	20240403	120619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13920	-200	5	-1.42	2804631230	201415	53.93	14200	14200	13660	18350	9890	14120	13923.84	5.28	-27838	14560	14340	14070	13850	13580	14205	13715	296	4230	500	10160	10	1	59195568	8240	14.34	1.19	12	0.34	971.00	11734.00	23500	20230801	-40.77	12700	20240306	9.61	20150	-30.92	20240102	12700	9.61	20240306	23500	-40.77	20230801	12700	9.61	20240306	1.78	N	100090	500	295 억	3125780	N	N	49	N	N
151	20240403	110621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13950	-170	5	-1.20	2355401650	169285	45.33	14200	14200	13660	18350	9890	14120	13912.82	5.28	-17072	14560	14340	14070	13850	13580	14205	13715	296	4230	500	10160	10	1	59195568	8258	14.37	1.19	12	0.29	971.00	11734.00	23500	20230801	-40.64	12700	20240306	9.84	20150	-30.77	20240102	12700	9.84	20240306	23500	-40.64	20230801	12700	9.84	20240306	1.78	N	100090	500	295 억	3125780	N	N	49	N	N
152	20240403	100621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14030	-90	5	-0.64	1895365150	136440	36.53	14200	14200	13660	18350	9890	14120	13890.18	5.28	-15819	14560	14340	14070	13850	13580	14205	13715	296	4230	500	10160	10	1	59195568	8305	14.45	1.20	12	0.23	971.00	11734.00	23500	20230801	-40.30	12700	20240306	10.47	20150	-30.37	20240102	12700	10.47	20240306	23500	-40.30	20230801	12700	10.47	20240306	1.78	N	100090	500	295 억	3125780	N	N	49	N	N
153	20240403	090622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13900	-220	5	-1.56	427660280	30522	8.17	14200	14200	13840	18350	9890	14120	14008.53	5.28	-9715	14560	14340	14070	13850	13580	14205	13715	296	4230	500	10160	10	1	59195568	8228	14.32	1.18	12	0.05	971.00	11734.00	23500	20230801	-40.85	12700	20240306	9.45	20150	-31.02	20240102	12700	9.45	20240306	23500	-40.85	20230801	12700	9.45	20240306	1.78	N	100090	500	295 억	3125780	N	N	49	N	N
154	20240402	160611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14120	-50	5	-0.35	5223526370	371944	31.81	14190	14290	13800	18420	9920	14170	14043.74	5.41	-82960	14936	14552	13956	13572	12976	14745	13765	296	4250	500	10200	10	1	59195568	8358	14.54	1.20	12	0.63	971.00	11734.00	23500	20230801	-39.91	12700	20240306	11.18	20150	-29.93	20240102	12700	11.18	20240306	23500	-39.91	20230801	12700	11.18	20240306	1.73	N	100090	500	295 억	3204304	N	N	49	N	N
155	20240402	150619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14130	-40	5	-0.28	5027292190	358063	30.62	14190	14290	13800	18420	9920	14170	14040.24	5.41	-80953	14936	14552	13956	13572	12976	14745	13765	296	4250	500	10200	10	1	59195568	8364	14.55	1.20	12	0.60	971.00	11734.00	23500	20230801	-39.87	12700	20240306	11.26	20150	-29.88	20240102	12700	11.26	20240306	23500	-39.87	20230801	12700	11.26	20240306	1.73	N	100090	500	295 억	3204304	N	N	0	N	N
156	20240402	140620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14160	-10	5	-0.07	4566720480	325396	27.82	14190	14290	13800	18420	9920	14170	14034.35	5.41	-63293	14936	14552	13956	13572	12976	14745	13765	296	4250	500	10200	10	1	59195568	8382	14.58	1.21	12	0.55	971.00	11734.00	23500	20230801	-39.74	12700	20240306	11.50	20150	-29.73	20240102	12700	11.50	20240306	23500	-39.74	20230801	12700	11.50	20240306	1.73	N	100090	500	295 억	3204304	N	N	0	N	N
157	20240402	130611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14270	100	2	0.71	4005118280	285816	24.44	14190	14290	13800	18420	9920	14170	14012.93	5.41	-55481	14936	14552	13956	13572	12976	14745	13765	296	4250	500	10200	10	1	59195568	8447	14.70	1.22	12	0.48	971.00	11734.00	23500	20230801	-39.28	12700	20240306	12.36	20150	-29.18	20240102	12700	12.36	20240306	23500	-39.28	20230801	12700	12.36	20240306	1.73	N	100090	500	295 억	3204304	N	N	0	N	N
158	20240402	120607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13960	-210	5	-1.48	3340684150	238852	20.42	14190	14190	13800	18420	9920	14170	13986.42	5.41	-66608	14936	14552	13956	13572	12976	14745	13765	296	4250	500	10200	10	1	59195568	8264	14.38	1.19	12	0.40	971.00	11734.00	23500	20230801	-40.60	12700	20240306	9.92	20150	-30.72	20240102	12700	9.92	20240306	23500	-40.60	20230801	12700	9.92	20240306	1.73	N	100090	500	295 억	3204304	N	N	0	N	N
159	20240402	110613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14020	-150	5	-1.06	2869244800	205128	17.54	14190	14190	13800	18420	9920	14170	13987.58	5.41	-58456	14936	14552	13956	13572	12976	14745	13765	296	4250	500	10200	10	1	59195568	8299	14.44	1.19	12	0.35	971.00	11734.00	23500	20230801	-40.34	12700	20240306	10.39	20150	-30.42	20240102	12700	10.39	20240306	23500	-40.34	20230801	12700	10.39	20240306	1.73	N	100090	500	295 억	3204304	N	N	0	N	N
160	20240402	100614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14010	-160	5	-1.13	2158381300	154325	13.20	14190	14190	13800	18420	9920	14170	13985.95	5.41	-47545	14936	14552	13956	13572	12976	14745	13765	296	4250	500	10200	10	1	59195568	8293	14.43	1.19	12	0.26	971.00	11734.00	23500	20230801	-40.38	12700	20240306	10.31	20150	-30.47	20240102	12700	10.31	20240306	23500	-40.38	20230801	12700	10.31	20240306	1.73	N	100090	500	295 억	3204304	N	N	0	N	N
161	20240402	090614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13930	-240	5	-1.69	815641470	57861	4.95	14190	14190	13900	18420	9920	14170	14096.57	5.41	-31989	14936	14552	13956	13572	12976	14745	13765	296	4250	500	10200	10	1	59195568	8246	14.35	1.19	12	0.10	971.00	11734.00	23500	20230801	-40.72	12700	20240306	9.69	20150	-30.87	20240102	12700	9.69	20240306	23500	-40.72	20230801	12700	9.69	20240306	1.73	N	100090	500	295 억	3204304	N	N	0	N	N
162	20240401	160611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14170	1020	2	7.76	16303326160	1163459	375.17	13440	14340	13360	17090	9210	13150	14012.66	5.11	184062	13723	13436	13243	12956	12763	13340	12860	296	3940	500	9460	10	1	59195568	8388	14.59	1.21	12	1.97	971.00	11734.00	23500	20230801	-39.70	12700	20240306	11.57	20150	-29.68	20240102	12700	11.57	20240306	23500	-39.70	20230801	12700	11.57	20240306	1.68	N	100090	500	295 억	3023999	N	N	42	N	N
163	20240401	150613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14130	980	2	7.45	15779205980	1126409	363.22	13440	14340	13360	17090	9210	13150	14008.42	5.11	194573	13723	13436	13243	12956	12763	13340	12860	296	3940	500	9460	10	1	59195568	8364	14.55	1.20	12	1.90	971.00	11734.00	23500	20230801	-39.87	12700	20240306	11.26	20150	-29.88	20240102	12700	11.26	20240306	23500	-39.87	20230801	12700	11.26	20240306	1.68	N	100090	500	295 억	3023999	N	N	42	N	N
164	20240401	140608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14170	1020	2	7.76	14913972320	1065111	343.45	13440	14340	13360	17090	9210	13150	14002.27	5.11	201517	13723	13436	13243	12956	12763	13340	12860	296	3940	500	9460	10	1	59195568	8388	14.59	1.21	12	1.80	971.00	11734.00	23500	20230801	-39.70	12700	20240306	11.57	20150	-29.68	20240102	12700	11.57	20240306	23500	-39.70	20230801	12700	11.57	20240306	1.68	N	100090	500	295 억	3023999	N	N	42	N	N
165	20240401	130606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14120	970	2	7.38	13834041490	988429	318.73	13440	14340	13360	17090	9210	13150	13995.99	5.11	203822	13723	13436	13243	12956	12763	13340	12860	296	3940	500	9460	10	1	59195568	8358	14.54	1.20	12	1.67	971.00	11734.00	23500	20230801	-39.91	12700	20240306	11.18	20150	-29.93	20240102	12700	11.18	20240306	23500	-39.91	20230801	12700	11.18	20240306	1.68	N	100090	500	295 억	3023999	N	N	42	N	N
166	20240401	120613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14100	950	2	7.22	12979958550	928202	299.31	13440	14340	13360	17090	9210	13150	13983.98	5.11	202779	13723	13436	13243	12956	12763	13340	12860	296	3940	500	9460	10	1	59195568	8347	14.52	1.20	12	1.57	971.00	11734.00	23500	20230801	-40.00	12700	20240306	11.02	20150	-30.02	20240102	12700	11.02	20240306	23500	-40.00	20230801	12700	11.02	20240306	1.68	N	100090	500	295 억	3023999	N	N	42	N	N
167	20240401	110611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14100	950	2	7.22	10544492120	757064	244.12	13440	14180	13360	17090	9210	13150	13928.14	5.11	178535	13723	13436	13243	12956	12763	13340	12860	296	3940	500	9460	10	1	59195568	8347	14.52	1.20	12	1.28	971.00	11734.00	23500	20230801	-40.00	12700	20240306	11.02	20150	-30.02	20240102	12700	11.02	20240306	23500	-40.00	20230801	12700	11.02	20240306	1.68	N	100090	500	295 억	3023999	N	N	42	N	N
168	20240401	100608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14090	940	2	7.15	8921194980	641993	207.02	13440	14150	13360	17090	9210	13150	13896.09	5.11	145495	13723	13436	13243	12956	12763	13340	12860	296	3940	500	9460	10	1	59195568	8341	14.51	1.20	12	1.08	971.00	11734.00	23500	20230801	-40.04	12700	20240306	10.94	20150	-30.07	20240102	12700	10.94	20240306	23500	-40.04	20230801	12700	10.94	20240306	1.68	N	100090	500	295 억	3023999	N	N	42	N	N
169	20240401	090609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	570	2	4.33	1879408330	137768	44.42	13440	13800	13360	17090	9210	13150	13641.84	5.11	41737	13723	13436	13243	12956	12763	13340	12860	296	3940	500	9460	10	1	59195568	8122	14.13	1.17	12	0.23	971.00	11734.00	23500	20230801	-41.62	12700	20240306	8.03	20150	-31.91	20240102	12700	8.03	20240306	23500	-41.62	20230801	12700	8.03	20240306	1.68	N	100090	500	295 억	3023999	N	N	42	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History