KissMeData/103140/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	160807	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65000	-1900	5	-2.84	41222648700	627805	72.09	67100	67500	63000	86900	46900	66900	65662.35	18.05	0	28811	70633	68766	66133	64266	61633	69700	65200	1401	20000	5000	50840	100	1	28024278	18216	11.64	0.92	12	2.24	5582.00	70959.00	68000	20240429	-4.41	31750	20231004	104.72	68000	-4.41	20240429	36000	80.56	20240118	68000	-4.41	20240429	31750	104.72	20231004	1.45	N	103140	5000	1401 억		5057846	N	N	374	N	00	N
3	20240430	150819	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64800	-2100	5	-3.14	36403262300	552914	63.49	67100	67500	63000	86900	46900	66900	65838.40	18.05	0	9600	70633	68766	66133	64266	61633	69700	65200	1401	20000	5000	50840	100	1	28024278	18160	11.61	0.91	12	1.97	5582.00	70959.00	68000	20240429	-4.71	31750	20231004	104.09	68000	-4.71	20240429	36000	80.00	20240118	68000	-4.71	20240429	31750	104.09	20231004	1.45	N	103140	5000	1401 억		5057846	N	N	861	N	00	N
4	20240430	140818	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66600	-300	5	-0.45	19351028800	289973	33.30	67100	67500	65100	86900	46900	66900	66733.74	18.05	0	-19316	70633	68766	66133	64266	61633	69700	65200	1401	20000	5000	50840	100	1	28024278	18664	11.93	0.94	12	1.03	5582.00	70959.00	68000	20240429	-2.06	31750	20231004	109.76	68000	-2.06	20240429	36000	85.00	20240118	68000	-2.06	20240429	31750	109.76	20231004	1.45	N	103140	5000	1401 억		5057846	N	N	861	N	00	N
5	20240430	130816	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67000	100	2	0.15	15994444600	239718	27.53	67100	67500	65100	86900	46900	66900	66721.72	18.05	0	-11714	70633	68766	66133	64266	61633	69700	65200	1401	20000	5000	50840	100	1	28024278	18776	12.00	0.94	12	0.86	5582.00	70959.00	68000	20240429	-1.47	31750	20231004	111.02	68000	-1.47	20240429	36000	86.11	20240118	68000	-1.47	20240429	31750	111.02	20231004	1.45	N	103140	5000	1401 억		5057846	N	N	861	N	00	N
6	20240430	120817	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66700	-200	5	-0.30	13721771000	205741	23.62	67100	67500	65100	86900	46900	66900	66694.12	18.05	0	-11444	70633	68766	66133	64266	61633	69700	65200	1401	20000	5000	50840	100	1	28024278	18692	11.95	0.94	12	0.73	5582.00	70959.00	68000	20240429	-1.91	31750	20231004	110.08	68000	-1.91	20240429	36000	85.28	20240118	68000	-1.91	20240429	31750	110.08	20231004	1.45	N	103140	5000	1401 억		5057846	N	N	861	N	00	N
7	20240430	110814	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67000	100	2	0.15	11758171400	176336	20.25	67100	67500	65100	86900	46900	66900	66680.15	18.05	0	-7026	70633	68766	66133	64266	61633	69700	65200	1401	20000	5000	50840	100	1	28024278	18776	12.00	0.94	12	0.63	5582.00	70959.00	68000	20240429	-1.47	31750	20231004	111.02	68000	-1.47	20240429	36000	86.11	20240118	68000	-1.47	20240429	31750	111.02	20231004	1.45	N	103140	5000	1401 억		5057846	N	N	861	N	00	N
8	20240430	100815	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66700	-200	5	-0.30	8958208600	134491	15.44	67100	67500	65100	86900	46900	66900	66607.65	18.05	0	-9840	70633	68766	66133	64266	61633	69700	65200	1401	20000	5000	50840	100	1	28024278	18692	11.95	0.94	12	0.48	5582.00	70959.00	68000	20240429	-1.91	31750	20231004	110.08	68000	-1.91	20240429	36000	85.28	20240118	68000	-1.91	20240429	31750	110.08	20231004	1.45	N	103140	5000	1401 억		5057846	N	N	861	N	00	N
9	20240430	090825	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66100	-800	5	-1.20	3058722400	46188	5.30	67100	67300	65100	86900	46900	66900	66219.30	18.05	0	-8444	70633	68766	66133	64266	61633	69700	65200	1401	20000	5000	50840	100	1	28024278	18524	11.84	0.93	12	0.16	5582.00	70959.00	68000	20240429	-2.79	31750	20231004	108.19	68000	-2.79	20240429	36000	83.61	20240118	68000	-2.79	20240429	31750	108.19	20231004	1.45	N	103140	5000	1401 억		5057846	N	N	861	N	00	N
10	20240429	160804	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	66900	4000	2	6.36	57615876800	865418	146.12	64500	68000	63500	81700	44100	62900	66575.42	17.93	0	68569	65100	64000	62300	61200	59500	64550	61750	1401	18800	5000	47800	100	1	28024278	18748	11.98	0.94	12	3.09	5582.00	70959.00	68000	20240429	-1.62	31750	20231004	110.71	68000	-1.62	20240429	36000	85.83	20240118	68000	-1.62	20240429	31750	110.71	20231004	1.45	N	103140	5000	1401 억		5023673	N	N	861	N	00	N
11	20240429	150815	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	66500	3600	2	5.72	55123740800	828090	139.81	64500	68000	63500	81700	44100	62900	66567.34	17.93	0	68640	65100	64000	62300	61200	59500	64550	61750	1401	18800	5000	47800	100	1	28024278	18636	11.91	0.94	12	2.95	5582.00	70959.00	68000	20240429	-2.21	31750	20231004	109.45	68000	-2.21	20240429	36000	84.72	20240118	68000	-2.21	20240429	31750	109.45	20231004	1.45	N	103140	5000	1401 억		5023673	N	N	13	N	00	N
12	20240429	140742	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	66400	3500	2	5.56	51417969000	772158	130.37	64500	68000	63500	81700	44100	62900	66589.97	17.93	0	53378	65100	64000	62300	61200	59500	64550	61750	1401	18800	5000	47800	100	1	28024278	18608	11.90	0.94	12	2.76	5582.00	70959.00	68000	20240429	-2.35	31750	20231004	109.13	68000	-2.35	20240429	36000	84.44	20240118	68000	-2.35	20240429	31750	109.13	20231004	1.45	N	103140	5000	1401 억		5023673	N	N	13	N	00	N
13	20240429	130814	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	67000	4100	2	6.52	47460547000	712725	120.34	64500	68000	63500	81700	44100	62900	66590.28	17.93	0	47517	65100	64000	62300	61200	59500	64550	61750	1401	18800	5000	47800	100	1	28024278	18776	12.00	0.94	12	2.54	5582.00	70959.00	68000	20240429	-1.47	31750	20231004	111.02	68000	-1.47	20240429	36000	86.11	20240118	68000	-1.47	20240429	31750	111.02	20231004	1.45	N	103140	5000	1401 억		5023673	N	N	13	N	00	N
14	20240429	120814	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	67200	4300	2	6.84	41930437300	630945	106.53	64500	68000	63500	81700	44100	62900	66456.58	17.93	0	49183	65100	64000	62300	61200	59500	64550	61750	1401	18800	5000	47800	100	1	28024278	18832	12.04	0.95	12	2.25	5582.00	70959.00	68000	20240429	-1.18	31750	20231004	111.65	68000	-1.18	20240429	36000	86.67	20240118	68000	-1.18	20240429	31750	111.65	20231004	1.45	N	103140	5000	1401 억		5023673	N	N	13	N	00	N
15	20240429	110748	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	66400	3500	2	5.56	37703248000	568006	95.90	64500	68000	63500	81700	44100	62900	66378.27	17.93	0	48062	65100	64000	62300	61200	59500	64550	61750	1401	18800	5000	47800	100	1	28024278	18608	11.90	0.94	12	2.03	5582.00	70959.00	68000	20240429	-2.35	31750	20231004	109.13	68000	-2.35	20240429	36000	84.44	20240118	68000	-2.35	20240429	31750	109.13	20231004	1.45	N	103140	5000	1401 억		5023673	N	N	13	N	00	N
16	20240429	100814	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	67200	4300	2	6.84	30934076500	466839	78.82	64500	68000	63500	81700	44100	62900	66262.85	17.93	0	44551	65100	64000	62300	61200	59500	64550	61750	1401	18800	5000	47800	100	1	28024278	18832	12.04	0.95	12	1.67	5582.00	70959.00	68000	20240429	-1.18	31750	20231004	111.65	68000	-1.18	20240429	36000	86.67	20240118	68000	-1.18	20240429	31750	111.65	20231004	1.45	N	103140	5000	1401 억		5023673	N	N	13	N	00	N
17	20240429	090814	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64500	1600	2	2.54	5097857000	79193	13.37	64500	64800	63500	81700	44100	62900	64372.61	17.93	0	-7644	65100	64000	62300	61200	59500	64550	61750	1401	18800	5000	47800	100	1	28024278	18076	11.55	0.91	12	0.28	5582.00	70959.00	67500	20240412	-4.44	31750	20231004	103.15	67500	-4.44	20240412	36000	79.17	20240118	67500	-4.44	20240412	31750	103.15	20231004	1.45	N	103140	5000	1401 억		5023673	N	N	13	N	00	N
18	20240426	160810	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62900	2600	2	4.31	36610658100	586476	211.00	61000	63400	60600	78300	42300	60300	62423.48	17.70	0	63721	62033	61166	60133	59266	58233	61600	59700	1401	18000	5000	45820	100	1	28024278	17627	11.27	0.89	12	2.09	5582.00	70959.00	67500	20240412	-6.81	31750	20231004	98.11	67500	-6.81	20240412	36000	74.72	20240118	67500	-6.81	20240412	31750	98.11	20231004	1.44	N	103140	5000	1401 억		4960322	N	N	13	N	00	N
19	20240426	150812	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62500	2200	2	3.65	34051507500	545746	196.35	61000	63400	60600	78300	42300	60300	62394.46	17.70	0	71003	62033	61166	60133	59266	58233	61600	59700	1401	18000	5000	45820	100	1	28024278	17515	11.20	0.88	12	1.95	5582.00	70959.00	67500	20240412	-7.41	31750	20231004	96.85	67500	-7.41	20240412	36000	73.61	20240118	67500	-7.41	20240412	31750	96.85	20231004	1.44	N	103140	5000	1401 억		4960322	N	N	85	N	00	N
20	20240426	140809	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62900	2600	2	4.31	30349847100	486587	175.07	61000	63400	60600	78300	42300	60300	62372.94	17.70	0	76966	62033	61166	60133	59266	58233	61600	59700	1401	18000	5000	45820	100	1	28024278	17627	11.27	0.89	12	1.74	5582.00	70959.00	67500	20240412	-6.81	31750	20231004	98.11	67500	-6.81	20240412	36000	74.72	20240118	67500	-6.81	20240412	31750	98.11	20231004	1.44	N	103140	5000	1401 억		4960322	N	N	85	N	00	N
21	20240426	130811	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63000	2700	2	4.48	25841911300	415004	149.31	61000	63400	60600	78300	42300	60300	62269.10	17.70	0	78404	62033	61166	60133	59266	58233	61600	59700	1401	18000	5000	45820	100	1	28024278	17655	11.29	0.89	12	1.48	5582.00	70959.00	67500	20240412	-6.67	31750	20231004	98.43	67500	-6.67	20240412	36000	75.00	20240118	67500	-6.67	20240412	31750	98.43	20231004	1.44	N	103140	5000	1401 억		4960322	N	N	85	N	00	N
22	20240426	120808	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62600	2300	2	3.81	21924467600	352613	126.86	61000	63400	60600	78300	42300	60300	62177.18	17.70	0	61274	62033	61166	60133	59266	58233	61600	59700	1401	18000	5000	45820	100	1	28024278	17543	11.21	0.88	12	1.26	5582.00	70959.00	67500	20240412	-7.26	31750	20231004	97.17	67500	-7.26	20240412	36000	73.89	20240118	67500	-7.26	20240412	31750	97.17	20231004	1.44	N	103140	5000	1401 억		4960322	N	N	85	N	00	N
23	20240426	110809	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62500	2200	2	3.65	19541702700	314545	113.17	61000	63400	60600	78300	42300	60300	62126.94	17.70	0	60204	62033	61166	60133	59266	58233	61600	59700	1401	18000	5000	45820	100	1	28024278	17515	11.20	0.88	12	1.12	5582.00	70959.00	67500	20240412	-7.41	31750	20231004	96.85	67500	-7.41	20240412	36000	73.61	20240118	67500	-7.41	20240412	31750	96.85	20231004	1.44	N	103140	5000	1401 억		4960322	N	N	85	N	00	N
24	20240426	100807	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62300	2000	2	3.32	11975312100	193940	69.78	61000	62500	60600	78300	42300	60300	61747.57	17.70	0	39059	62033	61166	60133	59266	58233	61600	59700	1401	18000	5000	45820	100	1	28024278	17459	11.16	0.88	12	0.69	5582.00	70959.00	67500	20240412	-7.70	31750	20231004	96.22	67500	-7.70	20240412	36000	73.06	20240118	67500	-7.70	20240412	31750	96.22	20231004	1.44	N	103140	5000	1401 억		4960322	N	N	85	N	00	N
25	20240426	090813	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60800	500	2	0.83	1231900400	20195	7.27	61000	61300	60600	78300	42300	60300	61000.54	17.70	0	-1900	62033	61166	60133	59266	58233	61600	59700	1401	18000	5000	45820	100	1	28024278	17039	10.89	0.86	12	0.07	5582.00	70959.00	67500	20240412	-9.93	31750	20231004	91.50	67500	-9.93	20240412	36000	68.89	20240118	67500	-9.93	20240412	31750	91.50	20231004	1.44	N	103140	5000	1401 억		4960322	N	N	85	N	00	N
26	20240425	160804	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60300	400	2	0.67	16678360200	276150	82.54	59700	61000	59100	77800	42000	59900	60396.45	17.62	0	19092	61033	60466	59433	58866	57833	60750	59150	1401	17900	5000	45520	100	1	28024278	16899	10.80	0.85	12	0.99	5582.00	70959.00	67500	20240412	-10.67	31750	20231004	89.92	67500	-10.67	20240412	36000	67.50	20240118	67500	-10.67	20240412	31750	89.92	20231004	1.47	N	103140	5000	1401 억		4937416	N	N	85	N	00	N
27	20240425	150809	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60400	500	2	0.83	15958922100	264232	78.98	59700	61000	59100	77800	42000	59900	60397.62	17.62	0	20142	61033	60466	59433	58866	57833	60750	59150	1401	17900	5000	45520	100	1	28024278	16927	10.82	0.85	12	0.94	5582.00	70959.00	67500	20240412	-10.52	31750	20231004	90.24	67500	-10.52	20240412	36000	67.78	20240118	67500	-10.52	20240412	31750	90.24	20231004	1.47	N	103140	5000	1401 억		4937416	N	N	461	N	00	N
28	20240425	140806	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60300	400	2	0.67	14220413800	235500	70.39	59700	61000	59100	77800	42000	59900	60384.18	17.62	0	21792	61033	60466	59433	58866	57833	60750	59150	1401	17900	5000	45520	100	1	28024278	16899	10.80	0.85	12	0.84	5582.00	70959.00	67500	20240412	-10.67	31750	20231004	89.92	67500	-10.67	20240412	36000	67.50	20240118	67500	-10.67	20240412	31750	89.92	20231004	1.47	N	103140	5000	1401 억		4937416	N	N	461	N	00	N
29	20240425	130808	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60500	600	2	1.00	10802959900	179149	53.55	59700	61000	59100	77800	42000	59900	60301.82	17.62	0	8994	61033	60466	59433	58866	57833	60750	59150	1401	17900	5000	45520	100	1	28024278	16955	10.84	0.85	12	0.64	5582.00	70959.00	67500	20240412	-10.37	31750	20231004	90.55	67500	-10.37	20240412	36000	68.06	20240118	67500	-10.37	20240412	31750	90.55	20231004	1.47	N	103140	5000	1401 억		4937416	N	N	461	N	00	N
30	20240425	120804	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60300	400	2	0.67	9688239800	160682	48.03	59700	61000	59100	77800	42000	59900	60294.80	17.62	0	6628	61033	60466	59433	58866	57833	60750	59150	1401	17900	5000	45520	100	1	28024278	16899	10.80	0.85	12	0.57	5582.00	70959.00	67500	20240412	-10.67	31750	20231004	89.92	67500	-10.67	20240412	36000	67.50	20240118	67500	-10.67	20240412	31750	89.92	20231004	1.47	N	103140	5000	1401 억		4937416	N	N	461	N	00	N
31	20240425	110806	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60300	400	2	0.67	7853086300	130278	38.94	59700	61000	59100	77800	42000	59900	60279.82	17.62	0	-657	61033	60466	59433	58866	57833	60750	59150	1401	17900	5000	45520	100	1	28024278	16899	10.80	0.85	12	0.46	5582.00	70959.00	67500	20240412	-10.67	31750	20231004	89.92	67500	-10.67	20240412	36000	67.50	20240118	67500	-10.67	20240412	31750	89.92	20231004	1.47	N	103140	5000	1401 억		4937416	N	N	461	N	00	N
32	20240425	100806	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60800	900	2	1.50	5743393400	95342	28.50	59700	61000	59100	77800	42000	59900	60240.36	17.62	0	-1109	61033	60466	59433	58866	57833	60750	59150	1401	17900	5000	45520	100	1	28024278	17039	10.89	0.86	12	0.34	5582.00	70959.00	67500	20240412	-9.93	31750	20231004	91.50	67500	-9.93	20240412	36000	68.89	20240118	67500	-9.93	20240412	31750	91.50	20231004	1.47	N	103140	5000	1401 억		4937416	N	N	461	N	00	N
33	20240425	090808	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59200	-700	5	-1.17	619615900	10435	3.12	59700	59800	59100	77800	42000	59900	59372.30	17.62	0	-1502	61033	60466	59433	58866	57833	60750	59150	1401	17900	5000	45520	100	1	28024278	16590	10.61	0.83	12	0.04	5582.00	70959.00	67500	20240412	-12.30	31750	20231004	86.46	67500	-12.30	20240412	36000	64.44	20240118	67500	-12.30	20240412	31750	86.46	20231004	1.47	N	103140	5000	1401 억		4937416	N	N	461	N	00	N
34	20240424	160749	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59900	100	2	0.17	19665750800	332079	94.36	59500	60000	58400	77700	41900	59800	59219.46	17.42	0	47500	61666	60732	59866	58932	58066	60700	58900	1401	17900	5000	45440	100	1	28024278	16787	10.73	0.84	12	1.18	5582.00	70959.00	67500	20240412	-11.26	31750	20231004	88.66	67500	-11.26	20240412	36000	66.39	20240118	67500	-11.26	20240412	31750	88.66	20231004	1.50	N	103140	5000	1401 억		4880437	N	N	461	N	00	N
35	20240424	150803	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59900	100	2	0.17	18492444200	312486	88.80	59500	60000	58400	77700	41900	59800	59178.44	17.42	0	50765	61666	60732	59866	58932	58066	60700	58900	1401	17900	5000	45440	100	1	28024278	16787	10.73	0.84	12	1.12	5582.00	70959.00	67500	20240412	-11.26	31750	20231004	88.66	67500	-11.26	20240412	36000	66.39	20240118	67500	-11.26	20240412	31750	88.66	20231004	1.50	N	103140	5000	1401 억		4880437	N	N	2115	N	00	N
36	20240424	140803	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59600	-200	5	-0.33	14946280900	253058	71.91	59500	59800	58400	77700	41900	59800	59062.62	17.42	0	48076	61666	60732	59866	58932	58066	60700	58900	1401	17900	5000	45440	100	1	28024278	16702	10.68	0.84	12	0.90	5582.00	70959.00	67500	20240412	-11.70	31750	20231004	87.72	67500	-11.70	20240412	36000	65.56	20240118	67500	-11.70	20240412	31750	87.72	20231004	1.50	N	103140	5000	1401 억		4880437	N	N	2115	N	00	N
37	20240424	130807	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59100	-700	5	-1.17	12739647000	215906	61.35	59500	59700	58400	77700	41900	59800	59005.46	17.42	0	33268	61666	60732	59866	58932	58066	60700	58900	1401	17900	5000	45440	100	1	28024278	16562	10.59	0.83	12	0.77	5582.00	70959.00	67500	20240412	-12.44	31750	20231004	86.14	67500	-12.44	20240412	36000	64.17	20240118	67500	-12.44	20240412	31750	86.14	20231004	1.50	N	103140	5000	1401 억		4880437	N	N	2115	N	00	N
38	20240424	120804	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59200	-600	5	-1.00	11196625200	189816	53.94	59500	59700	58400	77700	41900	59800	58986.65	17.42	0	27130	61666	60732	59866	58932	58066	60700	58900	1401	17900	5000	45440	100	1	28024278	16590	10.61	0.83	12	0.68	5582.00	70959.00	67500	20240412	-12.30	31750	20231004	86.46	67500	-12.30	20240412	36000	64.44	20240118	67500	-12.30	20240412	31750	86.46	20231004	1.50	N	103140	5000	1401 억		4880437	N	N	2115	N	00	N
39	20240424	110802	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59300	-500	5	-0.84	9804376300	166291	47.25	59500	59700	58400	77700	41900	59800	58959.06	17.42	0	20791	61666	60732	59866	58932	58066	60700	58900	1401	17900	5000	45440	100	1	28024278	16618	10.62	0.84	12	0.59	5582.00	70959.00	67500	20240412	-12.15	31750	20231004	86.77	67500	-12.15	20240412	36000	64.72	20240118	67500	-12.15	20240412	31750	86.77	20231004	1.50	N	103140	5000	1401 억		4880437	N	N	2115	N	00	N
40	20240424	100801	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59000	-800	5	-1.34	7100965200	120512	34.24	59500	59700	58400	77700	41900	59800	58923.17	17.42	0	4360	61666	60732	59866	58932	58066	60700	58900	1401	17900	5000	45440	100	1	28024278	16534	10.57	0.83	12	0.43	5582.00	70959.00	67500	20240412	-12.59	31750	20231004	85.83	67500	-12.59	20240412	36000	63.89	20240118	67500	-12.59	20240412	31750	85.83	20231004	1.50	N	103140	5000	1401 억		4880437	N	N	2115	N	00	N
41	20240424	090803	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	58700	-1100	5	-1.84	2413657300	41025	11.66	59500	59700	58400	77700	41900	59800	58833.39	17.42	0	-12147	61666	60732	59866	58932	58066	60700	58900	1401	17900	5000	45440	100	1	28024278	16450	10.52	0.83	12	0.15	5582.00	70959.00	67500	20240412	-13.04	31750	20231004	84.88	67500	-13.04	20240412	36000	63.06	20240118	67500	-13.04	20240412	31750	84.88	20231004	1.50	N	103140	5000	1401 억		4880437	N	N	2115	N	00	N
42	20240423	160739	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59800	200	2	0.34	20915714500	349489	70.52	59800	60800	59000	77400	41800	59600	59846.65	17.11	0	77047	64866	62232	60166	57532	55466	61200	56500	1401	17800	5000	45290	100	1	28024278	16759	10.71	0.84	12	1.25	5582.00	70959.00	67500	20240412	-11.41	31750	20231004	88.35	67500	-11.41	20240412	36000	66.11	20240118	67500	-11.41	20240412	31750	88.35	20231004	1.45	N	103140	5000	1401 억		4795866	N	N	2115	N	00	N
43	20240423	150800	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59800	200	2	0.34	19761880400	330165	66.62	59800	60800	59000	77400	41800	59600	59854.57	17.11	0	77562	64866	62232	60166	57532	55466	61200	56500	1401	17800	5000	45290	100	1	28024278	16759	10.71	0.84	12	1.18	5582.00	70959.00	67500	20240412	-11.41	31750	20231004	88.35	67500	-11.41	20240412	36000	66.11	20240118	67500	-11.41	20240412	31750	88.35	20231004	1.45	N	103140	5000	1401 억		4795866	N	N	57	N	00	N
44	20240423	140759	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59100	-500	5	-0.84	16889488700	281754	56.85	59800	60800	59000	77400	41800	59600	59944.11	17.11	0	67174	64866	62232	60166	57532	55466	61200	56500	1401	17800	5000	45290	100	1	28024278	16562	10.59	0.83	12	1.01	5582.00	70959.00	67500	20240412	-12.44	31750	20231004	86.14	67500	-12.44	20240412	36000	64.17	20240118	67500	-12.44	20240412	31750	86.14	20231004	1.45	N	103140	5000	1401 억		4795866	N	N	57	N	00	N
45	20240423	130757	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60000	400	2	0.67	13315068400	221624	44.72	59800	60800	59300	77400	41800	59600	60079.56	17.11	0	48993	64866	62232	60166	57532	55466	61200	56500	1401	17800	5000	45290	100	1	28024278	16815	10.75	0.85	12	0.79	5582.00	70959.00	67500	20240412	-11.11	31750	20231004	88.98	67500	-11.11	20240412	36000	66.67	20240118	67500	-11.11	20240412	31750	88.98	20231004	1.45	N	103140	5000	1401 억		4795866	N	N	57	N	00	N
46	20240423	120758	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59900	300	2	0.50	11653462900	193833	39.11	59800	60800	59300	77400	41800	59600	60121.17	17.11	0	39129	64866	62232	60166	57532	55466	61200	56500	1401	17800	5000	45290	100	1	28024278	16787	10.73	0.84	12	0.69	5582.00	70959.00	67500	20240412	-11.26	31750	20231004	88.66	67500	-11.26	20240412	36000	66.39	20240118	67500	-11.26	20240412	31750	88.66	20231004	1.45	N	103140	5000	1401 억		4795866	N	N	57	N	00	N
47	20240423	110759	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59800	200	2	0.34	10202875900	169584	34.22	59800	60800	59300	77400	41800	59600	60164.17	17.11	0	32104	64866	62232	60166	57532	55466	61200	56500	1401	17800	5000	45290	100	1	28024278	16759	10.71	0.84	12	0.61	5582.00	70959.00	67500	20240412	-11.41	31750	20231004	88.35	67500	-11.41	20240412	36000	66.11	20240118	67500	-11.41	20240412	31750	88.35	20231004	1.45	N	103140	5000	1401 억		4795866	N	N	57	N	00	N
48	20240423	100758	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60200	600	2	1.01	6615382700	109953	22.19	59800	60800	59400	77400	41800	59600	60165.60	17.11	0	21393	64866	62232	60166	57532	55466	61200	56500	1401	17800	5000	45290	100	1	28024278	16871	10.78	0.85	12	0.39	5582.00	70959.00	67500	20240412	-10.81	31750	20231004	89.61	67500	-10.81	20240412	36000	67.22	20240118	67500	-10.81	20240412	31750	89.61	20231004	1.45	N	103140	5000	1401 억		4795866	N	N	57	N	00	N
49	20240423	090758	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60200	600	2	1.01	1803099200	29894	6.03	59800	60800	59800	77400	41800	59600	60316.64	17.11	0	5212	64866	62232	60166	57532	55466	61200	56500	1401	17800	5000	45290	100	1	28024278	16871	10.78	0.85	12	0.11	5582.00	70959.00	67500	20240412	-10.81	31750	20231004	89.61	67500	-10.81	20240412	36000	67.22	20240118	67500	-10.81	20240412	31750	89.61	20231004	1.45	N	103140	5000	1401 억		4795866	N	N	57	N	00	N
50	20240422	160755	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59600	-1200	5	-1.97	29628631000	493569	69.77	61600	62800	58100	79000	42600	60800	60030.02	16.86	0	58757	63466	62132	60966	59632	58466	61550	59050	1401	18200	5000	46200	100	1	28024278	16702	10.68	0.84	12	1.76	5582.00	70959.00	67500	20240412	-11.70	31750	20231004	87.72	67500	-11.70	20240412	36000	65.56	20240118	67500	-11.70	20240412	31750	87.72	20231004	1.43	N	103140	5000	1401 억		4725689	N	N	57	N	00	N
51	20240422	150755	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59600	-1200	5	-1.97	28359771200	472290	66.76	61600	62800	58100	79000	42600	60800	60046.86	16.86	0	56770	63466	62132	60966	59632	58466	61550	59050	1401	18200	5000	46200	100	1	28024278	16702	10.68	0.84	12	1.69	5582.00	70959.00	67500	20240412	-11.70	31750	20231004	87.72	67500	-11.70	20240412	36000	65.56	20240118	67500	-11.70	20240412	31750	87.72	20231004	1.43	N	103140	5000	1401 억		4725689	N	N	549	N	00	N
52	20240422	140755	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	58500	-2300	5	-3.78	23934106500	397236	56.15	61600	62800	58300	79000	42600	60800	60251.16	16.86	0	33555	63466	62132	60966	59632	58466	61550	59050	1401	18200	5000	46200	100	1	28024278	16394	10.48	0.82	12	1.42	5582.00	70959.00	67500	20240412	-13.33	31750	20231004	84.25	67500	-13.33	20240412	36000	62.50	20240118	67500	-13.33	20240412	31750	84.25	20231004	1.43	N	103140	5000	1401 억		4725689	N	N	549	N	00	N
53	20240422	130752	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59000	-1800	5	-2.96	19493103400	321653	45.47	61600	62800	59000	79000	42600	60800	60602.70	16.86	0	13700	63466	62132	60966	59632	58466	61550	59050	1401	18200	5000	46200	100	1	28024278	16534	10.57	0.83	12	1.15	5582.00	70959.00	67500	20240412	-12.59	31750	20231004	85.83	67500	-12.59	20240412	36000	63.89	20240118	67500	-12.59	20240412	31750	85.83	20231004	1.43	N	103140	5000	1401 억		4725689	N	N	549	N	00	N
54	20240422	120752	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59400	-1400	5	-2.30	17353379600	285506	40.36	61600	62800	59300	79000	42600	60800	60781.12	16.86	0	11412	63466	62132	60966	59632	58466	61550	59050	1401	18200	5000	46200	100	1	28024278	16646	10.64	0.84	12	1.02	5582.00	70959.00	67500	20240412	-12.00	31750	20231004	87.09	67500	-12.00	20240412	36000	65.00	20240118	67500	-12.00	20240412	31750	87.09	20231004	1.43	N	103140	5000	1401 억		4725689	N	N	549	N	00	N
55	20240422	110753	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60000	-800	5	-1.32	15568624000	255597	36.13	61600	62800	59300	79000	42600	60800	60910.96	16.86	0	6487	63466	62132	60966	59632	58466	61550	59050	1401	18200	5000	46200	100	1	28024278	16815	10.75	0.85	12	0.91	5582.00	70959.00	67500	20240412	-11.11	31750	20231004	88.98	67500	-11.11	20240412	36000	66.67	20240118	67500	-11.11	20240412	31750	88.98	20231004	1.43	N	103140	5000	1401 억		4725689	N	N	549	N	00	N
56	20240422	100753	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60300	-500	5	-0.82	10834012000	176496	24.95	61600	62800	60200	79000	42600	60800	61384.96	16.86	0	-8642	63466	62132	60966	59632	58466	61550	59050	1401	18200	5000	46200	100	1	28024278	16899	10.80	0.85	12	0.63	5582.00	70959.00	67500	20240412	-10.67	31750	20231004	89.92	67500	-10.67	20240412	36000	67.50	20240118	67500	-10.67	20240412	31750	89.92	20231004	1.43	N	103140	5000	1401 억		4725689	N	N	549	N	00	N
57	20240422	090753	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61700	900	2	1.48	4398941000	70876	10.02	61600	62800	61300	79000	42600	60800	62071.07	16.86	0	625	63466	62132	60966	59632	58466	61550	59050	1401	18200	5000	46200	100	1	28024278	17291	11.05	0.87	12	0.25	5582.00	70959.00	67500	20240412	-8.59	31750	20231004	94.33	67500	-8.59	20240412	36000	71.39	20240118	67500	-8.59	20240412	31750	94.33	20231004	1.43	N	103140	5000	1401 억		4725689	N	N	549	N	00	N
58	20240419	160719	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60800	400	2	0.66	42958547600	704268	187.39	61600	62300	59800	78500	42300	60400	60997.79	17.11	0	-100132	63066	61732	60366	59032	57666	61050	58350	1401	18100	5000	45900	100	1	28024278	17039	10.89	0.86	12	2.51	5582.00	70959.00	67500	20240412	-9.93	31750	20231004	91.50	67500	-9.93	20240412	36000	68.89	20240118	67500	-9.93	20240412	31750	91.50	20231004	1.50	N	103140	5000	1401 억		4795707	N	N	549	N	00	N
59	20240419	150726	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61000	600	2	0.99	41548243000	681067	181.22	61600	62300	59800	78500	42300	60400	61004.63	17.11	0	-103447	63066	61732	60366	59032	57666	61050	58350	1401	18100	5000	45900	100	1	28024278	17095	10.93	0.86	12	2.43	5582.00	70959.00	67500	20240412	-9.63	31750	20231004	92.13	67500	-9.63	20240412	36000	69.44	20240118	67500	-9.63	20240412	31750	92.13	20231004	1.50	N	103140	5000	1401 억		4795707	N	N	2476	N	00	N
60	20240419	140719	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60800	400	2	0.66	38343532100	628421	167.21	61600	62300	59800	78500	42300	60400	61015.68	17.11	0	-108017	63066	61732	60366	59032	57666	61050	58350	1401	18100	5000	45900	100	1	28024278	17039	10.89	0.86	12	2.24	5582.00	70959.00	67500	20240412	-9.93	31750	20231004	91.50	67500	-9.93	20240412	36000	68.89	20240118	67500	-9.93	20240412	31750	91.50	20231004	1.50	N	103140	5000	1401 억		4795707	N	N	2476	N	00	N
61	20240419	130720	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60600	200	2	0.33	35413185300	580018	154.33	61600	62300	59800	78500	42300	60400	61055.32	17.11	0	-101576	63066	61732	60366	59032	57666	61050	58350	1401	18100	5000	45900	100	1	28024278	16983	10.86	0.85	12	2.07	5582.00	70959.00	67500	20240412	-10.22	31750	20231004	90.87	67500	-10.22	20240412	36000	68.33	20240118	67500	-10.22	20240412	31750	90.87	20231004	1.50	N	103140	5000	1401 억		4795707	N	N	2476	N	00	N
62	20240419	120717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60700	300	2	0.50	31522488600	515858	137.26	61600	62300	59800	78500	42300	60400	61106.91	17.11	0	-97722	63066	61732	60366	59032	57666	61050	58350	1401	18100	5000	45900	100	1	28024278	17011	10.87	0.86	12	1.84	5582.00	70959.00	67500	20240412	-10.07	31750	20231004	91.18	67500	-10.07	20240412	36000	68.61	20240118	67500	-10.07	20240412	31750	91.18	20231004	1.50	N	103140	5000	1401 억		4795707	N	N	2476	N	00	N
63	20240419	110725	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61100	700	2	1.16	20776913800	341124	90.77	61600	62100	59800	78500	42300	60400	60907.22	17.11	0	-71316	63066	61732	60366	59032	57666	61050	58350	1401	18100	5000	45900	100	1	28024278	17123	10.95	0.86	12	1.22	5582.00	70959.00	67500	20240412	-9.48	31750	20231004	92.44	67500	-9.48	20240412	36000	69.72	20240118	67500	-9.48	20240412	31750	92.44	20231004	1.50	N	103140	5000	1401 억		4795707	N	N	2476	N	00	N
64	20240419	100722	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60800	400	2	0.66	13121686400	215400	57.31	61600	62100	59800	78500	42300	60400	60917.77	17.11	0	-55808	63066	61732	60366	59032	57666	61050	58350	1401	18100	5000	45900	100	1	28024278	17039	10.89	0.86	12	0.77	5582.00	70959.00	67500	20240412	-9.93	31750	20231004	91.50	67500	-9.93	20240412	36000	68.89	20240118	67500	-9.93	20240412	31750	91.50	20231004	1.50	N	103140	5000	1401 억		4795707	N	N	2476	N	00	N
65	20240419	090717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60900	500	2	0.83	5159563200	84202	22.40	61600	62100	60100	78500	42300	60400	61276.03	17.11	0	-15134	63066	61732	60366	59032	57666	61050	58350	1401	18100	5000	45900	100	1	28024278	17067	10.91	0.86	12	0.30	5582.00	70959.00	67500	20240412	-9.78	31750	20231004	91.81	67500	-9.78	20240412	36000	69.17	20240118	67500	-9.78	20240412	31750	91.81	20231004	1.50	N	103140	5000	1401 억		4795707	N	N	2476	N	00	N
66	20240418	160717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60400	200	2	0.33	22484110000	371236	70.53	60500	61700	59000	78200	42200	60200	60566.00	17.10	0	30046	63000	61600	59800	58400	56600	62300	59100	1401	18000	5000	45750	100	1	28024278	16927	10.82	0.85	12	1.32	5582.00	70959.00	67500	20240412	-10.52	31750	20231004	90.24	67500	-10.52	20240412	36000	67.78	20240118	67500	-10.52	20240412	31750	90.24	20231004	1.66	N	103140	5000	1401 억		4791631	N	N	2476	N	00	N
67	20240418	150716	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60400	200	2	0.33	21316802900	351911	66.86	60500	61700	59000	78200	42200	60200	60574.56	17.10	0	25379	63000	61600	59800	58400	56600	62300	59100	1401	18000	5000	45750	100	1	28024278	16927	10.82	0.85	12	1.26	5582.00	70959.00	67500	20240412	-10.52	31750	20231004	90.24	67500	-10.52	20240412	36000	67.78	20240118	67500	-10.52	20240412	31750	90.24	20231004	1.66	N	103140	5000	1401 억		4791631	N	N	634	N	00	N
68	20240418	140722	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60700	500	2	0.83	18720354900	309091	58.72	60500	61700	59000	78200	42200	60200	60566.00	17.10	0	23497	63000	61600	59800	58400	56600	62300	59100	1401	18000	5000	45750	100	1	28024278	17011	10.87	0.86	12	1.10	5582.00	70959.00	67500	20240412	-10.07	31750	20231004	91.18	67500	-10.07	20240412	36000	68.61	20240118	67500	-10.07	20240412	31750	91.18	20231004	1.66	N	103140	5000	1401 억		4791631	N	N	634	N	00	N
69	20240418	130716	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60000	-200	5	-0.33	15301695100	252529	47.98	60500	61700	59000	78200	42200	60200	60594.03	17.10	0	-354	63000	61600	59800	58400	56600	62300	59100	1401	18000	5000	45750	100	1	28024278	16815	10.75	0.85	12	0.90	5582.00	70959.00	67500	20240412	-11.11	31750	20231004	88.98	67500	-11.11	20240412	36000	66.67	20240118	67500	-11.11	20240412	31750	88.98	20231004	1.66	N	103140	5000	1401 억		4791631	N	N	634	N	00	N
70	20240418	120715	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60300	100	2	0.17	13330507700	219753	41.75	60500	61700	59000	78200	42200	60200	60661.62	17.10	0	1221	63000	61600	59800	58400	56600	62300	59100	1401	18000	5000	45750	100	1	28024278	16899	10.80	0.85	12	0.78	5582.00	70959.00	67500	20240412	-10.67	31750	20231004	89.92	67500	-10.67	20240412	36000	67.50	20240118	67500	-10.67	20240412	31750	89.92	20231004	1.66	N	103140	5000	1401 억		4791631	N	N	634	N	00	N
71	20240418	110717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60400	200	2	0.33	11720776900	193077	36.68	60500	61700	59000	78200	42200	60200	60705.56	17.10	0	5902	63000	61600	59800	58400	56600	62300	59100	1401	18000	5000	45750	100	1	28024278	16927	10.82	0.85	12	0.69	5582.00	70959.00	67500	20240412	-10.52	31750	20231004	90.24	67500	-10.52	20240412	36000	67.78	20240118	67500	-10.52	20240412	31750	90.24	20231004	1.66	N	103140	5000	1401 억		4791631	N	N	634	N	00	N
72	20240418	100717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61200	1000	2	1.66	8331162700	137125	26.05	60500	61700	59000	78200	42200	60200	60756.54	17.10	0	1412	63000	61600	59800	58400	56600	62300	59100	1401	18000	5000	45750	100	1	28024278	17151	10.96	0.86	12	0.49	5582.00	70959.00	67500	20240412	-9.33	31750	20231004	92.76	67500	-9.33	20240412	36000	70.00	20240118	67500	-9.33	20240412	31750	92.76	20231004	1.66	N	103140	5000	1401 억		4791631	N	N	634	N	00	N
73	20240418	090716	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59400	-800	5	-1.33	1831196000	30516	5.80	60500	61000	59000	78200	42200	60200	60006.84	17.10	0	-3775	63000	61600	59800	58400	56600	62300	59100	1401	18000	5000	45750	100	1	28024278	16646	10.64	0.84	12	0.11	5582.00	70959.00	67500	20240412	-12.00	31750	20231004	87.09	67500	-12.00	20240412	36000	65.00	20240118	67500	-12.00	20240412	31750	87.09	20231004	1.66	N	103140	5000	1401 억		4791631	N	N	634	N	00	N
74	20240417	160710	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60200	1700	2	2.91	31280358500	522842	74.10	58900	61200	58000	76000	41000	58500	59826.93	17.16	0	31386	63233	60866	58833	56466	54433	59850	55450	1401	17500	5000	44460	100	1	28024278	16871	10.78	0.85	12	1.87	5582.00	70959.00	67500	20240412	-10.81	31750	20231004	89.61	67500	-10.81	20240412	36000	67.22	20240118	67500	-10.81	20240412	31750	89.61	20231004	1.50	N	103140	5000	1401 억		4808371	N	N	634	N	00	N
75	20240417	150723	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60000	1500	2	2.56	30031651900	502065	71.16	58900	61200	58000	76000	41000	58500	59816.47	17.16	0	32793	63233	60866	58833	56466	54433	59850	55450	1401	17500	5000	44460	100	1	28024278	16815	10.75	0.85	12	1.79	5582.00	70959.00	67500	20240412	-11.11	31750	20231004	88.98	67500	-11.11	20240412	36000	66.67	20240118	67500	-11.11	20240412	31750	88.98	20231004	1.50	N	103140	5000	1401 억		4808371	N	N	225	N	00	N
76	20240417	140715	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61200	2700	2	4.62	26073734900	436532	61.87	58900	61200	58000	76000	41000	58500	59729.49	17.16	0	19892	63233	60866	58833	56466	54433	59850	55450	1401	17500	5000	44460	100	1	28024278	17151	10.96	0.86	12	1.56	5582.00	70959.00	67500	20240412	-9.33	31750	20231004	92.76	67500	-9.33	20240412	36000	70.00	20240118	67500	-9.33	20240412	31750	92.76	20231004	1.50	N	103140	5000	1401 억		4808371	N	N	225	N	00	N
77	20240417	130719	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60500	2000	2	3.42	20304809600	341862	48.45	58900	60700	58000	76000	41000	58500	59394.96	17.16	0	28301	63233	60866	58833	56466	54433	59850	55450	1401	17500	5000	44460	100	1	28024278	16955	10.84	0.85	12	1.22	5582.00	70959.00	67500	20240412	-10.37	31750	20231004	90.55	67500	-10.37	20240412	36000	68.06	20240118	67500	-10.37	20240412	31750	90.55	20231004	1.50	N	103140	5000	1401 억		4808371	N	N	225	N	00	N
78	20240417	120720	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60000	1500	2	2.56	15511554600	262491	37.20	58900	60100	58000	76000	41000	58500	59093.84	17.16	0	21278	63233	60866	58833	56466	54433	59850	55450	1401	17500	5000	44460	100	1	28024278	16815	10.75	0.85	12	0.94	5582.00	70959.00	67500	20240412	-11.11	31750	20231004	88.98	67500	-11.11	20240412	36000	66.67	20240118	67500	-11.11	20240412	31750	88.98	20231004	1.50	N	103140	5000	1401 억		4808371	N	N	225	N	00	N
79	20240417	110721	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59500	1000	2	1.71	11997255300	203607	28.86	58900	59800	58000	76000	41000	58500	58923.75	17.16	0	28889	63233	60866	58833	56466	54433	59850	55450	1401	17500	5000	44460	100	1	28024278	16674	10.66	0.84	12	0.73	5582.00	70959.00	67500	20240412	-11.85	31750	20231004	87.40	67500	-11.85	20240412	36000	65.28	20240118	67500	-11.85	20240412	31750	87.40	20231004	1.50	N	103140	5000	1401 억		4808371	N	N	225	N	00	N
80	20240417	100715	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59300	800	2	1.37	8693822500	147549	20.91	58900	59800	58000	76000	41000	58500	58921.82	17.16	0	26855	63233	60866	58833	56466	54433	59850	55450	1401	17500	5000	44460	100	1	28024278	16618	10.62	0.84	12	0.53	5582.00	70959.00	67500	20240412	-12.15	31750	20231004	86.77	67500	-12.15	20240412	36000	64.72	20240118	67500	-12.15	20240412	31750	86.77	20231004	1.50	N	103140	5000	1401 억		4808371	N	N	225	N	00	N
81	20240417	090713	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	58300	-200	5	-0.34	2376598200	40370	5.72	58900	59600	58200	76000	41000	58500	58871.13	17.16	0	6537	63233	60866	58833	56466	54433	59850	55450	1401	17500	5000	44460	100	1	28024278	16338	10.44	0.82	12	0.14	5582.00	70959.00	67500	20240412	-13.63	31750	20231004	83.62	67500	-13.63	20240412	36000	61.94	20240118	67500	-13.63	20240412	31750	83.62	20231004	1.50	N	103140	5000	1401 억		4808371	N	N	225	N	00	N
82	20240416	160717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	58500	-1800	5	-2.99	41290842300	700770	65.33	59400	61200	56800	78300	42300	60300	58922.34	16.81	0	102649	67766	64032	61666	57932	55566	62850	56750	1401	18000	5000	45820	100	1	28024278	16394	10.48	0.82	12	2.50	5582.00	70959.00	67500	20240412	-13.33	31750	20231004	84.25	67500	-13.33	20240412	36000	62.50	20240118	67500	-13.33	20240412	31750	84.25	20231004	1.23	N	103140	5000	1401 억		4712091	N	N	225	N	00	N
83	20240416	150715	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	58700	-1600	5	-2.65	39856620400	676308	63.05	59400	61200	56800	78300	42300	60300	58932.07	16.81	0	98344	67766	64032	61666	57932	55566	62850	56750	1401	18000	5000	45820	100	1	28024278	16450	10.52	0.83	12	2.41	5582.00	70959.00	67500	20240412	-13.04	31750	20231004	84.88	67500	-13.04	20240412	36000	63.06	20240118	67500	-13.04	20240412	31750	84.88	20231004	1.23	N	103140	5000	1401 억		4712091	N	N	1625	N	00	N
84	20240416	140714	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	57900	-2400	5	-3.98	34974830000	592655	55.25	59400	61200	56800	78300	42300	60300	59013.19	16.81	0	89327	67766	64032	61666	57932	55566	62850	56750	1401	18000	5000	45820	100	1	28024278	16226	10.37	0.82	12	2.11	5582.00	70959.00	67500	20240412	-14.22	31750	20231004	82.36	67500	-14.22	20240412	36000	60.83	20240118	67500	-14.22	20240412	31750	82.36	20231004	1.23	N	103140	5000	1401 억		4712091	N	N	1625	N	00	N
85	20240416	130715	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	57700	-2600	5	-4.31	32468572900	549236	51.20	59400	61200	56800	78300	42300	60300	59115.27	16.81	0	72446	67766	64032	61666	57932	55566	62850	56750	1401	18000	5000	45820	100	1	28024278	16170	10.34	0.81	12	1.96	5582.00	70959.00	67500	20240412	-14.52	31750	20231004	81.73	67500	-14.52	20240412	36000	60.28	20240118	67500	-14.52	20240412	31750	81.73	20231004	1.23	N	103140	5000	1401 억		4712091	N	N	1625	N	00	N
86	20240416	120717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	58300	-2000	5	-3.32	29742647700	502119	46.81	59400	61200	56800	78300	42300	60300	59233.66	16.81	0	61956	67766	64032	61666	57932	55566	62850	56750	1401	18000	5000	45820	100	1	28024278	16338	10.44	0.82	12	1.79	5582.00	70959.00	67500	20240412	-13.63	31750	20231004	83.62	67500	-13.63	20240412	36000	61.94	20240118	67500	-13.63	20240412	31750	83.62	20231004	1.23	N	103140	5000	1401 억		4712091	N	N	1625	N	00	N
87	20240416	110714	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	58200	-2100	5	-3.48	25916590700	436453	40.69	59400	61200	56800	78300	42300	60300	59379.43	16.81	0	55653	67766	64032	61666	57932	55566	62850	56750	1401	18000	5000	45820	100	1	28024278	16310	10.43	0.82	12	1.56	5582.00	70959.00	67500	20240412	-13.78	31750	20231004	83.31	67500	-13.78	20240412	36000	61.67	20240118	67500	-13.78	20240412	31750	83.31	20231004	1.23	N	103140	5000	1401 억		4712091	N	N	1625	N	00	N
88	20240416	100706	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	58800	-1500	5	-2.49	16114650400	267832	24.97	59400	61200	58500	78300	42300	60300	60166.87	16.81	0	-4380	67766	64032	61666	57932	55566	62850	56750	1401	18000	5000	45820	100	1	28024278	16478	10.53	0.83	12	0.96	5582.00	70959.00	67500	20240412	-12.89	31750	20231004	85.20	67500	-12.89	20240412	36000	63.33	20240118	67500	-12.89	20240412	31750	85.20	20231004	1.23	N	103140	5000	1401 억		4712091	N	N	1625	N	00	N
89	20240416	090706	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60700	400	2	0.66	3937266700	65171	6.08	59400	61200	59200	78300	42300	60300	60414.90	16.81	0	4099	67766	64032	61666	57932	55566	62850	56750	1401	18000	5000	45820	100	1	28024278	17011	10.87	0.86	12	0.23	5582.00	70959.00	67500	20240412	-10.07	31750	20231004	91.18	67500	-10.07	20240412	36000	68.61	20240118	67500	-10.07	20240412	31750	91.18	20231004	1.23	N	103140	5000	1401 억		4712091	N	N	1625	N	00	N
90	20240415	160705	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60300	-1300	5	-2.11	65863709800	1068290	46.41	63400	65400	59300	80000	43200	61600	61655.17	16.99	0	-51910	70800	66200	62900	58300	55000	68500	60600	1401	18400	5000	46810	100	1	28024278	16899	10.80	0.85	12	3.81	5582.00	70959.00	67500	20240412	-10.67	31750	20231004	89.92	67500	-10.67	20240412	36000	67.50	20240118	67500	-10.67	20240412	31750	89.92	20231004	1.24	N	103140	5000	1401 억		4760946	N	N	1625	N	00	N
91	20240415	150709	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59900	-1700	5	-2.76	63126894800	1022729	44.43	63400	65400	59300	80000	43200	61600	61724.11	16.99	0	-72287	70800	66200	62900	58300	55000	68500	60600	1401	18400	5000	46810	100	1	28024278	16787	10.73	0.84	12	3.65	5582.00	70959.00	67500	20240412	-11.26	31750	20231004	88.66	67500	-11.26	20240412	36000	66.39	20240118	67500	-11.26	20240412	31750	88.66	20231004	1.24	N	103140	5000	1401 억		4760946	N	N	2062	N	00	N
92	20240415	140703	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	59900	-1700	5	-2.76	57718404800	932812	40.52	63400	65400	59300	80000	43200	61600	61876.06	16.99	0	-95828	70800	66200	62900	58300	55000	68500	60600	1401	18400	5000	46810	100	1	28024278	16787	10.73	0.84	12	3.33	5582.00	70959.00	67500	20240412	-11.26	31750	20231004	88.66	67500	-11.26	20240412	36000	66.39	20240118	67500	-11.26	20240412	31750	88.66	20231004	1.24	N	103140	5000	1401 억		4760946	N	N	2062	N	00	N
93	20240415	130656	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60300	-1300	5	-2.11	53487055900	862145	37.45	63400	65400	59300	80000	43200	61600	62040.12	16.99	0	-104180	70800	66200	62900	58300	55000	68500	60600	1401	18400	5000	46810	100	1	28024278	16899	10.80	0.85	12	3.08	5582.00	70959.00	67500	20240412	-10.67	31750	20231004	89.92	67500	-10.67	20240412	36000	67.50	20240118	67500	-10.67	20240412	31750	89.92	20231004	1.24	N	103140	5000	1401 억		4760946	N	N	2062	N	00	N
94	20240415	120707	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60800	-800	5	-1.30	49995244300	804588	34.95	63400	65400	59300	80000	43200	61600	62138.49	16.99	0	-105780	70800	66200	62900	58300	55000	68500	60600	1401	18400	5000	46810	100	1	28024278	17039	10.89	0.86	12	2.87	5582.00	70959.00	67500	20240412	-9.93	31750	20231004	91.50	67500	-9.93	20240412	36000	68.89	20240118	67500	-9.93	20240412	31750	91.50	20231004	1.24	N	103140	5000	1401 억		4760946	N	N	2062	N	00	N
95	20240415	110708	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60000	-1600	5	-2.60	45200996000	725001	31.50	63400	65400	59300	80000	43200	61600	62347.34	16.99	0	-107249	70800	66200	62900	58300	55000	68500	60600	1401	18400	5000	46810	100	1	28024278	16815	10.75	0.85	12	2.59	5582.00	70959.00	67500	20240412	-11.11	31750	20231004	88.98	67500	-11.11	20240412	36000	66.67	20240118	67500	-11.11	20240412	31750	88.98	20231004	1.24	N	103140	5000	1401 억		4760946	N	N	2062	N	00	N
96	20240415	100703	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61300	-300	5	-0.49	35646306900	567223	24.64	63400	65400	61100	80000	43200	61600	62846.16	16.99	0	-131921	70800	66200	62900	58300	55000	68500	60600	1401	18400	5000	46810	100	1	28024278	17179	10.98	0.86	12	2.02	5582.00	70959.00	67500	20240412	-9.19	31750	20231004	93.07	67500	-9.19	20240412	36000	70.28	20240118	67500	-9.19	20240412	31750	93.07	20231004	1.24	N	103140	5000	1401 억		4760946	N	N	2062	N	00	N
97	20240415	090708	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62900	1300	2	2.11	15221040700	238862	10.38	63400	65400	62100	80000	43200	61600	63733.76	16.99	0	-78676	70800	66200	62900	58300	55000	68500	60600	1401	18400	5000	46810	100	1	28024278	17627	11.27	0.89	12	0.85	5582.00	70959.00	67500	20240412	-6.81	31750	20231004	98.11	67500	-6.81	20240412	36000	74.72	20240118	67500	-6.81	20240412	31750	98.11	20231004	1.24	N	103140	5000	1401 억		4760946	N	N	2062	N	00	N
98	20240412	160703	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	61600	2100	2	3.53	143468153700	2275808	271.49	60200	67500	59600	77300	41700	59500	63041.12	16.28	0	187661	63033	61266	58233	56466	53433	62150	57350	1401	17800	5000	45220	100	1	28024278	17263	11.04	0.87	12	8.12	5582.00	70959.00	67500	20240412	-8.74	31750	20231004	94.02	67500	-8.74	20240412	36000	71.11	20240118	67500	-8.74	20240412	31750	94.02	20231004	1.19	N	103140	5000	1401 억		4563532	N	N	2062	N	00	N
99	20240412	150705	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	60900	1400	2	2.35	138830373900	2199904	262.43	60200	67500	59600	77300	41700	59500	63107.64	16.28	0	178486	63033	61266	58233	56466	53433	62150	57350	1401	17800	5000	45220	100	1	28024278	17067	10.91	0.86	12	7.85	5582.00	70959.00	67500	20240412	-9.78	31750	20231004	91.81	67500	-9.78	20240412	36000	69.17	20240118	67500	-9.78	20240412	31750	91.81	20231004	1.19	N	103140	5000	1401 억		4563532	N	N	253	N	00	N
100	20240412	140702	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	62300	2800	2	4.71	117349646800	1848475	220.51	60200	67500	59600	77300	41700	59500	63484.80	16.28	0	112764	63033	61266	58233	56466	53433	62150	57350	1401	17800	5000	45220	100	1	28024278	17459	11.16	0.88	12	6.60	5582.00	70959.00	67500	20240412	-7.70	31750	20231004	96.22	67500	-7.70	20240412	36000	73.06	20240118	67500	-7.70	20240412	31750	96.22	20231004	1.19	N	103140	5000	1401 억		4563532	N	N	253	N	00	N
101	20240412	130655	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	65700	6200	2	10.42	97369830700	1533446	182.93	60200	67500	59600	77300	41700	59500	63497.67	16.28	0	75303	63033	61266	58233	56466	53433	62150	57350	1401	17800	5000	45220	100	1	28024278	18412	11.77	0.93	12	5.47	5582.00	70959.00	67500	20240412	-2.67	31750	20231004	106.93	67500	-2.67	20240412	36000	82.50	20240118	67500	-2.67	20240412	31750	106.93	20231004	1.19	N	103140	5000	1401 억		4563532	N	N	253	N	00	N
102	20240412	120701	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	63000	3500	2	5.88	48954215800	789409	94.17	60200	63300	59600	77300	41700	59500	62014.09	16.28	0	91082	63033	61266	58233	56466	53433	62150	57350	1401	17800	5000	45220	100	1	28024278	17655	11.29	0.89	12	2.82	5582.00	70959.00	63300	20240412	-0.47	31750	20231004	98.43	63300	-0.47	20240412	36000	75.00	20240118	63300	-0.47	20240412	31750	98.43	20231004	1.19	N	103140	5000	1401 억		4563532	N	N	253	N	00	N
103	20240412	110659	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	62900	3400	2	5.71	42136068400	681240	81.27	60200	63100	59600	77300	41700	59500	61852.38	16.28	0	81268	63033	61266	58233	56466	53433	62150	57350	1401	17800	5000	45220	100	1	28024278	17627	11.27	0.89	12	2.43	5582.00	70959.00	63100	20240412	-0.32	31750	20231004	98.11	63100	-0.32	20240412	36000	74.72	20240118	63100	-0.32	20240412	31750	98.11	20231004	1.19	N	103140	5000	1401 억		4563532	N	N	253	N	00	N
104	20240412	100659	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	62400	2900	2	4.87	29753642600	483887	57.72	60200	62800	59600	77300	41700	59500	61489.26	16.28	0	52339	63033	61266	58233	56466	53433	62150	57350	1401	17800	5000	45220	100	1	28024278	17487	11.18	0.88	12	1.73	5582.00	70959.00	62800	20240412	-0.64	31750	20231004	96.54	62800	-0.64	20240412	36000	73.33	20240118	62800	-0.64	20240412	31750	96.54	20231004	1.19	N	103140	5000	1401 억		4563532	N	N	253	N	00	N
105	20240412	090659	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	60500	1000	2	1.68	9034186500	148274	17.69	60200	62000	59600	77300	41700	59500	60930.01	16.28	0	8338	63033	61266	58233	56466	53433	62150	57350	1401	17800	5000	45220	100	1	28024278	16955	10.84	0.85	12	0.53	5582.00	70959.00	62000	20240412	-2.42	31750	20231004	90.55	62000	-2.42	20240412	36000	68.06	20240118	62000	-2.42	20240412	31750	90.55	20231004	1.19	N	103140	5000	1401 억		4563532	N	N	253	N	00	N
106	20240411	160654	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	59500	3400	2	6.06	48455502000	834119	95.04	56100	60000	55200	72900	39300	56100	58089.96	16.26	0	70294	59166	57632	55466	53932	51766	58400	54700	1401	16800	5000	42630	100	1	28024278	16674	10.66	0.84	12	2.98	5582.00	70959.00	60000	20240411	-0.83	31750	20231004	87.40	60000	-0.83	20240411	36000	65.28	20240118	60000	-0.83	20240411	31750	87.40	20231004	1.21	N	103140	5000	1401 억		4556687	N	N	253	N	00	N
107	20240411	150702	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	59200	3100	2	5.53	46571199900	802364	91.42	56100	60000	55200	72900	39300	56100	58043.07	16.26	0	67062	59166	57632	55466	53932	51766	58400	54700	1401	16800	5000	42630	100	1	28024278	16590	10.61	0.83	12	2.86	5582.00	70959.00	60000	20240411	-1.33	31750	20231004	86.46	60000	-1.33	20240411	36000	64.44	20240118	60000	-1.33	20240411	31750	86.46	20231004	1.21	N	103140	5000	1401 억		4556687	N	N	489	N	00	N
108	20240411	140658	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	59600	3500	2	6.24	42747876600	738072	84.09	56100	60000	55200	72900	39300	56100	57918.90	16.26	0	56366	59166	57632	55466	53932	51766	58400	54700	1401	16800	5000	42630	100	1	28024278	16702	10.68	0.84	12	2.63	5582.00	70959.00	60000	20240411	-0.67	31750	20231004	87.72	60000	-0.67	20240411	36000	65.56	20240118	60000	-0.67	20240411	31750	87.72	20231004	1.21	N	103140	5000	1401 억		4556687	N	N	489	N	00	N
109	20240411	130650	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	59300	3200	2	5.70	35333231900	613039	69.85	56100	59800	55200	72900	39300	56100	57636.80	16.26	0	30237	59166	57632	55466	53932	51766	58400	54700	1401	16800	5000	42630	100	1	28024278	16618	10.62	0.84	12	2.19	5582.00	70959.00	59800	20240411	-0.84	31750	20231004	86.77	59800	-0.84	20240411	36000	64.72	20240118	59800	-0.84	20240411	31750	86.77	20231004	1.21	N	103140	5000	1401 억		4556687	N	N	489	N	00	N
110	20240411	120659	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	58900	2800	2	4.99	27198854400	475493	54.18	56100	59000	55200	72900	39300	56100	57201.94	16.26	0	-894	59166	57632	55466	53932	51766	58400	54700	1401	16800	5000	42630	100	1	28024278	16506	10.55	0.83	12	1.70	5582.00	70959.00	59000	20240411	-0.17	31750	20231004	85.51	59000	-0.17	20240411	36000	63.61	20240118	59000	-0.17	20240411	31750	85.51	20231004	1.21	N	103140	5000	1401 억		4556687	N	N	489	N	00	N
111	20240411	110653	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	58700	2600	2	4.63	22206314300	390337	44.47	56100	58700	55200	72900	39300	56100	56890.60	16.26	0	-281	59166	57632	55466	53932	51766	58400	54700	1401	16800	5000	42630	100	1	28024278	16450	10.52	0.83	12	1.39	5582.00	70959.00	58700	20240411	0.00	31750	20231004	84.88	58700	0.00	20240411	36000	63.06	20240118	58700	0.00	20240411	31750	84.88	20231004	1.21	N	103140	5000	1401 억		4556687	N	N	489	N	00	N
112	20240411	100659	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	55900	-200	5	-0.36	10045922400	179571	20.46	56100	57000	55200	72900	39300	56100	55943.80	16.26	0	-12040	59166	57632	55466	53932	51766	58400	54700	1401	16800	5000	42630	100	1	28024278	15666	10.01	0.79	12	0.64	5582.00	70959.00	57000	20240409	-1.93	31750	20231004	76.06	57000	0.00	20240409	36000	55.28	20240118	57000	-1.93	20240409	31750	76.06	20231004	1.21	N	103140	5000	1401 억		4556687	N	N	489	N	00	N
113	20240411	090656	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	56200	100	2	0.18	3879815800	69047	7.87	56100	57000	55600	72900	39300	56100	56191.26	16.26	0	5080	59166	57632	55466	53932	51766	58400	54700	1401	16800	5000	42630	100	1	28024278	15750	10.07	0.79	12	0.25	5582.00	70959.00	57000	20240409	-1.40	31750	20231004	77.01	57000	0.00	20240409	36000	56.11	20240118	57000	-1.40	20240409	31750	77.01	20231004	1.21	N	103140	5000	1401 억		4556687	N	N	489	N	00	N
114	20240409	160645	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	56100	3800	2	7.27	48350425800	873771	271.17	53300	57000	53300	67900	36700	52300	55334.85	15.89	0	94515	54366	53332	52466	51432	50566	52900	51000	1401	15600	5000	39740	100	1	28024278	15722	10.05	0.79	12	3.12	5582.00	70959.00	57000	20240409	-1.58	31750	20231004	76.69	57000	-1.58	20240409	36000	55.83	20240118	57000	-1.58	20240409	31750	76.69	20231004	1.10	N	103140	5000	1401 억		4452967	N	N	489	N	00	N
115	20240409	150650	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	56300	4000	2	7.65	45878991400	829769	257.51	53300	57000	53300	67900	36700	52300	55291.28	15.89	0	76428	54366	53332	52466	51432	50566	52900	51000	1401	15600	5000	39740	100	1	28024278	15778	10.09	0.79	12	2.96	5582.00	70959.00	57000	20240409	-1.23	31750	20231004	77.32	57000	-1.23	20240409	36000	56.39	20240118	57000	-1.23	20240409	31750	77.32	20231004	1.10	N	103140	5000	1401 억		4452967	N	N	32	N	00	N
116	20240409	140654	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	56000	3700	2	7.07	40807515600	739174	229.40	53300	57000	53300	67900	36700	52300	55206.91	15.89	0	67399	54366	53332	52466	51432	50566	52900	51000	1401	15600	5000	39740	100	1	28024278	15694	10.03	0.79	12	2.64	5582.00	70959.00	57000	20240409	-1.75	31750	20231004	76.38	57000	-1.75	20240409	36000	55.56	20240118	57000	-1.75	20240409	31750	76.38	20231004	1.10	N	103140	5000	1401 억		4452967	N	N	32	N	00	N
117	20240409	130648	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	54500	2200	2	4.21	36562871600	662527	205.61	53300	57000	53300	67900	36700	52300	55186.99	15.89	0	57624	54366	53332	52466	51432	50566	52900	51000	1401	15600	5000	39740	100	1	28024278	15273	9.76	0.77	12	2.36	5582.00	70959.00	57000	20240409	-4.39	31750	20231004	71.65	57000	-4.39	20240409	36000	51.39	20240118	57000	-4.39	20240409	31750	71.65	20231004	1.10	N	103140	5000	1401 억		4452967	N	N	32	N	00	N
118	20240409	120650	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	54300	2000	2	3.82	34936644000	632630	196.33	53300	57000	53300	67900	36700	52300	55224.45	15.89	0	66119	54366	53332	52466	51432	50566	52900	51000	1401	15600	5000	39740	100	1	28024278	15217	9.73	0.77	12	2.26	5582.00	70959.00	57000	20240409	-4.74	31750	20231004	71.02	57000	-4.74	20240409	36000	50.83	20240118	57000	-4.74	20240409	31750	71.02	20231004	1.10	N	103140	5000	1401 억		4452967	N	N	32	N	00	N
119	20240409	110650	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	55000	2700	2	5.16	32543341300	588764	182.72	53300	57000	53300	67900	36700	52300	55274.00	15.89	0	71027	54366	53332	52466	51432	50566	52900	51000	1401	15600	5000	39740	100	1	28024278	15413	9.85	0.78	12	2.10	5582.00	70959.00	57000	20240409	-3.51	31750	20231004	73.23	57000	-3.51	20240409	36000	52.78	20240118	57000	-3.51	20240409	31750	73.23	20231004	1.10	N	103140	5000	1401 억		4452967	N	N	32	N	00	N
120	20240409	100644	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	55800	3500	2	6.69	27693791600	501233	155.55	53300	57000	53300	67900	36700	52300	55251.33	15.89	0	70760	54366	53332	52466	51432	50566	52900	51000	1401	15600	5000	39740	100	1	28024278	15638	10.00	0.79	12	1.79	5582.00	70959.00	57000	20240409	-2.11	31750	20231004	75.75	57000	-2.11	20240409	36000	55.00	20240118	57000	-2.11	20240409	31750	75.75	20231004	1.10	N	103140	5000	1401 억		4452967	N	N	32	N	00	N
121	20240409	090657	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	54800	2500	2	4.78	5150132000	94732	29.40	53300	55300	53300	67900	36700	52300	54365.28	15.89	0	32210	54366	53332	52466	51432	50566	52900	51000	1401	15600	5000	39740	100	1	28024278	15357	9.82	0.77	12	0.34	5582.00	70959.00	55300	20240409	-0.90	31750	20231004	72.60	55300	-0.90	20240409	36000	52.22	20240118	55300	-0.90	20240409	31750	72.60	20231004	1.10	N	103140	5000	1401 억		4452967	N	N	32	N	00	N
122	20240408	160642	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52300	600	2	1.16	16905143400	320968	93.94	52400	53500	51600	67200	36200	51700	52670.06	16.03	0	-46590	54633	53166	52333	50866	50033	52750	50450	1401	15500	5000	39290	100	1	28024278	14657	9.37	0.74	12	1.15	5582.00	70959.00	53800	20240405	-2.79	31750	20231004	64.72	53800	-2.79	20240405	36000	45.28	20240118	53800	-2.79	20240405	31750	64.72	20231004	1.13	N	103140	5000	1401 억		4492882	N	N	32	N	00	N
123	20240408	150648	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52500	800	2	1.55	16537136000	313936	91.88	52400	53500	51600	67200	36200	51700	52676.96	16.03	0	-45947	54633	53166	52333	50866	50033	52750	50450	1401	15500	5000	39290	100	1	28024278	14713	9.41	0.74	12	1.12	5582.00	70959.00	53800	20240405	-2.42	31750	20231004	65.35	53800	-2.42	20240405	36000	45.83	20240118	53800	-2.42	20240405	31750	65.35	20231004	1.13	N	103140	5000	1401 억		4492882	N	N	149	N	00	N
124	20240408	140649	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52600	900	2	1.74	14907404000	282768	82.76	52400	53500	51600	67200	36200	51700	52719.77	16.03	0	-44361	54633	53166	52333	50866	50033	52750	50450	1401	15500	5000	39290	100	1	28024278	14741	9.42	0.74	12	1.01	5582.00	70959.00	53800	20240405	-2.23	31750	20231004	65.67	53800	-2.23	20240405	36000	46.11	20240118	53800	-2.23	20240405	31750	65.67	20231004	1.13	N	103140	5000	1401 억		4492882	N	N	149	N	00	N
125	20240408	130646	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	53000	1300	2	2.51	12621929300	239298	70.04	52400	53500	51600	67200	36200	51700	52745.92	16.03	0	-37923	54633	53166	52333	50866	50033	52750	50450	1401	15500	5000	39290	100	1	28024278	14853	9.49	0.75	12	0.85	5582.00	70959.00	53800	20240405	-1.49	31750	20231004	66.93	53800	-1.49	20240405	36000	47.22	20240118	53800	-1.49	20240405	31750	66.93	20231004	1.13	N	103140	5000	1401 억		4492882	N	N	149	N	00	N
126	20240408	120649	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52700	1000	2	1.93	11400898700	216193	63.28	52400	53500	51600	67200	36200	51700	52735.11	16.03	0	-34080	54633	53166	52333	50866	50033	52750	50450	1401	15500	5000	39290	100	1	28024278	14769	9.44	0.74	12	0.77	5582.00	70959.00	53800	20240405	-2.04	31750	20231004	65.98	53800	-2.04	20240405	36000	46.39	20240118	53800	-2.04	20240405	31750	65.98	20231004	1.13	N	103140	5000	1401 억		4492882	N	N	149	N	00	N
127	20240408	110650	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52700	1000	2	1.93	10278318500	194903	57.05	52400	53500	51600	67200	36200	51700	52735.88	16.03	0	-33355	54633	53166	52333	50866	50033	52750	50450	1401	15500	5000	39290	100	1	28024278	14769	9.44	0.74	12	0.70	5582.00	70959.00	53800	20240405	-2.04	31750	20231004	65.98	53800	-2.04	20240405	36000	46.39	20240118	53800	-2.04	20240405	31750	65.98	20231004	1.13	N	103140	5000	1401 억		4492882	N	N	149	N	00	N
128	20240408	100642	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	53200	1500	2	2.90	7791464500	147966	43.31	52400	53400	51600	67200	36200	51700	52657.52	16.03	0	-21757	54633	53166	52333	50866	50033	52750	50450	1401	15500	5000	39290	100	1	28024278	14909	9.53	0.75	12	0.53	5582.00	70959.00	53800	20240405	-1.12	31750	20231004	67.56	53800	-1.12	20240405	36000	47.78	20240118	53800	-1.12	20240405	31750	67.56	20231004	1.13	N	103140	5000	1401 억		4492882	N	N	149	N	00	N
129	20240408	090650	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52100	400	2	0.77	2093983500	39654	11.61	52400	53300	52000	67200	36200	51700	52808.04	16.03	0	-3767	54633	53166	52333	50866	50033	52750	50450	1401	15500	5000	39290	100	1	28024278	14601	9.33	0.73	12	0.14	5582.00	70959.00	53800	20240405	-3.16	31750	20231004	64.09	53800	-3.16	20240405	36000	44.72	20240118	53800	-3.16	20240405	31750	64.09	20231004	1.13	N	103140	5000	1401 억		4492882	N	N	149	N	00	N
130	20240405	160649	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	51700	-1400	5	-2.64	17830409600	339627	53.61	53200	53800	51500	69000	37200	53100	52496.64	16.26	0	-72434	55300	54200	52100	51000	48900	54750	51550	1401	15900	5000	40350	100	1	28024278	14489	9.26	0.73	12	1.21	5582.00	70959.00	53800	20240405	-3.90	31750	20231004	62.83	53800	-3.90	20240405	36000	43.61	20240118	53800	-3.90	20240405	31750	62.83	20231004	1.12	N	103140	5000	1401 억		4557970	N	N	149	N	00	N
131	20240405	150645	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	51800	-1300	5	-2.45	16980556000	323191	51.01	53200	53800	51500	69000	37200	53100	52535.49	16.26	0	-71716	55300	54200	52100	51000	48900	54750	51550	1401	15900	5000	40350	100	1	28024278	14517	9.28	0.73	12	1.15	5582.00	70959.00	53800	20240405	-3.72	31750	20231004	63.15	53800	-3.72	20240405	36000	43.89	20240118	53800	-3.72	20240405	31750	63.15	20231004	1.12	N	103140	5000	1401 억		4557970	N	N	41	N	00	N
132	20240405	140644	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52000	-1100	5	-2.07	14550047500	276258	43.61	53200	53800	51800	69000	37200	53100	52663.97	16.26	0	-61259	55300	54200	52100	51000	48900	54750	51550	1401	15900	5000	40350	100	1	28024278	14573	9.32	0.73	12	0.99	5582.00	70959.00	53800	20240405	-3.35	31750	20231004	63.78	53800	-3.35	20240405	36000	44.44	20240118	53800	-3.35	20240405	31750	63.78	20231004	1.12	N	103140	5000	1401 억		4557970	N	N	41	N	00	N
133	20240405	130642	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52600	-500	5	-0.94	13361795200	253512	40.02	53200	53800	51800	69000	37200	53100	52702.43	16.26	0	-55313	55300	54200	52100	51000	48900	54750	51550	1401	15900	5000	40350	100	1	28024278	14741	9.42	0.74	12	0.90	5582.00	70959.00	53800	20240405	-2.23	31750	20231004	65.67	53800	-2.23	20240405	36000	46.11	20240118	53800	-2.23	20240405	31750	65.67	20231004	1.12	N	103140	5000	1401 억		4557970	N	N	41	N	00	N
134	20240405	120644	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52200	-900	5	-1.69	12317079700	233676	36.88	53200	53800	51800	69000	37200	53100	52705.41	16.26	0	-53059	55300	54200	52100	51000	48900	54750	51550	1401	15900	5000	40350	100	1	28024278	14629	9.35	0.74	12	0.83	5582.00	70959.00	53800	20240405	-2.97	31750	20231004	64.41	53800	-2.97	20240405	36000	45.00	20240118	53800	-2.97	20240405	31750	64.41	20231004	1.12	N	103140	5000	1401 억		4557970	N	N	41	N	00	N
135	20240405	110648	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52300	-800	5	-1.51	11025036800	208945	32.98	53200	53800	51800	69000	37200	53100	52760.78	16.26	0	-53812	55300	54200	52100	51000	48900	54750	51550	1401	15900	5000	40350	100	1	28024278	14657	9.37	0.74	12	0.75	5582.00	70959.00	53800	20240405	-2.79	31750	20231004	64.72	53800	-2.79	20240405	36000	45.28	20240118	53800	-2.79	20240405	31750	64.72	20231004	1.12	N	103140	5000	1401 억		4557970	N	N	41	N	00	N
136	20240405	100552	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52500	-600	5	-1.13	8197898900	155076	24.48	53200	53800	51800	69000	37200	53100	52859.47	16.26	0	-54630	55300	54200	52100	51000	48900	54750	51550	1401	15900	5000	40350	100	1	28024278	14713	9.41	0.74	12	0.55	5582.00	70959.00	53800	20240405	-2.42	31750	20231004	65.35	53800	-2.42	20240405	36000	45.83	20240118	53800	-2.42	20240405	31750	65.35	20231004	1.12	N	103140	5000	1401 억		4557970	N	N	41	N	00	N
137	20240405	090636	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52000	-1100	5	-2.07	2450197700	46504	7.34	53200	53200	51800	69000	37200	53100	52661.88	16.26	0	-17449	55300	54200	52100	51000	48900	54750	51550	1401	15900	5000	40350	100	1	28024278	14573	9.32	0.73	12	0.17	5582.00	70959.00	53200	20240404	-2.26	31750	20231004	63.78	53200	0.00	20240404	36000	44.44	20240118	53200	-2.26	20240404	31750	63.78	20231004	1.12	N	103140	5000	1401 억		4557970	N	N	41	N	00	N
138	20240404	160636	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	53100	3400	2	6.84	32841984400	630997	286.26	51000	53200	50000	64600	34800	49700	52045.73	15.85	0	130165	50900	50300	49700	49100	48500	50600	49400	1401	14900	5000	37770	100	1	28024278	14881	9.51	0.75	12	2.25	5582.00	70959.00	53200	20240404	-0.19	31750	20231004	67.24	53200	-0.19	20240404	36000	47.50	20240118	53200	-0.19	20240404	31750	67.24	20231004	1.21	N	103140	5000	1401 억		4443147	N	N	41	N	00	N
139	20240404	150633	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52900	3200	2	6.44	30143517700	580161	263.20	51000	53000	50000	64600	34800	49700	51957.16	15.85	0	136139	50900	50300	49700	49100	48500	50600	49400	1401	14900	5000	37770	100	1	28024278	14825	9.48	0.75	12	2.07	5582.00	70959.00	53000	20240404	-0.19	31750	20231004	66.61	53000	-0.19	20240404	36000	46.94	20240118	53000	-0.19	20240404	31750	66.61	20231004	1.21	N	103140	5000	1401 억		4443147	N	N	77	N	00	N
140	20240404	140636	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52200	2500	2	5.03	25330417600	488598	221.66	51000	52500	50000	64600	34800	49700	51843.06	15.85	0	118335	50900	50300	49700	49100	48500	50600	49400	1401	14900	5000	37770	100	1	28024278	14629	9.35	0.74	12	1.74	5582.00	70959.00	52500	20240404	-0.57	31750	20231004	64.41	52500	-0.57	20240404	36000	45.00	20240118	52500	-0.57	20240404	31750	64.41	20231004	1.21	N	103140	5000	1401 억		4443147	N	N	77	N	00	N
141	20240404	130629	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52300	2600	2	5.23	22903927800	442103	200.57	51000	52500	50000	64600	34800	49700	51806.77	15.85	0	117869	50900	50300	49700	49100	48500	50600	49400	1401	14900	5000	37770	100	1	28024278	14657	9.37	0.74	12	1.58	5582.00	70959.00	52500	20240404	-0.38	31750	20231004	64.72	52500	-0.38	20240404	36000	45.28	20240118	52500	-0.38	20240404	31750	64.72	20231004	1.21	N	103140	5000	1401 억		4443147	N	N	77	N	00	N
142	20240404	120632	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52200	2500	2	5.03	19147086500	370376	168.03	51000	52300	50000	64600	34800	49700	51696.35	15.85	0	93974	50900	50300	49700	49100	48500	50600	49400	1401	14900	5000	37770	100	1	28024278	14629	9.35	0.74	12	1.32	5582.00	70959.00	52300	20240404	-0.19	31750	20231004	64.41	52300	-0.19	20240404	36000	45.00	20240118	52300	-0.19	20240404	31750	64.41	20231004	1.21	N	103140	5000	1401 억		4443147	N	N	77	N	00	N
143	20240404	110635	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	52000	2300	2	4.63	15793236000	306041	138.84	51000	52300	50000	64600	34800	49700	51604.97	15.85	0	78267	50900	50300	49700	49100	48500	50600	49400	1401	14900	5000	37770	100	1	28024278	14573	9.32	0.73	12	1.09	5582.00	70959.00	52300	20240404	-0.57	31750	20231004	63.78	52300	-0.57	20240404	36000	44.44	20240118	52300	-0.57	20240404	31750	63.78	20231004	1.21	N	103140	5000	1401 억		4443147	N	N	77	N	00	N
144	20240404	100634	55	30.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	51600	1900	2	3.82	13255934800	257082	116.63	51000	52300	50000	64600	34800	49700	51563.06	15.85	0	73901	50900	50300	49700	49100	48500	50600	49400	1401	14900	5000	37770	100	1	28024278	14461	9.24	0.73	12	0.92	5582.00	70959.00	52300	20240404	-1.34	31750	20231004	62.52	52300	-1.34	20240404	36000	43.33	20240118	52300	-1.34	20240404	31750	62.52	20231004	1.21	N	103140	5000	1401 억		4443147	N	N	77	N	00	N
145	20240404	090633	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	51100	1400	2	2.82	1686988400	33229	15.07	51000	51300	50000	64600	34800	49700	50768.56	15.85	0	1879	50900	50300	49700	49100	48500	50600	49400	1401	14900	5000	37770	100	1	28024278	14320	9.15	0.72	12	0.12	5582.00	70959.00	51900	20240328	-1.54	31750	20231004	60.94	51900	-1.54	20240328	36000	41.94	20240118	51900	-1.54	20240328	31750	60.94	20231004	1.21	N	103140	5000	1401 억		4443147	N	N	77	N	00	N
146	20240403	160634	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49700	0	3	0.00	10828491400	218385	57.37	49550	50300	49100	64600	34800	49700	49584.24	15.66	0	47213	51233	50466	49633	48866	48033	50050	48450	1401	14900	5000	37770	50	1	28024278	13928	8.90	0.70	12	0.78	5582.00	70959.00	51900	20240328	-4.24	31750	20231004	56.54	51900	-4.24	20240328	36000	38.06	20240118	51900	-4.24	20240328	31750	56.54	20231004	1.22	N	103140	5000	1401 억		4389016	N	N	77	N	00	N
147	20240403	150631	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49600	-100	5	-0.20	10238181950	206499	54.25	49550	50300	49100	64600	34800	49700	49579.71	15.66	0	45358	51233	50466	49633	48866	48033	50050	48450	1401	14900	5000	37770	50	1	28024278	13900	8.89	0.70	12	0.74	5582.00	70959.00	51900	20240328	-4.43	31750	20231004	56.22	51900	-4.43	20240328	36000	37.78	20240118	51900	-4.43	20240328	31750	56.22	20231004	1.22	N	103140	5000	1401 억		4389016	N	N	2153	N	00	N
148	20240403	140628	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49400	-300	5	-0.60	9096593400	183471	48.20	49550	50300	49100	64600	34800	49700	49580.43	15.66	0	41629	51233	50466	49633	48866	48033	50050	48450	1401	14900	5000	37770	50	1	28024278	13844	8.85	0.70	12	0.65	5582.00	70959.00	51900	20240328	-4.82	31750	20231004	55.59	51900	-4.82	20240328	36000	37.22	20240118	51900	-4.82	20240328	31750	55.59	20231004	1.22	N	103140	5000	1401 억		4389016	N	N	2153	N	00	N
149	20240403	130627	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49450	-250	5	-0.50	8332906000	168038	44.14	49550	50300	49100	64600	34800	49700	49589.29	15.66	0	36226	51233	50466	49633	48866	48033	50050	48450	1401	14900	5000	37770	50	1	28024278	13858	8.86	0.70	12	0.60	5582.00	70959.00	51900	20240328	-4.72	31750	20231004	55.75	51900	-4.72	20240328	36000	37.36	20240118	51900	-4.72	20240328	31750	55.75	20231004	1.22	N	103140	5000	1401 억		4389016	N	N	2153	N	00	N
150	20240403	120626	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49350	-350	5	-0.70	7027289800	141542	37.18	49550	50300	49100	64600	34800	49700	49648.02	15.66	0	30894	51233	50466	49633	48866	48033	50050	48450	1401	14900	5000	37770	50	1	28024278	13830	8.84	0.70	12	0.51	5582.00	70959.00	51900	20240328	-4.91	31750	20231004	55.43	51900	-4.91	20240328	36000	37.08	20240118	51900	-4.91	20240328	31750	55.43	20231004	1.22	N	103140	5000	1401 억		4389016	N	N	2153	N	00	N
151	20240403	110628	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49650	-50	5	-0.10	6077669450	122353	32.14	49550	50300	49100	64600	34800	49700	49673.20	15.66	0	25260	51233	50466	49633	48866	48033	50050	48450	1401	14900	5000	37770	50	1	28024278	13914	8.89	0.70	12	0.44	5582.00	70959.00	51900	20240328	-4.34	31750	20231004	56.38	51900	-4.34	20240328	36000	37.92	20240118	51900	-4.34	20240328	31750	56.38	20231004	1.22	N	103140	5000	1401 억		4389016	N	N	2153	N	00	N
152	20240403	100629	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49750	50	2	0.10	4479680450	90127	23.68	49550	50300	49100	64600	34800	49700	49704.10	15.66	0	14786	51233	50466	49633	48866	48033	50050	48450	1401	14900	5000	37770	50	1	28024278	13942	8.91	0.70	12	0.32	5582.00	70959.00	51900	20240328	-4.14	31750	20231004	56.69	51900	-4.14	20240328	36000	38.19	20240118	51900	-4.14	20240328	31750	56.69	20231004	1.22	N	103140	5000	1401 억		4389016	N	N	2153	N	00	N
153	20240403	090629	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49200	-500	5	-1.01	564164800	11396	2.99	49550	49750	49200	64600	34800	49700	49502.34	15.66	0	866	51233	50466	49633	48866	48033	50050	48450	1401	14900	5000	37770	50	1	28024278	13788	8.81	0.69	12	0.04	5582.00	70959.00	51900	20240328	-5.20	31750	20231004	54.96	51900	-5.20	20240328	36000	36.67	20240118	51900	-5.20	20240328	31750	54.96	20231004	1.22	N	103140	5000	1401 억		4389016	N	N	2153	N	00	N
154	20240402	160618	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49700	-800	5	-1.58	18691102800	377774	218.64	50400	50400	48800	65600	35400	50500	49476.73	15.26	0	108217	51700	51100	50600	50000	49500	50850	49750	1401	15100	5000	38380	50	1	28024278	13928	8.90	0.70	12	1.35	5582.00	70959.00	51900	20240328	-4.24	31750	20231004	56.54	51900	-4.24	20240328	36000	38.06	20240118	51900	-4.24	20240328	31750	56.54	20231004	1.30	N	103140	5000	1401 억		4276749	N	N	2153	N	00	N
155	20240402	150626	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49650	-850	5	-1.68	17865404350	361161	209.02	50400	50400	48800	65600	35400	50500	49466.59	15.26	0	105475	51700	51100	50600	50000	49500	50850	49750	1401	15100	5000	38380	50	1	28024278	13914	8.89	0.70	12	1.29	5582.00	70959.00	51900	20240328	-4.34	31750	20231004	56.38	51900	-4.34	20240328	36000	37.92	20240118	51900	-4.34	20240328	31750	56.38	20231004	1.30	N	103140	5000	1401 억		4276749	N	N	10	N	00	N
156	20240402	140628	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49650	-850	5	-1.68	15576833450	315069	182.35	50400	50400	48800	65600	35400	50500	49439.44	15.26	0	88241	51700	51100	50600	50000	49500	50850	49750	1401	15100	5000	38380	50	1	28024278	13914	8.89	0.70	12	1.12	5582.00	70959.00	51900	20240328	-4.34	31750	20231004	56.38	51900	-4.34	20240328	36000	37.92	20240118	51900	-4.34	20240328	31750	56.38	20231004	1.30	N	103140	5000	1401 억		4276749	N	N	10	N	00	N
157	20240402	130618	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49650	-850	5	-1.68	13878306150	280803	162.52	50400	50400	48800	65600	35400	50500	49423.64	15.26	0	73162	51700	51100	50600	50000	49500	50850	49750	1401	15100	5000	38380	50	1	28024278	13914	8.89	0.70	12	1.00	5582.00	70959.00	51900	20240328	-4.34	31750	20231004	56.38	51900	-4.34	20240328	36000	37.92	20240118	51900	-4.34	20240328	31750	56.38	20231004	1.30	N	103140	5000	1401 억		4276749	N	N	10	N	00	N
158	20240402	120615	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49450	-1050	5	-2.08	11648826200	235924	136.54	50400	50400	48800	65600	35400	50500	49375.33	15.26	0	71118	51700	51100	50600	50000	49500	50850	49750	1401	15100	5000	38380	50	1	28024278	13858	8.86	0.70	12	0.84	5582.00	70959.00	51900	20240328	-4.72	31750	20231004	55.75	51900	-4.72	20240328	36000	37.36	20240118	51900	-4.72	20240328	31750	55.75	20231004	1.30	N	103140	5000	1401 억		4276749	N	N	10	N	00	N
159	20240402	110620	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49200	-1300	5	-2.57	9500930800	192263	111.27	50400	50400	48800	65600	35400	50500	49416.32	15.26	0	50646	51700	51100	50600	50000	49500	50850	49750	1401	15100	5000	38380	50	1	28024278	13788	8.81	0.69	12	0.69	5582.00	70959.00	51900	20240328	-5.20	31750	20231004	54.96	51900	-5.20	20240328	36000	36.67	20240118	51900	-5.20	20240328	31750	54.96	20231004	1.30	N	103140	5000	1401 억		4276749	N	N	10	N	00	N
160	20240402	100621	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49600	-900	5	-1.78	4151909650	83517	48.34	50400	50400	49200	65600	35400	50500	49713.35	15.26	0	5710	51700	51100	50600	50000	49500	50850	49750	1401	15100	5000	38380	50	1	28024278	13900	8.89	0.70	12	0.30	5582.00	70959.00	51900	20240328	-4.43	31750	20231004	56.22	51900	-4.43	20240328	36000	37.78	20240118	51900	-4.43	20240328	31750	56.22	20231004	1.30	N	103140	5000	1401 억		4276749	N	N	10	N	00	N
161	20240402	090621	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49650	-850	5	-1.68	625595450	12491	7.23	50400	50400	49650	65600	35400	50500	50083.70	15.26	0	-6253	51700	51100	50600	50000	49500	50850	49750	1401	15100	5000	38380	50	1	28024278	13914	8.89	0.70	12	0.04	5582.00	70959.00	51900	20240328	-4.34	31750	20231004	56.38	51900	-4.34	20240328	36000	37.92	20240118	51900	-4.34	20240328	31750	56.38	20231004	1.30	N	103140	5000	1401 억		4276749	N	N	10	N	00	N
162	20240401	160618	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50500	0	3	0.00	8687093800	171293	66.73	51100	51200	50100	65600	35400	50500	50715.05	15.34	0	-17234	52233	51366	50833	49966	49433	51100	49700	1401	15100	5000	38380	100	1	28024278	14152	9.05	0.71	12	0.61	5582.00	70959.00	51900	20240328	-2.70	31750	20231004	59.06	51900	-2.70	20240328	36000	40.28	20240118	51900	-2.70	20240328	31750	59.06	20231004	1.30	N	103140	5000	1401 억		4299103	N	N	10	N	00	N
163	20240401	150620	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50700	200	2	0.40	8126100600	160198	62.41	51100	51200	50100	65600	35400	50500	50725.36	15.34	0	-17458	52233	51366	50833	49966	49433	51100	49700	1401	15100	5000	38380	100	1	28024278	14208	9.08	0.71	12	0.57	5582.00	70959.00	51900	20240328	-2.31	31750	20231004	59.69	51900	-2.31	20240328	36000	40.83	20240118	51900	-2.31	20240328	31750	59.69	20231004	1.30	N	103140	5000	1401 억		4299103	N	N	314	N	00	N
164	20240401	140615	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50800	300	2	0.59	7402110100	145923	56.85	51100	51200	50100	65600	35400	50500	50726.14	15.34	0	-16100	52233	51366	50833	49966	49433	51100	49700	1401	15100	5000	38380	100	1	28024278	14236	9.10	0.72	12	0.52	5582.00	70959.00	51900	20240328	-2.12	31750	20231004	60.00	51900	-2.12	20240328	36000	41.11	20240118	51900	-2.12	20240328	31750	60.00	20231004	1.30	N	103140	5000	1401 억		4299103	N	N	314	N	00	N
165	20240401	130613	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50700	200	2	0.40	6322150800	124616	48.55	51100	51200	50100	65600	35400	50500	50733.07	15.34	0	-16300	52233	51366	50833	49966	49433	51100	49700	1401	15100	5000	38380	100	1	28024278	14208	9.08	0.71	12	0.44	5582.00	70959.00	51900	20240328	-2.31	31750	20231004	59.69	51900	-2.31	20240328	36000	40.83	20240118	51900	-2.31	20240328	31750	59.69	20231004	1.30	N	103140	5000	1401 억		4299103	N	N	314	N	00	N
166	20240401	120620	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50900	400	2	0.79	5149962500	101545	39.56	51100	51200	50100	65600	35400	50500	50716.07	15.34	0	-6638	52233	51366	50833	49966	49433	51100	49700	1401	15100	5000	38380	100	1	28024278	14264	9.12	0.72	12	0.36	5582.00	70959.00	51900	20240328	-1.93	31750	20231004	60.31	51900	-1.93	20240328	36000	41.39	20240118	51900	-1.93	20240328	31750	60.31	20231004	1.30	N	103140	5000	1401 억		4299103	N	N	314	N	00	N
167	20240401	110618	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50900	400	2	0.79	4427682400	87345	34.03	51100	51200	50100	65600	35400	50500	50691.89	15.34	0	-7184	52233	51366	50833	49966	49433	51100	49700	1401	15100	5000	38380	100	1	28024278	14264	9.12	0.72	12	0.31	5582.00	70959.00	51900	20240328	-1.93	31750	20231004	60.31	51900	-1.93	20240328	36000	41.39	20240118	51900	-1.93	20240328	31750	60.31	20231004	1.30	N	103140	5000	1401 억		4299103	N	N	314	N	00	N
168	20240401	100615	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50800	300	2	0.59	3194695400	63112	24.59	51100	51200	50100	65600	35400	50500	50619.47	15.34	0	-9064	52233	51366	50833	49966	49433	51100	49700	1401	15100	5000	38380	100	1	28024278	14236	9.10	0.72	12	0.23	5582.00	70959.00	51900	20240328	-2.12	31750	20231004	60.00	51900	-2.12	20240328	36000	41.11	20240118	51900	-2.12	20240328	31750	60.00	20231004	1.30	N	103140	5000	1401 억		4299103	N	N	314	N	00	N
169	20240401	090616	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50500	0	3	0.00	670587900	13212	5.15	51100	51200	50300	65600	35400	50500	50756.07	15.34	0	-7021	52233	51366	50833	49966	49433	51100	49700	1401	15100	5000	38380	100	1	28024278	14152	9.05	0.71	12	0.05	5582.00	70959.00	51900	20240328	-2.70	31750	20231004	59.06	51900	-2.70	20240328	36000	40.28	20240118	51900	-2.70	20240328	31750	59.06	20231004	1.30	N	103140	5000	1401 억		4299103	N	N	314	N	00	N