KissMeData/005010/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	160208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	40	2	0.87	1144813890	247495	98.54	4555	4655	4555	5970	3220	4595	4625.59	2.42	-9646	4681	4637	4551	4507	4421	4660	4530	562	1375	1000	3300	5	1	56188075	2604	3.61	0.26	12	0.44	1285.00	17923.00	7270	20230713	-36.24	4270	20240417	8.55	6170	-24.88	20240202	4270	8.55	20240417	7270	-36.24	20230713	4270	8.55	20240417	3.50	N	005010	1000	561 억	1360001	N	N	0	N	N
3	20240430	150208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	30	2	0.65	1026623965	221960	88.37	4555	4655	4555	5970	3220	4595	4625.27	2.42	501	4681	4637	4551	4507	4421	4660	4530	562	1375	1000	3300	5	1	56188075	2599	3.60	0.26	12	0.40	1285.00	17923.00	7270	20230713	-36.38	4270	20240417	8.31	6170	-25.04	20240202	4270	8.31	20240417	7270	-36.38	20230713	4270	8.31	20240417	3.50	N	005010	1000	561 억	1360001	N	N	0	N	N
4	20240430	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	30	2	0.65	942188430	203714	81.11	4555	4655	4555	5970	3220	4595	4625.05	2.42	4502	4681	4637	4551	4507	4421	4660	4530	562	1375	1000	3300	5	1	56188075	2599	3.60	0.26	12	0.36	1285.00	17923.00	7270	20230713	-36.38	4270	20240417	8.31	6170	-25.04	20240202	4270	8.31	20240417	7270	-36.38	20230713	4270	8.31	20240417	3.50	N	005010	1000	561 억	1360001	N	N	0	N	N
5	20240430	130207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4630	35	2	0.76	841214040	181894	72.42	4555	4655	4555	5970	3220	4595	4624.75	2.42	8492	4681	4637	4551	4507	4421	4660	4530	562	1375	1000	3300	5	1	56188075	2602	3.60	0.26	12	0.32	1285.00	17923.00	7270	20230713	-36.31	4270	20240417	8.43	6170	-24.96	20240202	4270	8.43	20240417	7270	-36.31	20230713	4270	8.43	20240417	3.50	N	005010	1000	561 억	1360001	N	N	0	N	N
6	20240430	120208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	50	2	1.09	716007985	154855	61.65	4555	4655	4555	5970	3220	4595	4623.73	2.42	14018	4681	4637	4551	4507	4421	4660	4530	562	1375	1000	3300	5	1	56188075	2610	3.61	0.26	12	0.28	1285.00	17923.00	7270	20230713	-36.11	4270	20240417	8.78	6170	-24.72	20240202	4270	8.78	20240417	7270	-36.11	20230713	4270	8.78	20240417	3.50	N	005010	1000	561 억	1360001	N	N	0	N	N
7	20240430	110207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4640	45	2	0.98	652422725	141149	56.20	4555	4655	4555	5970	3220	4595	4622.23	2.42	15101	4681	4637	4551	4507	4421	4660	4530	562	1375	1000	3300	5	1	56188075	2607	3.61	0.26	12	0.25	1285.00	17923.00	7270	20230713	-36.18	4270	20240417	8.67	6170	-24.80	20240202	4270	8.67	20240417	7270	-36.18	20230713	4270	8.67	20240417	3.50	N	005010	1000	561 억	1360001	N	N	0	N	N
8	20240430	100205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4640	45	2	0.98	462201795	100114	39.86	4555	4650	4555	5970	3220	4595	4616.75	2.42	23985	4681	4637	4551	4507	4421	4660	4530	562	1375	1000	3300	5	1	56188075	2607	3.61	0.26	12	0.18	1285.00	17923.00	7270	20230713	-36.18	4270	20240417	8.67	6170	-24.80	20240202	4270	8.67	20240417	7270	-36.18	20230713	4270	8.67	20240417	3.50	N	005010	1000	561 억	1360001	N	N	0	N	N
9	20240430	090212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4590	-5	5	-0.11	112369110	24527	9.77	4555	4610	4555	5970	3220	4595	4581.45	2.42	16778	4681	4637	4551	4507	4421	4660	4530	562	1375	1000	3300	5	1	56188075	2579	3.57	0.26	12	0.04	1285.00	17923.00	7270	20230713	-36.86	4270	20240417	7.49	6170	-25.61	20240202	4270	7.49	20240417	7270	-36.86	20230713	4270	7.49	20240417	3.50	N	005010	1000	561 억	1360001	N	N	0	N	N
10	20240429	160206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4595	130	2	2.91	1120101925	246445	186.83	4465	4595	4465	5800	3130	4465	4544.57	2.35	37931	4498	4481	4463	4446	4428	4490	4455	562	1335	1000	3210	5	1	56188075	2582	3.58	0.26	12	0.44	1285.00	17923.00	7270	20230713	-36.80	4270	20240417	7.61	6170	-25.53	20240202	4270	7.61	20240417	7270	-36.80	20230713	4270	7.61	20240417	3.50	N	005010	1000	561 억	1322175	N	N	3	N	N
11	20240429	150207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4575	110	2	2.46	889107925	196058	148.63	4465	4575	4465	5800	3130	4465	4534.97	2.35	36115	4498	4481	4463	4446	4428	4490	4455	562	1335	1000	3210	5	1	56188075	2571	3.56	0.26	12	0.35	1285.00	17923.00	7270	20230713	-37.07	4270	20240417	7.14	6170	-25.85	20240202	4270	7.14	20240417	7270	-37.07	20230713	4270	7.14	20240417	3.50	N	005010	1000	561 억	1322175	N	N	3	N	N
12	20240429	140206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4560	95	2	2.13	766262535	169168	128.25	4465	4565	4465	5800	3130	4465	4529.64	2.35	38410	4498	4481	4463	4446	4428	4490	4455	562	1335	1000	3210	5	1	56188075	2562	3.55	0.25	12	0.30	1285.00	17923.00	7270	20230713	-37.28	4270	20240417	6.79	6170	-26.09	20240202	4270	6.79	20240417	7270	-37.28	20230713	4270	6.79	20240417	3.50	N	005010	1000	561 억	1322175	N	N	3	N	N
13	20240429	130207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4555	90	2	2.02	691764070	152820	115.85	4465	4555	4465	5800	3130	4465	4526.71	2.35	34841	4498	4481	4463	4446	4428	4490	4455	562	1335	1000	3210	5	1	56188075	2559	3.54	0.25	12	0.27	1285.00	17923.00	7270	20230713	-37.35	4270	20240417	6.67	6170	-26.18	20240202	4270	6.67	20240417	7270	-37.35	20230713	4270	6.67	20240417	3.50	N	005010	1000	561 억	1322175	N	N	3	N	N
14	20240429	120207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	65	2	1.46	509407185	112697	85.43	4465	4540	4465	5800	3130	4465	4520.21	2.35	21019	4498	4481	4463	4446	4428	4490	4455	562	1335	1000	3210	5	1	56188075	2545	3.53	0.25	12	0.20	1285.00	17923.00	7270	20230713	-37.69	4270	20240417	6.09	6170	-26.58	20240202	4270	6.09	20240417	7270	-37.69	20230713	4270	6.09	20240417	3.50	N	005010	1000	561 억	1322175	N	N	3	N	N
15	20240429	110207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4525	60	2	1.34	435743685	96433	73.11	4465	4540	4465	5800	3130	4465	4518.69	2.35	16658	4498	4481	4463	4446	4428	4490	4455	562	1335	1000	3210	5	1	56188075	2543	3.52	0.25	12	0.17	1285.00	17923.00	7270	20230713	-37.76	4270	20240417	5.97	6170	-26.66	20240202	4270	5.97	20240417	7270	-37.76	20230713	4270	5.97	20240417	3.50	N	005010	1000	561 억	1322175	N	N	3	N	N
16	20240429	100206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4520	55	2	1.23	361113350	79922	60.59	4465	4540	4465	5800	3130	4465	4518.41	2.35	16323	4498	4481	4463	4446	4428	4490	4455	562	1335	1000	3210	5	1	56188075	2540	3.52	0.25	12	0.14	1285.00	17923.00	7270	20230713	-37.83	4270	20240417	5.85	6170	-26.74	20240202	4270	5.85	20240417	7270	-37.83	20230713	4270	5.85	20240417	3.50	N	005010	1000	561 억	1322175	N	N	3	N	N
17	20240429	090207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	15	2	0.34	16062345	3597	2.73	4465	4480	4465	5800	3130	4465	4465.50	2.35	-562	4498	4481	4463	4446	4428	4490	4455	562	1335	1000	3210	5	1	56188075	2517	3.49	0.25	12	0.01	1285.00	17923.00	7270	20230713	-38.38	4270	20240417	4.92	6170	-27.39	20240202	4270	4.92	20240417	7270	-38.38	20230713	4270	4.92	20240417	3.50	N	005010	1000	561 억	1322175	N	N	3	N	N
18	20240426	160206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-10	5	-0.22	573532705	128617	95.20	4455	4480	4445	5810	3135	4475	4459.23	2.36	-851	4508	4491	4463	4446	4418	4500	4455	562	1335	1000	3220	5	1	56188075	2509	3.47	0.25	12	0.23	1285.00	17923.00	7270	20230713	-38.58	4270	20240417	4.57	6170	-27.63	20240202	4270	4.57	20240417	7270	-38.58	20230713	4270	4.57	20240417	3.51	N	005010	1000	561 억	1323325	N	N	3	N	N
19	20240426	150207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	0	3	0.00	526358850	118049	87.37	4455	4480	4445	5810	3135	4475	4458.82	2.36	-1227	4508	4491	4463	4446	4418	4500	4455	562	1335	1000	3220	5	1	56188075	2514	3.48	0.25	12	0.21	1285.00	17923.00	7270	20230713	-38.45	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.51	N	005010	1000	561 억	1323325	N	N	1	N	N
20	20240426	140206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-10	5	-0.22	402461750	90291	66.83	4455	4480	4445	5810	3135	4475	4457.39	2.36	-4355	4508	4491	4463	4446	4418	4500	4455	562	1335	1000	3220	5	1	56188075	2509	3.47	0.25	12	0.16	1285.00	17923.00	7270	20230713	-38.58	4270	20240417	4.57	6170	-27.63	20240202	4270	4.57	20240417	7270	-38.58	20230713	4270	4.57	20240417	3.51	N	005010	1000	561 억	1323325	N	N	1	N	N
21	20240426	130205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	0	3	0.00	349695805	78469	58.08	4455	4480	4445	5810	3135	4475	4456.48	2.36	-3601	4508	4491	4463	4446	4418	4500	4455	562	1335	1000	3220	5	1	56188075	2514	3.48	0.25	12	0.14	1285.00	17923.00	7270	20230713	-38.45	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.51	N	005010	1000	561 억	1323325	N	N	1	N	N
22	20240426	120206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-20	5	-0.45	305645365	68583	50.76	4455	4480	4445	5810	3135	4475	4456.58	2.36	-2610	4508	4491	4463	4446	4418	4500	4455	562	1335	1000	3220	5	1	56188075	2503	3.47	0.25	12	0.12	1285.00	17923.00	7270	20230713	-38.72	4270	20240417	4.33	6170	-27.80	20240202	4270	4.33	20240417	7270	-38.72	20230713	4270	4.33	20240417	3.51	N	005010	1000	561 억	1323325	N	N	1	N	N
23	20240426	110206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	-30	5	-0.67	272028775	61033	45.17	4455	4480	4445	5810	3135	4475	4457.08	2.36	-2012	4508	4491	4463	4446	4418	4500	4455	562	1335	1000	3220	5	1	56188075	2498	3.46	0.25	12	0.11	1285.00	17923.00	7270	20230713	-38.86	4270	20240417	4.10	6170	-27.96	20240202	4270	4.10	20240417	7270	-38.86	20230713	4270	4.10	20240417	3.51	N	005010	1000	561 억	1323325	N	N	1	N	N
24	20240426	100206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-10	5	-0.22	103107675	23116	17.11	4455	4480	4450	5810	3135	4475	4460.45	2.36	-1399	4508	4491	4463	4446	4418	4500	4455	562	1335	1000	3220	5	1	56188075	2509	3.47	0.25	12	0.04	1285.00	17923.00	7270	20230713	-38.58	4270	20240417	4.57	6170	-27.63	20240202	4270	4.57	20240417	7270	-38.58	20230713	4270	4.57	20240417	3.51	N	005010	1000	561 억	1323325	N	N	1	N	N
25	20240426	090207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	0	3	0.00	12462455	2797	2.07	4455	4475	4455	5810	3135	4475	4455.65	2.36	1070	4508	4491	4463	4446	4418	4500	4455	562	1335	1000	3220	5	1	56188075	2514	3.48	0.25	12	0.00	1285.00	17923.00	7270	20230713	-38.45	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.51	N	005010	1000	561 억	1323325	N	N	1	N	N
26	20240425	160205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	5	2	0.11	590143365	132399	131.23	4435	4480	4435	5810	3130	4470	4457.30	2.34	8250	4510	4490	4475	4455	4440	4500	4465	562	1340	1000	3210	5	1	56188075	2514	3.48	0.25	12	0.24	1285.00	17923.00	7270	20230713	-38.45	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.53	N	005010	1000	561 억	1315075	N	N	1	N	N
27	20240425	150206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	10	2	0.22	530336670	119023	117.97	4435	4480	4435	5810	3130	4470	4455.75	2.34	10337	4510	4490	4475	4455	4440	4500	4465	562	1340	1000	3210	5	1	56188075	2517	3.49	0.25	12	0.21	1285.00	17923.00	7270	20230713	-38.38	4270	20240417	4.92	6170	-27.39	20240202	4270	4.92	20240417	7270	-38.38	20230713	4270	4.92	20240417	3.53	N	005010	1000	561 억	1315075	N	N	1	N	N
28	20240425	140205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	0	3	0.00	437980250	98357	97.49	4435	4475	4435	5810	3130	4470	4452.96	2.34	10045	4510	4490	4475	4455	4440	4500	4465	562	1340	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.18	1285.00	17923.00	7270	20230713	-38.51	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.53	N	005010	1000	561 억	1315075	N	N	1	N	N
29	20240425	130206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	0	3	0.00	392605695	88199	87.42	4435	4475	4435	5810	3130	4470	4451.36	2.34	10804	4510	4490	4475	4455	4440	4500	4465	562	1340	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.16	1285.00	17923.00	7270	20230713	-38.51	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.53	N	005010	1000	561 억	1315075	N	N	1	N	N
30	20240425	120205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-5	5	-0.11	345671495	77685	77.00	4435	4470	4435	5810	3130	4470	4449.66	2.34	11071	4510	4490	4475	4455	4440	4500	4465	562	1340	1000	3210	5	1	56188075	2509	3.47	0.25	12	0.14	1285.00	17923.00	7270	20230713	-38.58	4270	20240417	4.57	6170	-27.63	20240202	4270	4.57	20240417	7270	-38.58	20230713	4270	4.57	20240417	3.53	N	005010	1000	561 억	1315075	N	N	1	N	N
31	20240425	110205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-5	5	-0.11	322930570	72586	71.94	4435	4465	4435	5810	3130	4470	4448.94	2.34	10248	4510	4490	4475	4455	4440	4500	4465	562	1340	1000	3210	5	1	56188075	2509	3.47	0.25	12	0.13	1285.00	17923.00	7270	20230713	-38.58	4270	20240417	4.57	6170	-27.63	20240202	4270	4.57	20240417	7270	-38.58	20230713	4270	4.57	20240417	3.53	N	005010	1000	561 억	1315075	N	N	1	N	N
32	20240425	100205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-15	5	-0.34	250670075	56369	55.87	4435	4465	4435	5810	3130	4470	4446.95	2.34	9993	4510	4490	4475	4455	4440	4500	4465	562	1340	1000	3210	5	1	56188075	2503	3.47	0.25	12	0.10	1285.00	17923.00	7270	20230713	-38.72	4270	20240417	4.33	6170	-27.80	20240202	4270	4.33	20240417	7270	-38.72	20230713	4270	4.33	20240417	3.53	N	005010	1000	561 억	1315075	N	N	1	N	N
33	20240425	090206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-15	5	-0.34	53192400	11985	11.88	4435	4460	4435	5810	3130	4470	4438.25	2.34	2146	4510	4490	4475	4455	4440	4500	4465	562	1340	1000	3210	5	1	56188075	2503	3.47	0.25	12	0.02	1285.00	17923.00	7270	20230713	-38.72	4270	20240417	4.33	6170	-27.80	20240202	4270	4.33	20240417	7270	-38.72	20230713	4270	4.33	20240417	3.53	N	005010	1000	561 억	1315075	N	N	1	N	N
34	20240424	160204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	10	2	0.22	442403545	98891	43.30	4460	4495	4460	5790	3125	4460	4473.65	2.32	13860	4560	4510	4470	4420	4380	4490	4400	562	1330	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.18	1285.00	17923.00	7270	20230713	-38.51	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.55	N	005010	1000	561 억	1302562	N	N	1	N	N
35	20240424	150205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	10	2	0.22	401075715	89646	39.26	4460	4495	4460	5790	3125	4460	4473.99	2.32	12230	4560	4510	4470	4420	4380	4490	4400	562	1330	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.16	1285.00	17923.00	7270	20230713	-38.51	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.55	N	005010	1000	561 억	1302562	N	N	7	N	N
36	20240424	140205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	15	2	0.34	334345470	74714	32.72	4460	4495	4460	5790	3125	4460	4475.00	2.32	8603	4560	4510	4470	4420	4380	4490	4400	562	1330	1000	3210	5	1	56188075	2514	3.48	0.25	12	0.13	1285.00	17923.00	7270	20230713	-38.45	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.55	N	005010	1000	561 억	1302562	N	N	7	N	N
37	20240424	130205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	20	2	0.45	264728530	59137	25.90	4460	4495	4460	5790	3125	4460	4476.53	2.32	8645	4560	4510	4470	4420	4380	4490	4400	562	1330	1000	3210	5	1	56188075	2517	3.49	0.25	12	0.11	1285.00	17923.00	7270	20230713	-38.38	4270	20240417	4.92	6170	-27.39	20240202	4270	4.92	20240417	7270	-38.38	20230713	4270	4.92	20240417	3.55	N	005010	1000	561 억	1302562	N	N	7	N	N
38	20240424	120205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	30	2	0.67	245923195	54936	24.06	4460	4495	4460	5790	3125	4460	4476.54	2.32	8254	4560	4510	4470	4420	4380	4490	4400	562	1330	1000	3210	5	1	56188075	2523	3.49	0.25	12	0.10	1285.00	17923.00	7270	20230713	-38.24	4270	20240417	5.15	6170	-27.23	20240202	4270	5.15	20240417	7270	-38.24	20230713	4270	5.15	20240417	3.55	N	005010	1000	561 억	1302562	N	N	7	N	N
39	20240424	110205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4485	25	2	0.56	197808710	44213	19.36	4460	4495	4460	5790	3125	4460	4473.99	2.32	8127	4560	4510	4470	4420	4380	4490	4400	562	1330	1000	3210	5	1	56188075	2520	3.49	0.25	12	0.08	1285.00	17923.00	7270	20230713	-38.31	4270	20240417	5.04	6170	-27.31	20240202	4270	5.04	20240417	7270	-38.31	20230713	4270	5.04	20240417	3.55	N	005010	1000	561 억	1302562	N	N	7	N	N
40	20240424	100204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	15	2	0.34	124120555	27764	12.16	4460	4490	4460	5790	3125	4460	4470.56	2.32	4271	4560	4510	4470	4420	4380	4490	4400	562	1330	1000	3210	5	1	56188075	2514	3.48	0.25	12	0.05	1285.00	17923.00	7270	20230713	-38.45	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.55	N	005010	1000	561 억	1302562	N	N	7	N	N
41	20240424	090205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	0	3	0.00	7506390	1683	0.74	4460	4475	4460	5790	3125	4460	4460.12	2.32	-202	4560	4510	4470	4420	4380	4490	4400	562	1330	1000	3210	5	1	56188075	2506	3.47	0.25	12	0.00	1285.00	17923.00	7270	20230713	-38.65	4270	20240417	4.45	6170	-27.71	20240202	4270	4.45	20240417	7270	-38.65	20230713	4270	4.45	20240417	3.55	N	005010	1000	561 억	1302562	N	N	7	N	N
42	20240423	160156	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	-10	5	-0.22	1019399300	227960	104.65	4495	4520	4430	5810	3130	4470	4471.84	2.42	-55672	4563	4516	4473	4426	4383	4515	4425	562	1340	1000	3210	5	1	56188075	2506	3.47	0.25	12	0.41	1285.00	17923.00	7330	20230417	-39.15	4270	20240417	4.45	6170	-27.71	20240202	4270	4.45	20240417	7270	-38.65	20230713	4270	4.45	20240417	3.63	N	005010	1000	561 억	1360160	N	N	7	N	N
43	20240423	150204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-5	5	-0.11	960056755	214660	98.54	4495	4520	4430	5810	3130	4470	4472.45	2.42	-51927	4563	4516	4473	4426	4383	4515	4425	562	1340	1000	3210	5	1	56188075	2509	3.47	0.25	12	0.38	1285.00	17923.00	7330	20230417	-39.09	4270	20240417	4.57	6170	-27.63	20240202	4270	4.57	20240417	7270	-38.58	20230713	4270	4.57	20240417	3.63	N	005010	1000	561 억	1360160	N	N	47	N	N
44	20240423	140205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	0	3	0.00	869053835	194251	89.17	4495	4520	4430	5810	3130	4470	4473.87	2.42	-45503	4563	4516	4473	4426	4383	4515	4425	562	1340	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.35	1285.00	17923.00	7330	20230417	-39.02	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.63	N	005010	1000	561 억	1360160	N	N	47	N	N
45	20240423	130204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-15	5	-0.34	818468135	182896	83.96	4495	4520	4430	5810	3130	4470	4475.05	2.42	-39976	4563	4516	4473	4426	4383	4515	4425	562	1340	1000	3210	5	1	56188075	2503	3.47	0.25	12	0.33	1285.00	17923.00	7330	20230417	-39.22	4270	20240417	4.33	6170	-27.80	20240202	4270	4.33	20240417	7270	-38.72	20230713	4270	4.33	20240417	3.63	N	005010	1000	561 억	1360160	N	N	47	N	N
46	20240423	120204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	5	2	0.11	698322105	155929	71.58	4495	4520	4430	5810	3130	4470	4478.46	2.42	-33675	4563	4516	4473	4426	4383	4515	4425	562	1340	1000	3210	5	1	56188075	2514	3.48	0.25	12	0.28	1285.00	17923.00	7330	20230417	-38.95	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.63	N	005010	1000	561 억	1360160	N	N	47	N	N
47	20240423	110204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-5	5	-0.11	627878165	140155	64.34	4495	4520	4430	5810	3130	4470	4479.88	2.42	-31043	4563	4516	4473	4426	4383	4515	4425	562	1340	1000	3210	5	1	56188075	2509	3.47	0.25	12	0.25	1285.00	17923.00	7330	20230417	-39.09	4270	20240417	4.57	6170	-27.63	20240202	4270	4.57	20240417	7270	-38.58	20230713	4270	4.57	20240417	3.63	N	005010	1000	561 억	1360160	N	N	47	N	N
48	20240423	100205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	20	2	0.45	236976825	52954	24.31	4495	4500	4430	5810	3130	4470	4475.14	2.42	4171	4563	4516	4473	4426	4383	4515	4425	562	1340	1000	3210	5	1	56188075	2523	3.49	0.25	12	0.09	1285.00	17923.00	7330	20230417	-38.74	4270	20240417	5.15	6170	-27.23	20240202	4270	5.15	20240417	7270	-38.24	20230713	4270	5.15	20240417	3.63	N	005010	1000	561 억	1360160	N	N	47	N	N
49	20240423	090205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	20	2	0.45	14266980	3174	1.46	4495	4495	4490	5810	3130	4470	4494.95	2.42	-546	4563	4516	4473	4426	4383	4515	4425	562	1340	1000	3210	5	1	56188075	2523	3.49	0.25	12	0.01	1285.00	17923.00	7330	20230417	-38.74	4270	20240417	5.15	6170	-27.23	20240202	4270	5.15	20240417	7270	-38.24	20230713	4270	5.15	20240417	3.63	N	005010	1000	561 억	1360160	N	N	47	N	N
50	20240422	160203	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	5	2	0.11	956302355	214392	61.39	4470	4520	4430	5800	3130	4465	4460.53	2.37	-53522	4575	4520	4430	4375	4285	4547	4402	562	1335	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.38	1285.00	17923.00	7330	20230417	-39.02	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.60	N	005010	1000	561 억	1334390	N	N	47	N	N
51	20240422	150204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	5	2	0.11	855693445	191848	54.94	4470	4520	4430	5800	3130	4465	4460.27	2.37	-54382	4575	4520	4430	4375	4285	4547	4402	562	1335	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.34	1285.00	17923.00	7330	20230417	-39.02	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.60	N	005010	1000	561 억	1334390	N	N	675	N	N
52	20240422	140204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	10	2	0.22	789105795	176949	50.67	4470	4520	4430	5800	3130	4465	4459.51	2.37	-51772	4575	4520	4430	4375	4285	4547	4402	562	1335	1000	3210	5	1	56188075	2514	3.48	0.25	12	0.31	1285.00	17923.00	7330	20230417	-38.95	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.60	N	005010	1000	561 억	1334390	N	N	675	N	N
53	20240422	130203	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	15	2	0.34	745133835	167118	47.86	4470	4520	4430	5800	3130	4465	4458.73	2.37	-51491	4575	4520	4430	4375	4285	4547	4402	562	1335	1000	3210	5	1	56188075	2517	3.49	0.25	12	0.30	1285.00	17923.00	7330	20230417	-38.88	4270	20240417	4.92	6170	-27.39	20240202	4270	4.92	20240417	7270	-38.38	20230713	4270	4.92	20240417	3.60	N	005010	1000	561 억	1334390	N	N	675	N	N
54	20240422	120203	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	5	2	0.11	711360825	159561	45.69	4470	4520	4430	5800	3130	4465	4458.24	2.37	-49988	4575	4520	4430	4375	4285	4547	4402	562	1335	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.28	1285.00	17923.00	7330	20230417	-39.02	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.60	N	005010	1000	561 억	1334390	N	N	675	N	N
55	20240422	110203	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	15	2	0.34	675973840	151637	43.42	4470	4520	4430	5800	3130	4465	4457.84	2.37	-52375	4575	4520	4430	4375	4285	4547	4402	562	1335	1000	3210	5	1	56188075	2517	3.49	0.25	12	0.27	1285.00	17923.00	7330	20230417	-38.88	4270	20240417	4.92	6170	-27.39	20240202	4270	4.92	20240417	7270	-38.38	20230713	4270	4.92	20240417	3.60	N	005010	1000	561 억	1334390	N	N	675	N	N
56	20240422	100204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	-5	5	-0.11	372059010	83171	23.82	4470	4520	4440	5800	3130	4465	4473.42	2.37	-18477	4575	4520	4430	4375	4285	4547	4402	562	1335	1000	3210	5	1	56188075	2506	3.47	0.25	12	0.15	1285.00	17923.00	7330	20230417	-39.15	4270	20240417	4.45	6170	-27.71	20240202	4270	4.45	20240417	7270	-38.65	20230713	4270	4.45	20240417	3.60	N	005010	1000	561 억	1334390	N	N	675	N	N
57	20240422	090204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	5	2	0.11	18660480	4160	1.19	4470	4500	4470	5800	3130	4465	4485.70	2.37	-134	4575	4520	4430	4375	4285	4547	4402	562	1335	1000	3210	5	1	56188075	2512	3.48	0.25	12	0.01	1285.00	17923.00	7330	20230417	-39.02	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.60	N	005010	1000	561 억	1334390	N	N	675	N	N
58	20240419	160159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	65	2	1.48	1530599190	346216	40.91	4410	4485	4340	5720	3080	4400	4420.55	2.24	68977	4670	4535	4455	4320	4240	4495	4280	562	1320	1000	3160	5	1	56188075	2509	3.47	0.25	12	0.62	1285.00	17923.00	7330	20230417	-39.09	4270	20240417	4.57	6170	-27.63	20240202	4270	4.57	20240417	7270	-38.58	20230713	4270	4.57	20240417	3.60	N	005010	1000	561 억	1261240	N	N	675	N	N
59	20240419	150158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	75	2	1.70	1412813095	319870	37.80	4410	4485	4340	5720	3080	4400	4416.85	2.24	60681	4670	4535	4455	4320	4240	4495	4280	562	1320	1000	3160	5	1	56188075	2514	3.48	0.25	12	0.57	1285.00	17923.00	7330	20230417	-38.95	4270	20240417	4.80	6170	-27.47	20240202	4270	4.80	20240417	7270	-38.45	20230713	4270	4.80	20240417	3.60	N	005010	1000	561 억	1261240	N	N	0	N	N
60	20240419	140157	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	55	2	1.25	1221786800	277141	32.75	4410	4470	4340	5720	3080	4400	4408.54	2.24	50748	4670	4535	4455	4320	4240	4495	4280	562	1320	1000	3160	5	1	56188075	2503	3.47	0.25	12	0.49	1285.00	17923.00	7330	20230417	-39.22	4270	20240417	4.33	6170	-27.80	20240202	4270	4.33	20240417	7270	-38.72	20230713	4270	4.33	20240417	3.60	N	005010	1000	561 억	1261240	N	N	0	N	N
61	20240419	130159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	40	2	0.91	1060176755	240876	28.46	4410	4470	4340	5720	3080	4400	4401.34	2.24	39067	4670	4535	4455	4320	4240	4495	4280	562	1320	1000	3160	5	1	56188075	2495	3.46	0.25	12	0.43	1285.00	17923.00	7330	20230417	-39.43	4270	20240417	3.98	6170	-28.04	20240202	4270	3.98	20240417	7270	-38.93	20230713	4270	3.98	20240417	3.60	N	005010	1000	561 억	1261240	N	N	0	N	N
62	20240419	120158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-20	5	-0.45	903708500	205272	24.25	4410	4470	4340	5720	3080	4400	4402.50	2.24	30952	4670	4535	4455	4320	4240	4495	4280	562	1320	1000	3160	5	1	56188075	2461	3.41	0.24	12	0.37	1285.00	17923.00	7330	20230417	-40.25	4270	20240417	2.58	6170	-29.01	20240202	4270	2.58	20240417	7270	-39.75	20230713	4270	2.58	20240417	3.60	N	005010	1000	561 억	1261240	N	N	0	N	N
63	20240419	110158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4385	-15	5	-0.34	700160590	158574	18.74	4410	4470	4360	5720	3080	4400	4415.37	2.24	28268	4670	4535	4455	4320	4240	4495	4280	562	1320	1000	3160	5	1	56188075	2464	3.41	0.24	12	0.28	1285.00	17923.00	7330	20230417	-40.18	4270	20240417	2.69	6170	-28.93	20240202	4270	2.69	20240417	7270	-39.68	20230713	4270	2.69	20240417	3.60	N	005010	1000	561 억	1261240	N	N	0	N	N
64	20240419	100159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	50	2	1.14	319379960	71863	8.49	4410	4470	4410	5720	3080	4400	4444.41	2.24	16537	4670	4535	4455	4320	4240	4495	4280	562	1320	1000	3160	5	1	56188075	2500	3.46	0.25	12	0.13	1285.00	17923.00	7330	20230417	-39.29	4270	20240417	4.22	6170	-27.88	20240202	4270	4.22	20240417	7270	-38.79	20230713	4270	4.22	20240417	3.60	N	005010	1000	561 억	1261240	N	N	0	N	N
65	20240419	090157	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	25	2	0.57	18869840	4279	0.51	4410	4425	4410	5720	3080	4400	4410.35	2.24	-1348	4670	4535	4455	4320	4240	4495	4280	562	1320	1000	3160	5	1	56188075	2486	3.44	0.25	12	0.01	1285.00	17923.00	7330	20230417	-39.63	4270	20240417	3.63	6170	-28.28	20240202	4270	3.63	20240417	7270	-39.13	20230713	4270	3.63	20240417	3.60	N	005010	1000	561 억	1261240	N	N	0	N	N
66	20240418	160158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	100	2	2.33	3744360865	836138	532.31	4480	4590	4375	5590	3010	4300	4478.18	2.27	-12602	4380	4340	4305	4265	4230	4337	4262	562	1290	1000	3090	5	1	56188075	2472	3.42	0.25	12	1.49	1285.00	17923.00	7330	20230417	-39.97	4270	20240417	3.04	6170	-28.69	20240202	4270	3.04	20240417	7270	-39.48	20230713	4270	3.04	20240417	3.60	N	005010	1000	561 억	1274251	N	N	33	N	N
67	20240418	150158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	110	2	2.56	3670208325	819308	521.60	4480	4590	4375	5590	3010	4300	4479.64	2.27	-13288	4380	4340	4305	4265	4230	4337	4262	562	1290	1000	3090	5	1	56188075	2478	3.43	0.25	12	1.46	1285.00	17923.00	7330	20230417	-39.84	4270	20240417	3.28	6170	-28.53	20240202	4270	3.28	20240417	7270	-39.34	20230713	4270	3.28	20240417	3.60	N	005010	1000	561 억	1274251	N	N	33	N	N
68	20240418	140158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4385	85	2	1.98	3601237545	803647	511.63	4480	4590	4375	5590	3010	4300	4481.12	2.27	-11948	4380	4340	4305	4265	4230	4337	4262	562	1290	1000	3090	5	1	56188075	2464	3.41	0.24	12	1.43	1285.00	17923.00	7330	20230417	-40.18	4270	20240417	2.69	6170	-28.93	20240202	4270	2.69	20240417	7270	-39.68	20230713	4270	2.69	20240417	3.60	N	005010	1000	561 억	1274251	N	N	33	N	N
69	20240418	130158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	115	2	2.67	3456042100	770556	490.56	4480	4590	4400	5590	3010	4300	4485.13	2.27	-11785	4380	4340	4305	4265	4230	4337	4262	562	1290	1000	3090	5	1	56188075	2481	3.44	0.25	12	1.37	1285.00	17923.00	7330	20230417	-39.77	4270	20240417	3.40	6170	-28.44	20240202	4270	3.40	20240417	7270	-39.27	20230713	4270	3.40	20240417	3.60	N	005010	1000	561 억	1274251	N	N	33	N	N
70	20240418	120158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4430	130	2	3.02	3314023015	738375	470.07	4480	4590	4400	5590	3010	4300	4488.27	2.27	-11209	4380	4340	4305	4265	4230	4337	4262	562	1290	1000	3090	5	1	56188075	2489	3.45	0.25	12	1.31	1285.00	17923.00	7330	20230417	-39.56	4270	20240417	3.75	6170	-28.20	20240202	4270	3.75	20240417	7270	-39.06	20230713	4270	3.75	20240417	3.60	N	005010	1000	561 억	1274251	N	N	33	N	N
71	20240418	110159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	125	2	2.91	3034443230	675064	429.77	4480	4590	4400	5590	3010	4300	4495.05	2.27	-13647	4380	4340	4305	4265	4230	4337	4262	562	1290	1000	3090	5	1	56188075	2486	3.44	0.25	12	1.20	1285.00	17923.00	7330	20230417	-39.63	4270	20240417	3.63	6170	-28.28	20240202	4270	3.63	20240417	7270	-39.13	20230713	4270	3.63	20240417	3.60	N	005010	1000	561 억	1274251	N	N	33	N	N
72	20240418	100158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	170	2	3.95	2638515460	585864	372.98	4480	4590	4400	5590	3010	4300	4503.63	2.27	-10531	4380	4340	4305	4265	4230	4337	4262	562	1290	1000	3090	5	1	56188075	2512	3.48	0.25	12	1.04	1285.00	17923.00	7330	20230417	-39.02	4270	20240417	4.68	6170	-27.55	20240202	4270	4.68	20240417	7270	-38.51	20230713	4270	4.68	20240417	3.60	N	005010	1000	561 억	1274251	N	N	33	N	N
73	20240418	090158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	125	2	2.91	392819905	87844	55.92	4480	4500	4415	5590	3010	4300	4471.79	2.27	-1776	4380	4340	4305	4265	4230	4337	4262	562	1290	1000	3090	5	1	56188075	2486	3.44	0.25	12	0.16	1285.00	17923.00	7330	20230417	-39.63	4270	20240417	3.63	6170	-28.28	20240202	4270	3.63	20240417	7270	-39.13	20230713	4270	3.63	20240417	3.60	N	005010	1000	561 억	1274251	N	N	33	N	N
74	20240417	160156	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4300	0	3	0.00	669074940	155403	47.77	4300	4345	4270	5590	3010	4300	4305.42	2.29	-13844	4486	4392	4336	4242	4186	4365	4215	562	1290	1000	3090	5	1	56188075	2416	3.35	0.24	12	0.28	1285.00	17923.00	7330	20230417	-41.34	4270	20240417	0.70	6170	-30.31	20240202	4270	0.70	20240417	7330	-41.34	20230417	4270	0.70	20240417	3.60	N	005010	1000	561 억	1287026	N	N	33	N	N
75	20240417	150159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	0	3	0.00	546701070	126870	39.00	4300	4345	4295	5590	3010	4300	4309.14	2.29	-12613	4486	4392	4336	4242	4186	4365	4215	562	1290	1000	3090	5	1	56188075	2416	3.35	0.24	12	0.23	1285.00	17923.00	7330	20230417	-41.34	4280	20240416	0.47	6170	-30.31	20240202	4280	0.47	20240416	7330	-41.34	20230417	4280	0.47	20240416	3.60	N	005010	1000	561 억	1287026	N	N	19	N	N
76	20240417	140157	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	30	2	0.70	390471390	90616	27.85	4300	4345	4295	5590	3010	4300	4309.08	2.29	-13796	4486	4392	4336	4242	4186	4365	4215	562	1290	1000	3090	5	1	56188075	2433	3.37	0.24	12	0.16	1285.00	17923.00	7330	20230417	-40.93	4280	20240416	1.17	6170	-29.82	20240202	4280	1.17	20240416	7330	-40.93	20230417	4280	1.17	20240416	3.60	N	005010	1000	561 억	1287026	N	N	19	N	N
77	20240417	130158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	20	2	0.47	346088365	80352	24.70	4300	4345	4295	5590	3010	4300	4307.15	2.29	-11998	4486	4392	4336	4242	4186	4365	4215	562	1290	1000	3090	5	1	56188075	2427	3.36	0.24	12	0.14	1285.00	17923.00	7330	20230417	-41.06	4280	20240416	0.93	6170	-29.98	20240202	4280	0.93	20240416	7330	-41.06	20230417	4280	0.93	20240416	3.60	N	005010	1000	561 억	1287026	N	N	19	N	N
78	20240417	120158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	5	2	0.12	266532980	61867	19.02	4300	4345	4295	5590	3010	4300	4308.16	2.29	-11675	4486	4392	4336	4242	4186	4365	4215	562	1290	1000	3090	5	1	56188075	2419	3.35	0.24	12	0.11	1285.00	17923.00	7330	20230417	-41.27	4280	20240416	0.58	6170	-30.23	20240202	4280	0.58	20240416	7330	-41.27	20230417	4280	0.58	20240416	3.60	N	005010	1000	561 억	1287026	N	N	19	N	N
79	20240417	110157	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	5	2	0.12	232753145	54021	16.60	4300	4345	4295	5590	3010	4300	4308.57	2.29	-11039	4486	4392	4336	4242	4186	4365	4215	562	1290	1000	3090	5	1	56188075	2419	3.35	0.24	12	0.10	1285.00	17923.00	7330	20230417	-41.27	4280	20240416	0.58	6170	-30.23	20240202	4280	0.58	20240416	7330	-41.27	20230417	4280	0.58	20240416	3.60	N	005010	1000	561 억	1287026	N	N	19	N	N
80	20240417	100156	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4315	15	2	0.35	148929760	34562	10.62	4300	4345	4295	5590	3010	4300	4309.06	2.29	-2202	4486	4392	4336	4242	4186	4365	4215	562	1290	1000	3090	5	1	56188075	2425	3.36	0.24	12	0.06	1285.00	17923.00	7330	20230417	-41.13	4280	20240416	0.82	6170	-30.06	20240202	4280	0.82	20240416	7330	-41.13	20230417	4280	0.82	20240416	3.60	N	005010	1000	561 억	1287026	N	N	19	N	N
81	20240417	090157	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	35	2	0.81	25423770	5909	1.82	4300	4345	4300	5590	3010	4300	4302.55	2.29	492	4486	4392	4336	4242	4186	4365	4215	562	1290	1000	3090	5	1	56188075	2436	3.37	0.24	12	0.01	1285.00	17923.00	7330	20230417	-40.86	4280	20240416	1.29	6170	-29.74	20240202	4280	1.29	20240416	7330	-40.86	20230417	4280	1.29	20240416	3.60	N	005010	1000	561 억	1287026	N	N	19	N	N
82	20240416	160159	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4300	-125	5	-2.82	1396918885	322799	141.93	4405	4430	4280	5750	3100	4425	4327.55	2.40	-62560	4481	4452	4401	4372	4321	4467	4387	562	1325	1000	3180	5	1	56188075	2416	3.35	0.24	12	0.57	1285.00	17923.00	7330	20230417	-41.34	4280	20240416	0.47	6170	-30.31	20240202	4280	0.47	20240416	7330	-41.34	20230417	4280	0.47	20240416	3.62	N	005010	1000	561 억	1348471	N	N	19	N	N
83	20240416	150158	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4295	-130	5	-2.94	1305944085	301604	132.61	4405	4430	4280	5750	3100	4425	4330.00	2.40	-63167	4481	4452	4401	4372	4321	4467	4387	562	1325	1000	3180	5	1	56188075	2413	3.34	0.24	12	0.54	1285.00	17923.00	7330	20230417	-41.41	4280	20240416	0.35	6170	-30.39	20240202	4280	0.35	20240416	7330	-41.41	20230417	4280	0.35	20240416	3.62	N	005010	1000	561 억	1348471	N	N	1	N	N
84	20240416	140156	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4310	-115	5	-2.60	873471535	200896	88.33	4405	4430	4310	5750	3100	4425	4347.88	2.40	-69664	4481	4452	4401	4372	4321	4467	4387	562	1325	1000	3180	5	1	56188075	2422	3.35	0.24	12	0.36	1285.00	17923.00	7330	20230417	-41.20	4310	20240416	0.00	6170	-30.15	20240202	4310	0.00	20240416	7330	-41.20	20230417	4310	0.00	20240416	3.62	N	005010	1000	561 억	1348471	N	N	1	N	N
85	20240416	130157	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4340	-85	5	-1.92	737260235	169405	74.49	4405	4430	4325	5750	3100	4425	4352.06	2.40	-66224	4481	4452	4401	4372	4321	4467	4387	562	1325	1000	3180	5	1	56188075	2439	3.38	0.24	12	0.30	1285.00	17923.00	7330	20230417	-40.79	4325	20240416	0.35	6170	-29.66	20240202	4325	0.35	20240416	7330	-40.79	20230417	4325	0.35	20240416	3.62	N	005010	1000	561 억	1348471	N	N	1	N	N
86	20240416	120200	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4350	-75	5	-1.69	668587290	153567	67.52	4405	4430	4325	5750	3100	4425	4353.72	2.40	-59947	4481	4452	4401	4372	4321	4467	4387	562	1325	1000	3180	5	1	56188075	2444	3.39	0.24	12	0.27	1285.00	17923.00	7330	20230417	-40.65	4325	20240416	0.58	6170	-29.50	20240202	4325	0.58	20240416	7330	-40.65	20230417	4325	0.58	20240416	3.62	N	005010	1000	561 억	1348471	N	N	1	N	N
87	20240416	110158	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4345	-80	5	-1.81	463325115	106206	46.70	4405	4430	4335	5750	3100	4425	4362.51	2.40	-46653	4481	4452	4401	4372	4321	4467	4387	562	1325	1000	3180	5	1	56188075	2441	3.38	0.24	12	0.19	1285.00	17923.00	7330	20230417	-40.72	4335	20240416	0.23	6170	-29.58	20240202	4335	0.23	20240416	7330	-40.72	20230417	4335	0.23	20240416	3.62	N	005010	1000	561 억	1348471	N	N	1	N	N
88	20240416	100157	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4375	-50	5	-1.13	151911585	34634	15.23	4405	4430	4375	5750	3100	4425	4386.20	2.40	-14252	4481	4452	4401	4372	4321	4467	4387	562	1325	1000	3180	5	1	56188075	2458	3.40	0.24	12	0.06	1285.00	17923.00	7330	20230417	-40.31	4350	20240415	0.57	6170	-29.09	20240202	4350	0.57	20240415	7330	-40.31	20230417	4350	0.57	20240415	3.62	N	005010	1000	561 억	1348471	N	N	1	N	N
89	20240416	090155	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4430	5	2	0.11	10529845	2389	1.05	4405	4430	4405	5750	3100	4425	4407.64	2.40	-241	4481	4452	4401	4372	4321	4467	4387	562	1325	1000	3180	5	1	56188075	2489	3.45	0.25	12	0.00	1285.00	17923.00	7330	20230417	-39.56	4350	20240415	1.84	6170	-28.20	20240202	4350	1.84	20240415	7330	-39.56	20230417	4350	1.84	20240415	3.62	N	005010	1000	561 억	1348471	N	N	1	N	N
90	20240415	160155	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4425	-10	5	-0.23	990818280	226407	113.32	4385	4430	4350	5760	3105	4435	4375.94	2.28	67688	4508	4471	4438	4401	4368	4455	4385	562	1325	1000	3190	5	1	56188075	2486	3.44	0.25	12	0.40	1285.00	17923.00	7330	20230417	-39.63	4350	20240415	1.72	6170	-28.28	20240202	4350	1.72	20240415	7330	-39.63	20230417	4350	1.72	20240415	3.68	N	005010	1000	561 억	1281039	N	N	1	N	N
91	20240415	150155	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4415	-20	5	-0.45	939121625	214715	107.47	4385	4415	4350	5760	3105	4435	4373.81	2.28	66773	4508	4471	4438	4401	4368	4455	4385	562	1325	1000	3190	5	1	56188075	2481	3.44	0.25	12	0.38	1285.00	17923.00	7330	20230417	-39.77	4350	20240415	1.49	6170	-28.44	20240202	4350	1.49	20240415	7330	-39.77	20230417	4350	1.49	20240415	3.68	N	005010	1000	561 억	1281039	N	N	30	N	N
92	20240415	140156	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4395	-40	5	-0.90	858038570	196315	98.26	4385	4415	4350	5760	3105	4435	4370.72	2.28	68258	4508	4471	4438	4401	4368	4455	4385	562	1325	1000	3190	5	1	56188075	2469	3.42	0.25	12	0.35	1285.00	17923.00	7330	20230417	-40.04	4350	20240415	1.03	6170	-28.77	20240202	4350	1.03	20240415	7330	-40.04	20230417	4350	1.03	20240415	3.68	N	005010	1000	561 억	1281039	N	N	30	N	N
93	20240415	130156	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4375	-60	5	-1.35	641860420	146901	73.53	4385	4415	4350	5760	3105	4435	4369.34	2.28	35379	4508	4471	4438	4401	4368	4455	4385	562	1325	1000	3190	5	1	56188075	2458	3.40	0.24	12	0.26	1285.00	17923.00	7330	20230417	-40.31	4350	20240415	0.57	6170	-29.09	20240202	4350	0.57	20240415	7330	-40.31	20230417	4350	0.57	20240415	3.68	N	005010	1000	561 억	1281039	N	N	30	N	N
94	20240415	120156	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4375	-60	5	-1.35	516215495	118182	59.15	4385	4415	4350	5760	3105	4435	4367.97	2.28	19928	4508	4471	4438	4401	4368	4455	4385	562	1325	1000	3190	5	1	56188075	2458	3.40	0.24	12	0.21	1285.00	17923.00	7330	20230417	-40.31	4350	20240415	0.57	6170	-29.09	20240202	4350	0.57	20240415	7330	-40.31	20230417	4350	0.57	20240415	3.68	N	005010	1000	561 억	1281039	N	N	30	N	N
95	20240415	110157	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4375	-60	5	-1.35	435107065	99621	49.86	4385	4415	4350	5760	3105	4435	4367.62	2.28	11852	4508	4471	4438	4401	4368	4455	4385	562	1325	1000	3190	5	1	56188075	2458	3.40	0.24	12	0.18	1285.00	17923.00	7330	20230417	-40.31	4350	20240415	0.57	6170	-29.09	20240202	4350	0.57	20240415	7330	-40.31	20230417	4350	0.57	20240415	3.68	N	005010	1000	561 억	1281039	N	N	30	N	N
96	20240415	100155	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4380	-55	5	-1.24	244692070	55945	28.00	4385	4415	4360	5760	3105	4435	4373.80	2.28	1110	4508	4471	4438	4401	4368	4455	4385	562	1325	1000	3190	5	1	56188075	2461	3.41	0.24	12	0.10	1285.00	17923.00	7330	20230417	-40.25	4360	20240415	0.46	6170	-29.01	20240202	4360	0.46	20240415	7330	-40.25	20230417	4360	0.46	20240415	3.68	N	005010	1000	561 억	1281039	N	N	30	N	N
97	20240415	090157	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4390	-45	5	-1.01	44427775	10130	5.07	4385	4415	4370	5760	3105	4435	4385.76	2.28	308	4508	4471	4438	4401	4368	4455	4385	562	1325	1000	3190	5	1	56188075	2467	3.42	0.24	12	0.02	1285.00	17923.00	7330	20230417	-40.11	4370	20240415	0.46	6170	-28.85	20240202	4370	0.46	20240415	7330	-40.11	20230417	4370	0.46	20240415	3.68	N	005010	1000	561 억	1281039	N	N	30	N	N
98	20240412	160156	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4435	-10	5	-0.22	881158255	198765	76.23	4455	4475	4405	5770	3115	4445	4433.17	2.32	-43059	4548	4496	4463	4411	4378	4480	4395	562	1325	1000	3200	5	1	56188075	2492	3.45	0.25	12	0.35	1285.00	17923.00	7330	20230417	-39.50	4405	20240412	0.68	6170	-28.12	20240202	4405	0.68	20240412	7330	-39.50	20230417	4405	0.68	20240412	3.75	N	005010	1000	561 억	1303066	N	N	30	N	N
99	20240412	150156	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4420	-25	5	-0.56	776025660	175039	67.13	4455	4475	4405	5770	3115	4445	4433.44	2.32	-33433	4548	4496	4463	4411	4378	4480	4395	562	1325	1000	3200	5	1	56188075	2484	3.44	0.25	12	0.31	1285.00	17923.00	7330	20230417	-39.70	4405	20240412	0.34	6170	-28.36	20240202	4405	0.34	20240412	7330	-39.70	20230417	4405	0.34	20240412	3.75	N	005010	1000	561 억	1303066	N	N	2	N	N
100	20240412	140157	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4430	-15	5	-0.34	552352855	124374	47.70	4455	4475	4420	5770	3115	4445	4441.06	2.32	-16994	4548	4496	4463	4411	4378	4480	4395	562	1325	1000	3200	5	1	56188075	2489	3.45	0.25	12	0.22	1285.00	17923.00	7330	20230417	-39.56	4420	20240412	0.23	6170	-28.20	20240202	4420	0.23	20240412	7330	-39.56	20230417	4420	0.23	20240412	3.75	N	005010	1000	561 억	1303066	N	N	2	N	N
101	20240412	130155	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4430	-15	5	-0.34	480556075	108156	41.48	4455	4475	4420	5770	3115	4445	4443.18	2.32	-10898	4548	4496	4463	4411	4378	4480	4395	562	1325	1000	3200	5	1	56188075	2489	3.45	0.25	12	0.19	1285.00	17923.00	7330	20230417	-39.56	4420	20240412	0.23	6170	-28.20	20240202	4420	0.23	20240412	7330	-39.56	20230417	4420	0.23	20240412	3.75	N	005010	1000	561 억	1303066	N	N	2	N	N
102	20240412	120156	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4440	-5	5	-0.11	404492795	91025	34.91	4455	4475	4420	5770	3115	4445	4443.75	2.32	-11135	4548	4496	4463	4411	4378	4480	4395	562	1325	1000	3200	5	1	56188075	2495	3.46	0.25	12	0.16	1285.00	17923.00	7330	20230417	-39.43	4420	20240412	0.45	6170	-28.04	20240202	4420	0.45	20240412	7330	-39.43	20230417	4420	0.45	20240412	3.75	N	005010	1000	561 억	1303066	N	N	2	N	N
103	20240412	110155	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4450	5	2	0.11	267905840	60209	23.09	4455	4475	4430	5770	3115	4445	4449.60	2.32	-12178	4548	4496	4463	4411	4378	4480	4395	562	1325	1000	3200	5	1	56188075	2500	3.46	0.25	12	0.11	1285.00	17923.00	7330	20230417	-39.29	4430	20240412	0.45	6170	-27.88	20240202	4430	0.45	20240412	7330	-39.29	20230417	4430	0.45	20240412	3.75	N	005010	1000	561 억	1303066	N	N	2	N	N
104	20240412	100155	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4465	20	2	0.45	144313260	32461	12.45	4455	4475	4430	5770	3115	4445	4445.74	2.32	-7412	4548	4496	4463	4411	4378	4480	4395	562	1325	1000	3200	5	1	56188075	2509	3.47	0.25	12	0.06	1285.00	17923.00	7330	20230417	-39.09	4430	20240412	0.79	6170	-27.63	20240202	4430	0.79	20240412	7330	-39.09	20230417	4430	0.79	20240412	3.75	N	005010	1000	561 억	1303066	N	N	2	N	N
105	20240412	090155	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	15	2	0.34	6634180	1489	0.57	4455	4460	4455	5770	3115	4445	4455.46	2.32	-118	4548	4496	4463	4411	4378	4480	4395	562	1325	1000	3200	5	1	56188075	2506	3.47	0.25	12	0.00	1285.00	17923.00	7330	20230417	-39.15	4430	20240411	0.68	6170	-27.71	20240202	4430	0.68	20240411	7330	-39.15	20230417	4430	0.68	20240411	3.75	N	005010	1000	561 억	1303066	N	N	2	N	N
106	20240411	160154	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4445	-50	5	-1.11	1157446820	259515	131.21	4470	4515	4430	5840	3150	4495	4459.85	2.36	-25369	4575	4535	4505	4465	4435	4530	4460	562	1345	1000	3230	5	1	56188075	2498	3.46	0.25	12	0.46	1285.00	17923.00	7330	20230417	-39.36	4430	20240411	0.34	6170	-27.96	20240202	4430	0.34	20240411	7330	-39.36	20230417	4430	0.34	20240411	3.77	N	005010	1000	561 억	1328399	N	N	2	N	N
107	20240411	150158	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4445	-50	5	-1.11	1109589025	248740	125.76	4470	4515	4430	5840	3150	4495	4460.60	2.36	-20715	4575	4535	4505	4465	4435	4530	4460	562	1345	1000	3230	5	1	56188075	2498	3.46	0.25	12	0.44	1285.00	17923.00	7330	20230417	-39.36	4430	20240411	0.34	6170	-27.96	20240202	4430	0.34	20240411	7330	-39.36	20230417	4430	0.34	20240411	3.77	N	005010	1000	561 억	1328399	N	N	25	N	N
108	20240411	140200	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4450	-45	5	-1.00	930956685	208477	105.40	4470	4515	4440	5840	3150	4495	4465.27	2.36	-11890	4575	4535	4505	4465	4435	4530	4460	562	1345	1000	3230	5	1	56188075	2500	3.46	0.25	12	0.37	1285.00	17923.00	7330	20230417	-39.29	4440	20240411	0.23	6170	-27.88	20240202	4440	0.23	20240411	7330	-39.29	20230417	4440	0.23	20240411	3.77	N	005010	1000	561 억	1328399	N	N	25	N	N
109	20240411	130154	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4455	-40	5	-0.89	793679665	177612	89.80	4470	4515	4450	5840	3150	4495	4468.36	2.36	-8703	4575	4535	4505	4465	4435	4530	4460	562	1345	1000	3230	5	1	56188075	2503	3.47	0.25	12	0.32	1285.00	17923.00	7330	20230417	-39.22	4450	20240411	0.11	6170	-27.80	20240202	4450	0.11	20240411	7330	-39.22	20230417	4450	0.11	20240411	3.77	N	005010	1000	561 억	1328399	N	N	25	N	N
110	20240411	120154	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4485	-10	5	-0.22	544950120	121791	61.58	4470	4515	4455	5840	3150	4495	4474.18	2.36	-16792	4575	4535	4505	4465	4435	4530	4460	562	1345	1000	3230	5	1	56188075	2520	3.49	0.25	12	0.22	1285.00	17923.00	7330	20230417	-38.81	4455	20240411	0.67	6170	-27.31	20240202	4455	0.67	20240411	7330	-38.81	20230417	4455	0.67	20240411	3.77	N	005010	1000	561 억	1328399	N	N	25	N	N
111	20240411	110154	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4470	-25	5	-0.56	504161880	112663	56.96	4470	4515	4455	5840	3150	4495	4474.65	2.36	-15127	4575	4535	4505	4465	4435	4530	4460	562	1345	1000	3230	5	1	56188075	2512	3.48	0.25	12	0.20	1285.00	17923.00	7330	20230417	-39.02	4455	20240411	0.34	6170	-27.55	20240202	4455	0.34	20240411	7330	-39.02	20230417	4455	0.34	20240411	3.77	N	005010	1000	561 억	1328399	N	N	25	N	N
112	20240411	100155	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4495	0	3	0.00	376579095	84226	42.58	4470	4515	4455	5840	3150	4495	4470.56	2.36	-13393	4575	4535	4505	4465	4435	4530	4460	562	1345	1000	3230	5	1	56188075	2526	3.50	0.25	12	0.15	1285.00	17923.00	7330	20230417	-38.68	4455	20240411	0.90	6170	-27.15	20240202	4455	0.90	20240411	7330	-38.68	20230417	4455	0.90	20240411	3.77	N	005010	1000	561 억	1328399	N	N	25	N	N
113	20240411	090155	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4480	-15	5	-0.33	69249925	15477	7.82	4470	4515	4470	5840	3150	4495	4471.81	2.36	-890	4575	4535	4505	4465	4435	4530	4460	562	1345	1000	3230	5	1	56188075	2517	3.49	0.25	12	0.03	1285.00	17923.00	7330	20230417	-38.88	4470	20240411	0.22	6170	-27.39	20240202	4470	0.22	20240411	7330	-38.88	20230417	4470	0.22	20240411	3.77	N	005010	1000	561 억	1328399	N	N	25	N	N
114	20240409	160153	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4495	-20	5	-0.44	870589315	193481	66.31	4495	4545	4475	5860	3165	4515	4499.63	2.43	-32009	4678	4596	4548	4466	4418	4572	4442	562	1345	1000	3250	5	1	56188075	2526	3.50	0.25	12	0.34	1285.00	17923.00	7330	20230417	-38.68	4475	20240409	0.45	6170	-27.15	20240202	4475	0.45	20240409	7330	-38.68	20230417	4475	0.45	20240409	3.84	N	005010	1000	561 억	1363341	N	N	25	N	N
115	20240409	150154	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4490	-25	5	-0.55	790053515	175550	60.16	4495	4545	4475	5860	3165	4515	4500.45	2.43	-30152	4678	4596	4548	4466	4418	4572	4442	562	1345	1000	3250	5	1	56188075	2523	3.49	0.25	12	0.31	1285.00	17923.00	7330	20230417	-38.74	4475	20240409	0.34	6170	-27.23	20240202	4475	0.34	20240409	7330	-38.74	20230417	4475	0.34	20240409	3.84	N	005010	1000	561 억	1363341	N	N	0	N	N
116	20240409	140154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4495	-20	5	-0.44	640587120	142239	48.74	4495	4545	4485	5860	3165	4515	4503.60	2.43	-23764	4678	4596	4548	4466	4418	4572	4442	562	1345	1000	3250	5	1	56188075	2526	3.50	0.25	12	0.25	1285.00	17923.00	7330	20230417	-38.68	4480	20231027	0.33	6170	-27.15	20240202	4485	0.22	20240409	7330	-38.68	20230417	4480	0.33	20231027	3.84	N	005010	1000	561 억	1363341	N	N	0	N	N
117	20240409	130153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	-25	5	-0.55	510294135	113217	38.80	4495	4545	4485	5860	3165	4515	4507.22	2.43	-16930	4678	4596	4548	4466	4418	4572	4442	562	1345	1000	3250	5	1	56188075	2523	3.49	0.25	12	0.20	1285.00	17923.00	7330	20230417	-38.74	4480	20231027	0.22	6170	-27.23	20240202	4485	0.11	20240409	7330	-38.74	20230417	4480	0.22	20231027	3.84	N	005010	1000	561 억	1363341	N	N	0	N	N
118	20240409	120153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4505	-10	5	-0.22	353662925	78378	26.86	4495	4545	4495	5860	3165	4515	4512.27	2.43	-10501	4678	4596	4548	4466	4418	4572	4442	562	1345	1000	3250	5	1	56188075	2531	3.51	0.25	12	0.14	1285.00	17923.00	7330	20230417	-38.54	4480	20231027	0.56	6170	-26.99	20240202	4495	0.22	20240409	7330	-38.54	20230417	4480	0.56	20231027	3.84	N	005010	1000	561 억	1363341	N	N	0	N	N
119	20240409	110154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	0	3	0.00	328583260	72812	24.95	4495	4545	4495	5860	3165	4515	4512.76	2.43	-9874	4678	4596	4548	4466	4418	4572	4442	562	1345	1000	3250	5	1	56188075	2537	3.51	0.25	12	0.13	1285.00	17923.00	7330	20230417	-38.40	4480	20231027	0.78	6170	-26.82	20240202	4495	0.44	20240409	7330	-38.40	20230417	4480	0.78	20231027	3.84	N	005010	1000	561 억	1363341	N	N	0	N	N
120	20240409	100153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4520	5	2	0.11	160323705	35475	12.16	4495	4545	4495	5860	3165	4515	4519.34	2.43	-1335	4678	4596	4548	4466	4418	4572	4442	562	1345	1000	3250	5	1	56188075	2540	3.52	0.25	12	0.06	1285.00	17923.00	7330	20230417	-38.34	4480	20231027	0.89	6170	-26.74	20240202	4495	0.56	20240409	7330	-38.34	20230417	4480	0.89	20231027	3.84	N	005010	1000	561 억	1363341	N	N	0	N	N
121	20240409	090155	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4525	10	2	0.22	31756180	7059	2.42	4495	4530	4495	5860	3165	4515	4498.68	2.43	949	4678	4596	4548	4466	4418	4572	4442	562	1345	1000	3250	5	1	56188075	2543	3.52	0.25	12	0.01	1285.00	17923.00	7330	20230417	-38.27	4480	20231027	1.00	6170	-26.66	20240202	4495	0.67	20240409	7330	-38.27	20230417	4480	1.00	20231027	3.84	N	005010	1000	561 억	1363341	N	N	0	N	N
122	20240408	160154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	-90	5	-1.95	1288165750	283753	128.84	4605	4630	4500	5980	3225	4605	4540.14	2.37	-41055	4651	4627	4611	4587	4571	4620	4580	562	1375	1000	3310	5	1	56188075	2537	3.51	0.25	12	0.51	1285.00	17923.00	7330	20230417	-38.40	4480	20231027	0.78	6170	-26.82	20240202	4500	0.33	20240408	7330	-38.40	20230417	4480	0.78	20231027	3.88	N	005010	1000	561 억	1328935	N	N	842	N	N
123	20240408	150154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	-75	5	-1.63	1177989375	259380	117.78	4605	4630	4500	5980	3225	4605	4541.56	2.37	-40897	4651	4627	4611	4587	4571	4620	4580	562	1375	1000	3310	5	1	56188075	2545	3.53	0.25	12	0.46	1285.00	17923.00	7330	20230417	-38.20	4480	20231027	1.12	6170	-26.58	20240202	4500	0.67	20240408	7330	-38.20	20230417	4480	1.12	20231027	3.88	N	005010	1000	561 억	1328935	N	N	842	N	N
124	20240408	140154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4510	-95	5	-2.06	1103862325	243017	110.35	4605	4630	4500	5980	3225	4605	4542.33	2.37	-40094	4651	4627	4611	4587	4571	4620	4580	562	1375	1000	3310	5	1	56188075	2534	3.51	0.25	12	0.43	1285.00	17923.00	7330	20230417	-38.47	4480	20231027	0.67	6170	-26.90	20240202	4500	0.22	20240408	7330	-38.47	20230417	4480	0.67	20231027	3.88	N	005010	1000	561 억	1328935	N	N	842	N	N
125	20240408	130154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4525	-80	5	-1.74	938214680	206253	93.65	4605	4630	4510	5980	3225	4605	4548.85	2.37	-39661	4651	4627	4611	4587	4571	4620	4580	562	1375	1000	3310	5	1	56188075	2543	3.52	0.25	12	0.37	1285.00	17923.00	7330	20230417	-38.27	4480	20231027	1.00	6170	-26.66	20240202	4510	0.33	20240408	7330	-38.27	20230417	4480	1.00	20231027	3.88	N	005010	1000	561 억	1328935	N	N	842	N	N
126	20240408	120153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	-75	5	-1.63	755038305	165682	75.23	4605	4630	4520	5980	3225	4605	4557.15	2.37	-32471	4651	4627	4611	4587	4571	4620	4580	562	1375	1000	3310	5	1	56188075	2545	3.53	0.25	12	0.29	1285.00	17923.00	7330	20230417	-38.20	4480	20231027	1.12	6170	-26.58	20240202	4520	0.22	20240408	7330	-38.20	20230417	4480	1.12	20231027	3.88	N	005010	1000	561 억	1328935	N	N	842	N	N
127	20240408	110154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4550	-55	5	-1.19	540909440	118410	53.77	4605	4630	4545	5980	3225	4605	4568.11	2.37	-36387	4651	4627	4611	4587	4571	4620	4580	562	1375	1000	3310	5	1	56188075	2557	3.54	0.25	12	0.21	1285.00	17923.00	7330	20230417	-37.93	4480	20231027	1.56	6170	-26.26	20240202	4545	0.11	20240408	7330	-37.93	20230417	4480	1.56	20231027	3.88	N	005010	1000	561 억	1328935	N	N	842	N	N
128	20240408	100152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4550	-55	5	-1.19	433010125	94691	43.00	4605	4630	4545	5980	3225	4605	4572.88	2.37	-35692	4651	4627	4611	4587	4571	4620	4580	562	1375	1000	3310	5	1	56188075	2557	3.54	0.25	12	0.17	1285.00	17923.00	7330	20230417	-37.93	4480	20231027	1.56	6170	-26.26	20240202	4545	0.11	20240408	7330	-37.93	20230417	4480	1.56	20231027	3.88	N	005010	1000	561 억	1328935	N	N	842	N	N
129	20240408	090154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4605	0	3	0.00	7349580	1596	0.72	4605	4605	4605	5980	3225	4605	4605.00	2.37	20	4651	4627	4611	4587	4571	4620	4580	562	1375	1000	3310	5	1	56188075	2587	3.58	0.26	12	0.00	1285.00	17923.00	7330	20230417	-37.18	4480	20231027	2.79	6170	-25.36	20240202	4595	0.22	20240405	7330	-37.18	20230417	4480	2.79	20231027	3.88	N	005010	1000	561 억	1328935	N	N	842	N	N
130	20240405	160154	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4605	-20	5	-0.43	1006280245	218363	55.22	4610	4635	4595	6010	3240	4625	4608.29	2.37	-1679	4761	4692	4646	4577	4531	4670	4555	562	1385	1000	3330	5	1	56188075	2587	3.58	0.26	12	0.39	1285.00	17923.00	7330	20230417	-37.18	4480	20231027	2.79	6170	-25.36	20240202	4595	0.22	20240405	7330	-37.18	20230417	4480	2.79	20231027	3.99	N	005010	1000	561 억	1328868	N	N	842	N	N
131	20240405	150153	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4605	-20	5	-0.43	925132830	200759	50.77	4610	4635	4595	6010	3240	4625	4608.18	2.37	-2636	4761	4692	4646	4577	4531	4670	4555	562	1385	1000	3330	5	1	56188075	2587	3.58	0.26	12	0.36	1285.00	17923.00	7330	20230417	-37.18	4480	20231027	2.79	6170	-25.36	20240202	4595	0.22	20240405	7330	-37.18	20230417	4480	2.79	20231027	3.99	N	005010	1000	561 억	1328868	N	N	114	N	N
132	20240405	140153	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4610	-15	5	-0.32	848919950	184206	46.58	4610	4635	4595	6010	3240	4625	4608.54	2.37	937	4761	4692	4646	4577	4531	4670	4555	562	1385	1000	3330	5	1	56188075	2590	3.59	0.26	12	0.33	1285.00	17923.00	7330	20230417	-37.11	4480	20231027	2.90	6170	-25.28	20240202	4595	0.33	20240405	7330	-37.11	20230417	4480	2.90	20231027	3.99	N	005010	1000	561 억	1328868	N	N	114	N	N
133	20240405	130152	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4600	-25	5	-0.54	757490805	164348	41.56	4610	4635	4600	6010	3240	4625	4609.07	2.37	5434	4761	4692	4646	4577	4531	4670	4555	562	1385	1000	3330	5	1	56188075	2585	3.58	0.26	12	0.29	1285.00	17923.00	7330	20230417	-37.24	4480	20231027	2.68	6170	-25.45	20240202	4600	0.00	20240405	7330	-37.24	20230417	4480	2.68	20231027	3.99	N	005010	1000	561 억	1328868	N	N	114	N	N
134	20240405	120153	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4615	-10	5	-0.22	648207745	140610	35.56	4610	4635	4600	6010	3240	4625	4609.97	2.37	7882	4761	4692	4646	4577	4531	4670	4555	562	1385	1000	3330	5	1	56188075	2593	3.59	0.26	12	0.25	1285.00	17923.00	7330	20230417	-37.04	4480	20231027	3.01	6170	-25.20	20240202	4600	0.33	20240405	7330	-37.04	20230417	4480	3.01	20231027	3.99	N	005010	1000	561 억	1328868	N	N	114	N	N
135	20240405	110154	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4600	-25	5	-0.54	516051295	111899	28.30	4610	4635	4600	6010	3240	4625	4611.76	2.37	16724	4761	4692	4646	4577	4531	4670	4555	562	1385	1000	3330	5	1	56188075	2585	3.58	0.26	12	0.20	1285.00	17923.00	7330	20230417	-37.24	4480	20231027	2.68	6170	-25.45	20240202	4600	0.00	20240405	7330	-37.24	20230417	4480	2.68	20231027	3.99	N	005010	1000	561 억	1328868	N	N	114	N	N
136	20240405	100146	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4620	-5	5	-0.11	318621755	69126	17.48	4610	4620	4600	6010	3240	4625	4609.29	2.37	16274	4761	4692	4646	4577	4531	4670	4555	562	1385	1000	3330	5	1	56188075	2596	3.60	0.26	12	0.12	1285.00	17923.00	7330	20230417	-36.97	4480	20231027	3.12	6170	-25.12	20240202	4600	0.43	20240405	7330	-36.97	20230417	4480	3.12	20231027	3.99	N	005010	1000	561 억	1328868	N	N	114	N	N
137	20240405	090153	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4605	-20	5	-0.43	19576975	4251	1.08	4610	4610	4600	6010	3240	4625	4605.26	2.37	-2043	4761	4692	4646	4577	4531	4670	4555	562	1385	1000	3330	5	1	56188075	2587	3.58	0.26	12	0.01	1285.00	17923.00	7330	20230417	-37.18	4480	20231027	2.79	6170	-25.36	20240202	4600	0.11	20240405	7330	-37.18	20230417	4480	2.79	20231027	3.99	N	005010	1000	561 억	1328868	N	N	114	N	N
138	20240404	160152	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4625	-45	5	-0.96	1826609655	393920	95.38	4685	4715	4600	6070	3270	4670	4637.21	2.38	-14763	4856	4762	4716	4622	4576	4740	4600	562	1400	1000	3360	5	1	56188075	2599	3.60	0.26	12	0.70	1285.00	17923.00	7330	20230417	-36.90	4480	20231027	3.24	6170	-25.04	20240202	4600	0.54	20240404	7330	-36.90	20230417	4480	3.24	20231027	3.97	N	005010	1000	561 억	1338981	N	N	114	N	N
139	20240404	150153	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4615	-55	5	-1.18	1712927800	369300	89.42	4685	4715	4600	6070	3270	4670	4638.31	2.38	-14431	4856	4762	4716	4622	4576	4740	4600	562	1400	1000	3360	5	1	56188075	2593	3.59	0.26	12	0.66	1285.00	17923.00	7330	20230417	-37.04	4480	20231027	3.01	6170	-25.20	20240202	4600	0.33	20240404	7330	-37.04	20230417	4480	3.01	20231027	3.97	N	005010	1000	561 억	1338981	N	N	0	N	N
140	20240404	140152	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4615	-55	5	-1.18	1551224350	334232	80.92	4685	4715	4600	6070	3270	4670	4641.16	2.38	-14301	4856	4762	4716	4622	4576	4740	4600	562	1400	1000	3360	5	1	56188075	2593	3.59	0.26	12	0.59	1285.00	17923.00	7330	20230417	-37.04	4480	20231027	3.01	6170	-25.20	20240202	4600	0.33	20240404	7330	-37.04	20230417	4480	3.01	20231027	3.97	N	005010	1000	561 억	1338981	N	N	0	N	N
141	20240404	130150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4610	-60	5	-1.28	1392616555	299808	72.59	4685	4715	4600	6070	3270	4670	4645.03	2.38	-10141	4856	4762	4716	4622	4576	4740	4600	562	1400	1000	3360	5	1	56188075	2590	3.59	0.26	12	0.53	1285.00	17923.00	7330	20230417	-37.11	4480	20231027	2.90	6170	-25.28	20240202	4600	0.22	20240404	7330	-37.11	20230417	4480	2.90	20231027	3.97	N	005010	1000	561 억	1338981	N	N	0	N	N
142	20240404	120151	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4625	-45	5	-0.96	1063182725	228354	55.29	4685	4715	4615	6070	3270	4670	4655.85	2.38	-908	4856	4762	4716	4622	4576	4740	4600	562	1400	1000	3360	5	1	56188075	2599	3.60	0.26	12	0.41	1285.00	17923.00	7330	20230417	-36.90	4480	20231027	3.24	6170	-25.04	20240202	4615	0.22	20240404	7330	-36.90	20230417	4480	3.24	20231027	3.97	N	005010	1000	561 억	1338981	N	N	0	N	N
143	20240404	110152	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4635	-35	5	-0.75	825537545	176932	42.84	4685	4715	4615	6070	3270	4670	4665.85	2.38	-453	4856	4762	4716	4622	4576	4740	4600	562	1400	1000	3360	5	1	56188075	2604	3.61	0.26	12	0.31	1285.00	17923.00	7330	20230417	-36.77	4480	20231027	3.46	6170	-24.88	20240202	4615	0.43	20240404	7330	-36.77	20230417	4480	3.46	20231027	3.97	N	005010	1000	561 억	1338981	N	N	0	N	N
144	20240404	100152	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4695	25	2	0.54	335626300	71577	17.33	4685	4715	4675	6070	3270	4670	4689.03	2.38	2712	4856	4762	4716	4622	4576	4740	4600	562	1400	1000	3360	5	1	56188075	2638	3.65	0.26	12	0.13	1285.00	17923.00	7330	20230417	-35.95	4480	20231027	4.80	6170	-23.91	20240202	4625	1.51	20240125	7330	-35.95	20230417	4480	4.80	20231027	3.97	N	005010	1000	561 억	1338981	N	N	0	N	N
145	20240404	090152	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4685	15	2	0.32	48542405	10353	2.51	4685	4715	4685	6070	3270	4670	4688.75	2.38	209	4856	4762	4716	4622	4576	4740	4600	562	1400	1000	3360	5	1	56188075	2632	3.65	0.26	12	0.02	1285.00	17923.00	7330	20230417	-36.08	4480	20231027	4.58	6170	-24.07	20240202	4625	1.30	20240125	7330	-36.08	20230417	4480	4.58	20231027	3.97	N	005010	1000	561 억	1338981	N	N	0	N	N
146	20240403	160152	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4670	-115	5	-2.40	1927851735	408990	44.77	4785	4810	4670	6220	3350	4785	4713.82	2.44	-31972	4885	4835	4800	4750	4715	4817	4732	562	1435	1000	3440	5	1	56188075	2624	3.63	0.26	12	0.73	1285.00	17923.00	7330	20230417	-36.29	4480	20231027	4.24	6170	-24.31	20240202	4625	0.97	20240125	7330	-36.29	20230417	4480	4.24	20231027	4.00	N	005010	1000	561 억	1368512	N	N	52	N	N
147	20240403	150151	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4680	-105	5	-2.19	1826205510	387245	42.39	4785	4810	4675	6220	3350	4785	4715.89	2.44	-30488	4885	4835	4800	4750	4715	4817	4732	562	1435	1000	3440	5	1	56188075	2630	3.64	0.26	12	0.69	1285.00	17923.00	7330	20230417	-36.15	4480	20231027	4.46	6170	-24.15	20240202	4625	1.19	20240125	7330	-36.15	20230417	4480	4.46	20231027	4.00	N	005010	1000	561 억	1368512	N	N	52	N	N
148	20240403	140151	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4700	-85	5	-1.78	1641277325	347803	38.07	4785	4810	4680	6220	3350	4785	4718.99	2.44	-25010	4885	4835	4800	4750	4715	4817	4732	562	1435	1000	3440	5	1	56188075	2641	3.66	0.26	12	0.62	1285.00	17923.00	7330	20230417	-35.88	4480	20231027	4.91	6170	-23.82	20240202	4625	1.62	20240125	7330	-35.88	20230417	4480	4.91	20231027	4.00	N	005010	1000	561 억	1368512	N	N	52	N	N
149	20240403	130151	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4705	-80	5	-1.67	1361390945	288168	31.54	4785	4810	4695	6220	3350	4785	4724.30	2.44	-24173	4885	4835	4800	4750	4715	4817	4732	562	1435	1000	3440	5	1	56188075	2644	3.66	0.26	12	0.51	1285.00	17923.00	7330	20230417	-35.81	4480	20231027	5.02	6170	-23.74	20240202	4625	1.73	20240125	7330	-35.81	20230417	4480	5.02	20231027	4.00	N	005010	1000	561 억	1368512	N	N	52	N	N
150	20240403	120152	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4710	-75	5	-1.57	1116371945	236045	25.84	4785	4810	4700	6220	3350	4785	4729.49	2.44	-19342	4885	4835	4800	4750	4715	4817	4732	562	1435	1000	3440	5	1	56188075	2646	3.67	0.26	12	0.42	1285.00	17923.00	7330	20230417	-35.74	4480	20231027	5.13	6170	-23.66	20240202	4625	1.84	20240125	7330	-35.74	20230417	4480	5.13	20231027	4.00	N	005010	1000	561 억	1368512	N	N	52	N	N
151	20240403	110151	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4715	-70	5	-1.46	767321345	161879	17.72	4785	4810	4705	6220	3350	4785	4740.09	2.44	-5618	4885	4835	4800	4750	4715	4817	4732	562	1435	1000	3440	5	1	56188075	2649	3.67	0.26	12	0.29	1285.00	17923.00	7330	20230417	-35.68	4480	20231027	5.25	6170	-23.58	20240202	4625	1.95	20240125	7330	-35.68	20230417	4480	5.25	20231027	4.00	N	005010	1000	561 억	1368512	N	N	52	N	N
152	20240403	100151	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4745	-40	5	-0.84	493016695	103849	11.37	4785	4810	4720	6220	3350	4785	4747.44	2.44	-601	4885	4835	4800	4750	4715	4817	4732	562	1435	1000	3440	5	1	56188075	2666	3.69	0.26	12	0.18	1285.00	17923.00	7330	20230417	-35.27	4480	20231027	5.92	6170	-23.10	20240202	4625	2.59	20240125	7330	-35.27	20230417	4480	5.92	20231027	4.00	N	005010	1000	561 억	1368512	N	N	52	N	N
153	20240403	090150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4775	-10	5	-0.21	145165105	30400	3.33	4785	4810	4750	6220	3350	4785	4775.17	2.44	-3117	4885	4835	4800	4750	4715	4817	4732	562	1435	1000	3440	5	1	56188075	2683	3.72	0.27	12	0.05	1285.00	17923.00	7330	20230417	-34.86	4480	20231027	6.58	6170	-22.61	20240202	4625	3.24	20240125	7330	-34.86	20230417	4480	6.58	20231027	4.00	N	005010	1000	561 억	1368512	N	N	52	N	N
154	20240402	160149	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4785	-245	5	-4.87	4379606560	912084	152.17	4835	4850	4765	6530	3530	5030	4801.77	2.62	-105581	5080	5055	5015	4990	4950	5062	4997	562	1500	1000	3620	5	1	56188075	2689	3.72	0.27	12	1.62	1285.00	17923.00	7330	20230417	-34.72	4480	20231027	6.81	6170	-22.45	20240202	4625	3.46	20240125	7330	-34.72	20230417	4480	6.81	20231027	3.92	N	005010	1000	561 억	1474312	N	N	52	N	N
155	20240402	150150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4790	-240	5	-4.77	4225992315	879975	146.81	4835	4850	4765	6530	3530	5030	4802.40	2.62	-111493	5080	5055	5015	4990	4950	5062	4997	562	1500	1000	3620	5	1	56188075	2691	3.73	0.27	12	1.57	1285.00	17923.00	7330	20230417	-34.65	4480	20231027	6.92	6170	-22.37	20240202	4625	3.57	20240125	7330	-34.65	20230417	4480	6.92	20231027	3.92	N	005010	1000	561 억	1474312	N	N	0	N	N
156	20240402	140151	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4790	-240	5	-4.77	3849261955	801271	133.68	4835	4850	4780	6530	3530	5030	4803.95	2.62	-130361	5080	5055	5015	4990	4950	5062	4997	562	1500	1000	3620	5	1	56188075	2691	3.73	0.27	12	1.43	1285.00	17923.00	7330	20230417	-34.65	4480	20231027	6.92	6170	-22.37	20240202	4625	3.57	20240125	7330	-34.65	20230417	4480	6.92	20231027	3.92	N	005010	1000	561 억	1474312	N	N	0	N	N
157	20240402	130150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4785	-245	5	-4.87	3235092525	672936	112.27	4835	4850	4780	6530	3530	5030	4807.43	2.62	-129088	5080	5055	5015	4990	4950	5062	4997	562	1500	1000	3620	5	1	56188075	2689	3.72	0.27	12	1.20	1285.00	17923.00	7330	20230417	-34.72	4480	20231027	6.81	6170	-22.45	20240202	4625	3.46	20240125	7330	-34.72	20230417	4480	6.81	20231027	3.92	N	005010	1000	561 억	1474312	N	N	0	N	N
158	20240402	120150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4795	-235	5	-4.67	2894257905	601796	100.40	4835	4850	4780	6530	3530	5030	4809.37	2.62	-128468	5080	5055	5015	4990	4950	5062	4997	562	1500	1000	3620	5	1	56188075	2694	3.73	0.27	12	1.07	1285.00	17923.00	7330	20230417	-34.58	4480	20231027	7.03	6170	-22.29	20240202	4625	3.68	20240125	7330	-34.58	20230417	4480	7.03	20231027	3.92	N	005010	1000	561 억	1474312	N	N	0	N	N
159	20240402	110150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4805	-225	5	-4.47	2330748705	484234	80.79	4835	4850	4780	6530	3530	5030	4813.27	2.62	-106918	5080	5055	5015	4990	4950	5062	4997	562	1500	1000	3620	5	1	56188075	2700	3.74	0.27	12	0.86	1285.00	17923.00	7330	20230417	-34.45	4480	20231027	7.25	6170	-22.12	20240202	4625	3.89	20240125	7330	-34.45	20230417	4480	7.25	20231027	3.92	N	005010	1000	561 억	1474312	N	N	0	N	N
160	20240402	100150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4825	-205	5	-4.08	1649078430	342450	57.13	4835	4850	4780	6530	3530	5030	4815.53	2.62	-59198	5080	5055	5015	4990	4950	5062	4997	562	1500	1000	3620	5	1	56188075	2711	3.75	0.27	12	0.61	1285.00	17923.00	7330	20230417	-34.17	4480	20231027	7.70	6170	-21.80	20240202	4625	4.32	20240125	7330	-34.17	20230417	4480	7.70	20231027	3.92	N	005010	1000	561 억	1474312	N	N	0	N	N
161	20240402	090148	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4810	-220	5	-4.37	496411420	102979	17.18	4835	4850	4780	6530	3530	5030	4820.51	2.62	-13841	5080	5055	5015	4990	4950	5062	4997	562	1500	1000	3620	5	1	56188075	2703	3.74	0.27	12	0.18	1285.00	17923.00	7330	20230417	-34.38	4480	20231027	7.37	6170	-22.04	20240202	4625	4.00	20240125	7330	-34.38	20230417	4480	7.37	20231027	3.92	N	005010	1000	561 억	1474312	N	N	0	N	N
162	20240401	160149	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	5030	45	2	0.90	2900765415	580297	162.82	5030	5040	4975	6480	3490	4985	4998.60	2.62	4781	5071	5027	4996	4952	4921	5012	4937	562	1495	1000	3580	10	1	56188075	2826	3.91	0.28	12	1.03	1285.00	17923.00	7330	20230417	-31.38	4480	20231027	12.28	6170	-18.48	20240202	4625	8.76	20240125	7330	-31.38	20230417	4480	12.28	20231027	3.96	N	005010	1000	561 억	1470448	N	N	0	N	N
163	20240401	150149	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	5000	15	2	0.30	2469386140	494225	138.67	5030	5040	4975	6480	3490	4985	4996.48	2.62	-6573	5071	5027	4996	4952	4921	5012	4937	562	1495	1000	3580	10	1	56188075	2809	3.89	0.28	12	0.88	1285.00	17923.00	7330	20230417	-31.79	4480	20231027	11.61	6170	-18.96	20240202	4625	8.11	20240125	7330	-31.79	20230417	4480	11.61	20231027	3.96	N	005010	1000	561 억	1470448	N	N	0	N	N
164	20240401	140149	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4995	10	2	0.20	1745872105	349485	98.06	5030	5040	4975	6480	3490	4985	4995.56	2.62	-44434	5071	5027	4996	4952	4921	5012	4937	562	1495	1000	3580	5	1	56188075	2807	3.89	0.28	12	0.62	1285.00	17923.00	7330	20230417	-31.86	4480	20231027	11.50	6170	-19.04	20240202	4625	8.00	20240125	7330	-31.86	20230417	4480	11.50	20231027	3.96	N	005010	1000	561 억	1470448	N	N	0	N	N
165	20240401	130149	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4995	10	2	0.20	1550030730	310252	87.05	5030	5040	4975	6480	3490	4985	4996.04	2.62	-37858	5071	5027	4996	4952	4921	5012	4937	562	1495	1000	3580	5	1	56188075	2807	3.89	0.28	12	0.55	1285.00	17923.00	7330	20230417	-31.86	4480	20231027	11.50	6170	-19.04	20240202	4625	8.00	20240125	7330	-31.86	20230417	4480	11.50	20231027	3.96	N	005010	1000	561 억	1470448	N	N	0	N	N
166	20240401	120150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	5010	25	2	0.50	1320728840	264366	74.17	5030	5040	4975	6480	3490	4985	4995.84	2.62	-36168	5071	5027	4996	4952	4921	5012	4937	562	1495	1000	3580	10	1	56188075	2815	3.90	0.28	12	0.47	1285.00	17923.00	7330	20230417	-31.65	4480	20231027	11.83	6170	-18.80	20240202	4625	8.32	20240125	7330	-31.65	20230417	4480	11.83	20231027	3.96	N	005010	1000	561 억	1470448	N	N	0	N	N
167	20240401	110150	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	5000	15	2	0.30	759891485	152018	42.65	5030	5040	4975	6480	3490	4985	4998.70	2.62	-40586	5071	5027	4996	4952	4921	5012	4937	562	1495	1000	3580	10	1	56188075	2809	3.89	0.28	12	0.27	1285.00	17923.00	7330	20230417	-31.79	4480	20231027	11.61	6170	-18.96	20240202	4625	8.11	20240125	7330	-31.79	20230417	4480	11.61	20231027	3.96	N	005010	1000	561 억	1470448	N	N	0	N	N
168	20240401	100147	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	4995	10	2	0.20	457636250	91664	25.72	5030	5040	4975	6480	3490	4985	4992.54	2.62	-31542	5071	5027	4996	4952	4921	5012	4937	562	1495	1000	3580	5	1	56188075	2807	3.89	0.28	12	0.16	1285.00	17923.00	7330	20230417	-31.86	4480	20231027	11.50	6170	-19.04	20240202	4625	8.00	20240125	7330	-31.86	20230417	4480	11.50	20231027	3.96	N	005010	1000	561 억	1470448	N	N	0	N	N
169	20240401	090148	55	30.00	KOSPI		철강.금속	N	N	N	Y	40	N	5000	15	2	0.30	51930240	10349	2.90	5030	5040	4995	6480	3490	4985	5018.02	2.62	-1158	5071	5027	4996	4952	4921	5012	4937	562	1495	1000	3580	10	1	56188075	2809	3.89	0.28	12	0.02	1285.00	17923.00	7330	20230417	-31.79	4480	20231027	11.61	6170	-18.96	20240202	4625	8.11	20240125	7330	-31.79	20230417	4480	11.61	20231027	3.96	N	005010	1000	561 억	1470448	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History