KissMeData/084010/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14000	-10	5	-0.07	309488100	22104	93.80	14010	14100	13870	18210	9810	14010	14001.46	6.53	667	14183	14096	13963	13876	13743	14030	13810	246	4200	1000	10080	10	1	23414397	3278	4.75	0.39	12	0.09	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억	1528964	N	N	0	N	N
3	20240430	150720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14000	-10	5	-0.07	292223000	20871	88.57	14010	14100	13870	18210	9810	14010	14001.39	6.53	1306	14183	14096	13963	13876	13743	14030	13810	246	4200	1000	10080	10	1	23414397	3278	4.75	0.39	12	0.09	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억	1528964	N	N	0	N	N
4	20240430	140720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13970	-40	5	-0.29	182311110	13007	55.20	14010	14100	13940	18210	9810	14010	14016.38	6.53	1230	14183	14096	13963	13876	13743	14030	13810	246	4200	1000	10080	10	1	23414397	3271	4.74	0.39	12	0.06	2948.00	35857.00	15000	20230926	-6.87	11400	20230726	22.54	14250	-1.96	20240219	12150	14.98	20240125	15000	-6.87	20230926	11400	22.54	20230726	0.46	N	084010	1000	246 억	1528964	N	N	0	N	N
5	20240430	130719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14010	0	3	0.00	129737500	9256	39.28	14010	14100	13940	18210	9810	14010	14016.58	6.53	2101	14183	14096	13963	13876	13743	14030	13810	246	4200	1000	10080	10	1	23414397	3280	4.75	0.39	12	0.04	2948.00	35857.00	15000	20230926	-6.60	11400	20230726	22.89	14250	-1.68	20240219	12150	15.31	20240125	15000	-6.60	20230926	11400	22.89	20230726	0.46	N	084010	1000	246 억	1528964	N	N	0	N	N
6	20240430	120719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13990	-20	5	-0.14	108425070	7734	32.82	14010	14100	13940	18210	9810	14010	14019.27	6.53	2040	14183	14096	13963	13876	13743	14030	13810	246	4200	1000	10080	10	1	23414397	3276	4.75	0.39	12	0.03	2948.00	35857.00	15000	20230926	-6.73	11400	20230726	22.72	14250	-1.82	20240219	12150	15.14	20240125	15000	-6.73	20230926	11400	22.72	20230726	0.46	N	084010	1000	246 억	1528964	N	N	0	N	N
7	20240430	110717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14000	-10	5	-0.07	84333130	6012	25.51	14010	14100	13940	18210	9810	14010	14027.47	6.53	1954	14183	14096	13963	13876	13743	14030	13810	246	4200	1000	10080	10	1	23414397	3278	4.75	0.39	12	0.03	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억	1528964	N	N	0	N	N
8	20240430	100717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14090	80	2	0.57	20621470	1472	6.25	14010	14090	13940	18210	9810	14010	14009.15	6.53	392	14183	14096	13963	13876	13743	14030	13810	246	4200	1000	10080	10	1	23414397	3299	4.78	0.39	12	0.01	2948.00	35857.00	15000	20230926	-6.07	11400	20230726	23.60	14250	-1.12	20240219	12150	15.97	20240125	15000	-6.07	20230926	11400	23.60	20230726	0.46	N	084010	1000	246 억	1528964	N	N	0	N	N
9	20240430	090728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14010	0	3	0.00	812120	58	0.25	14010	14090	13940	18210	9810	14010	14002.07	6.53	0	14183	14096	13963	13876	13743	14030	13810	246	4200	1000	10080	10	1	23414397	3280	4.75	0.39	12	0.00	2948.00	35857.00	15000	20230926	-6.60	11400	20230726	22.89	14250	-1.68	20240219	12150	15.31	20240125	15000	-6.60	20230926	11400	22.89	20230726	0.46	N	084010	1000	246 억	1528964	N	N	0	N	N
10	20240429	160707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14010	-10	5	-0.07	328204480	23563	105.15	14020	14050	13830	18220	9820	14020	13928.78	6.53	-1533	14326	14172	13946	13792	13566	14250	13870	246	4200	1000	10090	10	1	23414397	3280	4.75	0.39	12	0.10	2948.00	35857.00	15000	20230926	-6.60	11400	20230726	22.89	14250	-1.68	20240219	12150	15.31	20240125	15000	-6.60	20230926	11400	22.89	20230726	0.46	N	084010	1000	246 억	1529639	N	N	0	N	N
11	20240429	150718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14030	10	2	0.07	307773590	22105	98.64	14020	14050	13830	18220	9820	14020	13923.26	6.53	-1023	14326	14172	13946	13792	13566	14250	13870	246	4200	1000	10090	10	1	23414397	3285	4.76	0.39	12	0.09	2948.00	35857.00	15000	20230926	-6.47	11400	20230726	23.07	14250	-1.54	20240219	12150	15.47	20240125	15000	-6.47	20230926	11400	23.07	20230726	0.46	N	084010	1000	246 억	1529639	N	N	0	N	N
12	20240429	140650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13990	-30	5	-0.21	249419730	17938	80.05	14020	14050	13830	18220	9820	14020	13904.55	6.53	-48	14326	14172	13946	13792	13566	14250	13870	246	4200	1000	10090	10	1	23414397	3276	4.75	0.39	12	0.08	2948.00	35857.00	15000	20230926	-6.73	11400	20230726	22.72	14250	-1.82	20240219	12150	15.14	20240125	15000	-6.73	20230926	11400	22.72	20230726	0.46	N	084010	1000	246 억	1529639	N	N	0	N	N
13	20240429	130717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13910	-110	5	-0.78	180120280	12977	57.91	14020	14050	13830	18220	9820	14020	13879.96	6.53	-446	14326	14172	13946	13792	13566	14250	13870	246	4200	1000	10090	10	1	23414397	3257	4.72	0.39	12	0.06	2948.00	35857.00	15000	20230926	-7.27	11400	20230726	22.02	14250	-2.39	20240219	12150	14.49	20240125	15000	-7.27	20230926	11400	22.02	20230726	0.46	N	084010	1000	246 억	1529639	N	N	0	N	N
14	20240429	120717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13850	-170	5	-1.21	114867500	8267	36.89	14020	14050	13850	18220	9820	14020	13894.70	6.53	-1007	14326	14172	13946	13792	13566	14250	13870	246	4200	1000	10090	10	1	23414397	3243	4.70	0.39	12	0.04	2948.00	35857.00	15000	20230926	-7.67	11400	20230726	21.49	14250	-2.81	20240219	12150	13.99	20240125	15000	-7.67	20230926	11400	21.49	20230726	0.46	N	084010	1000	246 억	1529639	N	N	0	N	N
15	20240429	110652	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13890	-130	5	-0.93	81039930	5827	26.00	14020	14050	13850	18220	9820	14020	13907.66	6.53	-775	14326	14172	13946	13792	13566	14250	13870	246	4200	1000	10090	10	1	23414397	3252	4.71	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.40	11400	20230726	21.84	14250	-2.53	20240219	12150	14.32	20240125	15000	-7.40	20230926	11400	21.84	20230726	0.46	N	084010	1000	246 억	1529639	N	N	0	N	N
16	20240429	100717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13930	-90	5	-0.64	40504690	2911	12.99	14020	14050	13850	18220	9820	14020	13914.36	6.53	-58	14326	14172	13946	13792	13566	14250	13870	246	4200	1000	10090	10	1	23414397	3262	4.73	0.39	12	0.01	2948.00	35857.00	15000	20230926	-7.13	11400	20230726	22.19	14250	-2.25	20240219	12150	14.65	20240125	15000	-7.13	20230926	11400	22.19	20230726	0.46	N	084010	1000	246 억	1529639	N	N	0	N	N
17	20240429	090717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13960	-60	5	-0.43	3614060	260	1.16	14020	14020	13870	18220	9820	14020	13900.23	6.53	104	14326	14172	13946	13792	13566	14250	13870	246	4200	1000	10090	10	1	23414397	3269	4.74	0.39	12	0.00	2948.00	35857.00	15000	20230926	-6.93	11400	20230726	22.46	14250	-2.04	20240219	12150	14.90	20240125	15000	-6.93	20230926	11400	22.46	20230726	0.46	N	084010	1000	246 억	1529639	N	N	0	N	N
18	20240426	160714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14020	120	2	0.86	312760700	22408	56.72	13900	14100	13720	18070	9730	13900	13957.46	6.54	-668	14353	14126	13873	13646	13393	14000	13520	246	4170	1000	10000	10	1	23414397	3283	4.76	0.39	12	0.10	2948.00	35857.00	15000	20230926	-6.53	11400	20230726	22.98	14250	-1.61	20240219	12150	15.39	20240125	15000	-6.53	20230926	11400	22.98	20230726	0.46	N	084010	1000	246 억	1532071	N	N	0	N	N
19	20240426	150715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13930	30	2	0.22	276544110	19804	50.13	13900	14100	13720	18070	9730	13900	13964.05	6.54	-1149	14353	14126	13873	13646	13393	14000	13520	246	4170	1000	10000	10	1	23414397	3262	4.73	0.39	12	0.08	2948.00	35857.00	15000	20230926	-7.13	11400	20230726	22.19	14250	-2.25	20240219	12150	14.65	20240125	15000	-7.13	20230926	11400	22.19	20230726	0.46	N	084010	1000	246 억	1532071	N	N	0	N	N
20	20240426	140712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13960	60	2	0.43	234723590	16819	42.57	13900	14100	13720	18070	9730	13900	13955.86	6.54	-316	14353	14126	13873	13646	13393	14000	13520	246	4170	1000	10000	10	1	23414397	3269	4.74	0.39	12	0.07	2948.00	35857.00	15000	20230926	-6.93	11400	20230726	22.46	14250	-2.04	20240219	12150	14.90	20240125	15000	-6.93	20230926	11400	22.46	20230726	0.46	N	084010	1000	246 억	1532071	N	N	0	N	N
21	20240426	130714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14040	140	2	1.01	185004000	13281	33.62	13900	14100	13720	18070	9730	13900	13929.98	6.54	183	14353	14126	13873	13646	13393	14000	13520	246	4170	1000	10000	10	1	23414397	3287	4.76	0.39	12	0.06	2948.00	35857.00	15000	20230926	-6.40	11400	20230726	23.16	14250	-1.47	20240219	12150	15.56	20240125	15000	-6.40	20230926	11400	23.16	20230726	0.46	N	084010	1000	246 억	1532071	N	N	0	N	N
22	20240426	120712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13990	90	2	0.65	140302380	10086	25.53	13900	14100	13720	18070	9730	13900	13910.61	6.54	155	14353	14126	13873	13646	13393	14000	13520	246	4170	1000	10000	10	1	23414397	3276	4.75	0.39	12	0.04	2948.00	35857.00	15000	20230926	-6.73	11400	20230726	22.72	14250	-1.82	20240219	12150	15.14	20240125	15000	-6.73	20230926	11400	22.72	20230726	0.46	N	084010	1000	246 억	1532071	N	N	0	N	N
23	20240426	110712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14000	100	2	0.72	115991030	8349	21.13	13900	14100	13720	18070	9730	13900	13892.81	6.54	297	14353	14126	13873	13646	13393	14000	13520	246	4170	1000	10000	10	1	23414397	3278	4.75	0.39	12	0.04	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억	1532071	N	N	0	N	N
24	20240426	100711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14000	100	2	0.72	72260180	5220	13.21	13900	14100	13720	18070	9730	13900	13842.95	6.54	524	14353	14126	13873	13646	13393	14000	13520	246	4170	1000	10000	10	1	23414397	3278	4.75	0.39	12	0.02	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억	1532071	N	N	0	N	N
25	20240426	090715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13940	40	2	0.29	1796740	128	0.32	13900	14100	13900	18070	9730	13900	14037.03	6.54	-62	14353	14126	13873	13646	13393	14000	13520	246	4170	1000	10000	10	1	23414397	3264	4.73	0.39	12	0.00	2948.00	35857.00	15000	20230926	-7.07	11400	20230726	22.28	14250	-2.18	20240219	12150	14.73	20240125	15000	-7.07	20230926	11400	22.28	20230726	0.46	N	084010	1000	246 억	1532071	N	N	0	N	N
26	20240425	160708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13900	60	2	0.43	547355780	39504	172.32	14100	14100	13620	17990	9690	13840	13855.71	6.56	3268	14293	14066	13903	13676	13513	13985	13595	246	4150	1000	9960	10	1	23414397	3255	4.72	0.39	12	0.17	2948.00	35857.00	15000	20230926	-7.33	11400	20230726	21.93	14250	-2.46	20240219	12150	14.40	20240125	15000	-7.33	20230926	11400	21.93	20230726	0.46	N	084010	1000	246 억	1535723	N	N	0	N	N
27	20240425	150713	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13990	150	2	1.08	528653650	38161	166.46	14100	14100	13620	17990	9690	13840	13853.24	6.56	2936	14293	14066	13903	13676	13513	13985	13595	246	4150	1000	9960	10	1	23414397	3276	4.75	0.39	12	0.16	2948.00	35857.00	15000	20230926	-6.73	11400	20230726	22.72	14250	-1.82	20240219	12150	15.14	20240125	15000	-6.73	20230926	11400	22.72	20230726	0.46	N	084010	1000	246 억	1535723	N	N	0	N	N
28	20240425	140709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13990	150	2	1.08	494595330	35727	155.84	14100	14100	13620	17990	9690	13840	13843.74	6.56	3475	14293	14066	13903	13676	13513	13985	13595	246	4150	1000	9960	10	1	23414397	3276	4.75	0.39	12	0.15	2948.00	35857.00	15000	20230926	-6.73	11400	20230726	22.72	14250	-1.82	20240219	12150	15.14	20240125	15000	-6.73	20230926	11400	22.72	20230726	0.46	N	084010	1000	246 억	1535723	N	N	0	N	N
29	20240425	130712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13980	140	2	1.01	392128320	28409	123.92	14100	14100	13620	17990	9690	13840	13802.96	6.56	6529	14293	14066	13903	13676	13513	13985	13595	246	4150	1000	9960	10	1	23414397	3273	4.74	0.39	12	0.12	2948.00	35857.00	15000	20230926	-6.80	11400	20230726	22.63	14250	-1.89	20240219	12150	15.06	20240125	15000	-6.80	20230926	11400	22.63	20230726	0.46	N	084010	1000	246 억	1535723	N	N	0	N	N
30	20240425	120708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13890	50	2	0.36	342835190	24881	108.53	14100	14100	13620	17990	9690	13840	13779.00	6.56	7590	14293	14066	13903	13676	13513	13985	13595	246	4150	1000	9960	10	1	23414397	3252	4.71	0.39	12	0.11	2948.00	35857.00	15000	20230926	-7.40	11400	20230726	21.84	14250	-2.53	20240219	12150	14.32	20240125	15000	-7.40	20230926	11400	21.84	20230726	0.46	N	084010	1000	246 억	1535723	N	N	0	N	N
31	20240425	110710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13770	-70	5	-0.51	246835870	17950	78.30	14100	14100	13620	17990	9690	13840	13751.30	6.56	5488	14293	14066	13903	13676	13513	13985	13595	246	4150	1000	9960	10	1	23414397	3224	4.67	0.38	12	0.08	2948.00	35857.00	15000	20230926	-8.20	11400	20230726	20.79	14250	-3.37	20240219	12150	13.33	20240125	15000	-8.20	20230926	11400	20.79	20230726	0.46	N	084010	1000	246 억	1535723	N	N	0	N	N
32	20240425	100709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13830	-10	5	-0.07	161590030	11793	51.44	14100	14100	13620	17990	9690	13840	13702.20	6.56	3275	14293	14066	13903	13676	13513	13985	13595	246	4150	1000	9960	10	1	23414397	3238	4.69	0.39	12	0.05	2948.00	35857.00	15000	20230926	-7.80	11400	20230726	21.32	14250	-2.95	20240219	12150	13.83	20240125	15000	-7.80	20230926	11400	21.32	20230726	0.46	N	084010	1000	246 억	1535723	N	N	0	N	N
33	20240425	090712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13700	-140	5	-1.01	29747280	2155	9.40	14100	14100	13690	17990	9690	13840	13803.84	6.56	184	14293	14066	13903	13676	13513	13985	13595	246	4150	1000	9960	10	1	23414397	3208	4.65	0.38	12	0.01	2948.00	35857.00	15000	20230926	-8.67	11400	20230726	20.18	14250	-3.86	20240219	12150	12.76	20240125	15000	-8.67	20230926	11400	20.18	20230726	0.46	N	084010	1000	246 억	1535723	N	N	0	N	N
34	20240424	160657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13840	-60	5	-0.43	318759220	22921	67.06	14010	14130	13740	18070	9730	13900	13906.88	6.59	-4661	14240	14070	13960	13790	13680	14015	13735	246	4170	1000	10000	10	1	23414397	3241	4.69	0.39	12	0.10	2948.00	35857.00	15000	20230926	-7.73	11400	20230726	21.40	14250	-2.88	20240219	12150	13.91	20240125	15000	-7.73	20230926	11400	21.40	20230726	0.45	N	084010	1000	246 억	1542266	N	N	0	N	N
35	20240424	150707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13890	-10	5	-0.07	303953110	21853	63.94	14010	14130	13740	18070	9730	13900	13908.99	6.59	-4442	14240	14070	13960	13790	13680	14015	13735	246	4170	1000	10000	10	1	23414397	3252	4.71	0.39	12	0.09	2948.00	35857.00	15000	20230926	-7.40	11400	20230726	21.84	14250	-2.53	20240219	12150	14.32	20240125	15000	-7.40	20230926	11400	21.84	20230726	0.45	N	084010	1000	246 억	1542266	N	N	0	N	N
36	20240424	140706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13840	-60	5	-0.43	245717920	17645	51.63	14010	14130	13740	18070	9730	13900	13925.64	6.59	-4099	14240	14070	13960	13790	13680	14015	13735	246	4170	1000	10000	10	1	23414397	3241	4.69	0.39	12	0.08	2948.00	35857.00	15000	20230926	-7.73	11400	20230726	21.40	14250	-2.88	20240219	12150	13.91	20240125	15000	-7.73	20230926	11400	21.40	20230726	0.45	N	084010	1000	246 억	1542266	N	N	0	N	N
37	20240424	130711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13900	0	3	0.00	204606030	14675	42.94	14010	14130	13740	18070	9730	13900	13942.49	6.59	-3825	14240	14070	13960	13790	13680	14015	13735	246	4170	1000	10000	10	1	23414397	3255	4.72	0.39	12	0.06	2948.00	35857.00	15000	20230926	-7.33	11400	20230726	21.93	14250	-2.46	20240219	12150	14.40	20240125	15000	-7.33	20230926	11400	21.93	20230726	0.45	N	084010	1000	246 억	1542266	N	N	0	N	N
38	20240424	120708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13870	-30	5	-0.22	180919240	12970	37.95	14010	14130	13740	18070	9730	13900	13949.05	6.59	-3347	14240	14070	13960	13790	13680	14015	13735	246	4170	1000	10000	10	1	23414397	3248	4.70	0.39	12	0.06	2948.00	35857.00	15000	20230926	-7.53	11400	20230726	21.67	14250	-2.67	20240219	12150	14.16	20240125	15000	-7.53	20230926	11400	21.67	20230726	0.45	N	084010	1000	246 억	1542266	N	N	0	N	N
39	20240424	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13940	40	2	0.29	140592530	10072	29.47	14010	14130	13740	18070	9730	13900	13958.75	6.59	-2088	14240	14070	13960	13790	13680	14015	13735	246	4170	1000	10000	10	1	23414397	3264	4.73	0.39	12	0.04	2948.00	35857.00	15000	20230926	-7.07	11400	20230726	22.28	14250	-2.18	20240219	12150	14.73	20240125	15000	-7.07	20230926	11400	22.28	20230726	0.45	N	084010	1000	246 억	1542266	N	N	0	N	N
40	20240424	100705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13920	20	2	0.14	118476860	8484	24.82	14010	14130	13740	18070	9730	13900	13964.74	6.59	-1706	14240	14070	13960	13790	13680	14015	13735	246	4170	1000	10000	10	1	23414397	3259	4.72	0.39	12	0.04	2948.00	35857.00	15000	20230926	-7.20	11400	20230726	22.11	14250	-2.32	20240219	12150	14.57	20240125	15000	-7.20	20230926	11400	22.11	20230726	0.45	N	084010	1000	246 억	1542266	N	N	0	N	N
41	20240424	090708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14070	170	2	1.22	7363060	525	1.54	14010	14070	13980	18070	9730	13900	14024.88	6.59	-11	14240	14070	13960	13790	13680	14015	13735	246	4170	1000	10000	10	1	23414397	3294	4.77	0.39	12	0.00	2948.00	35857.00	15000	20230926	-6.20	11400	20230726	23.42	14250	-1.26	20240219	12150	15.80	20240125	15000	-6.20	20230926	11400	23.42	20230726	0.45	N	084010	1000	246 억	1542266	N	N	0	N	N
42	20240423	160644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13900	-20	5	-0.14	480001860	34178	89.34	13920	14130	13850	18090	9750	13920	14044.18	6.59	4257	14300	14110	13780	13590	13260	14205	13685	246	4170	1000	10020	10	1	23414397	3255	4.72	0.39	12	0.15	2948.00	35857.00	15000	20230926	-7.33	11400	20230726	21.93	14250	-2.46	20240219	12150	14.40	20240125	15000	-7.33	20230926	11400	21.93	20230726	0.47	N	084010	1000	246 억	1542225	N	N	4	N	N
43	20240423	150704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14000	80	2	0.57	453342110	32268	84.35	13920	14130	13850	18090	9750	13920	14049.28	6.59	3772	14300	14110	13780	13590	13260	14205	13685	246	4170	1000	10020	10	1	23414397	3278	4.75	0.39	12	0.14	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.47	N	084010	1000	246 억	1542225	N	N	4	N	N
44	20240423	140704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14040	120	2	0.86	382314370	27194	71.08	13920	14130	13850	18090	9750	13920	14058.78	6.59	2270	14300	14110	13780	13590	13260	14205	13685	246	4170	1000	10020	10	1	23414397	3287	4.76	0.39	12	0.12	2948.00	35857.00	15000	20230926	-6.40	11400	20230726	23.16	14250	-1.47	20240219	12150	15.56	20240125	15000	-6.40	20230926	11400	23.16	20230726	0.47	N	084010	1000	246 억	1542225	N	N	4	N	N
45	20240423	130702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14100	180	2	1.29	314626010	22378	58.50	13920	14130	13850	18090	9750	13920	14059.61	6.59	2680	14300	14110	13780	13590	13260	14205	13685	246	4170	1000	10020	10	1	23414397	3301	4.78	0.39	12	0.10	2948.00	35857.00	15000	20230926	-6.00	11400	20230726	23.68	14250	-1.05	20240219	12150	16.05	20240125	15000	-6.00	20230926	11400	23.68	20230726	0.47	N	084010	1000	246 억	1542225	N	N	4	N	N
46	20240423	120702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14030	110	2	0.79	239396690	17026	44.51	13920	14130	13850	18090	9750	13920	14060.65	6.59	1905	14300	14110	13780	13590	13260	14205	13685	246	4170	1000	10020	10	1	23414397	3285	4.76	0.39	12	0.07	2948.00	35857.00	15000	20230926	-6.47	11400	20230726	23.07	14250	-1.54	20240219	12150	15.47	20240125	15000	-6.47	20230926	11400	23.07	20230726	0.47	N	084010	1000	246 억	1542225	N	N	4	N	N
47	20240423	110704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14100	180	2	1.29	179167640	12737	33.29	13920	14130	13850	18090	9750	13920	14066.71	6.59	2056	14300	14110	13780	13590	13260	14205	13685	246	4170	1000	10020	10	1	23414397	3301	4.78	0.39	12	0.05	2948.00	35857.00	15000	20230926	-6.00	11400	20230726	23.68	14250	-1.05	20240219	12150	16.05	20240125	15000	-6.00	20230926	11400	23.68	20230726	0.47	N	084010	1000	246 억	1542225	N	N	4	N	N
48	20240423	100703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14130	210	2	1.51	110197080	7845	20.51	13920	14130	13850	18090	9750	13920	14046.79	6.59	2487	14300	14110	13780	13590	13260	14205	13685	246	4170	1000	10020	10	1	23414397	3308	4.79	0.39	12	0.03	2948.00	35857.00	15000	20230926	-5.80	11400	20230726	23.95	14250	-0.84	20240219	12150	16.30	20240125	15000	-5.80	20230926	11400	23.95	20230726	0.47	N	084010	1000	246 억	1542225	N	N	4	N	N
49	20240423	090703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13910	-10	5	-0.07	1085730	78	0.20	13920	13920	13910	18090	9750	13920	13919.62	6.59	-38	14300	14110	13780	13590	13260	14205	13685	246	4170	1000	10020	10	1	23414397	3257	4.72	0.39	12	0.00	2948.00	35857.00	15000	20230926	-7.27	11400	20230726	22.02	14250	-2.39	20240219	12150	14.49	20240125	15000	-7.27	20230926	11400	22.02	20230726	0.47	N	084010	1000	246 억	1542225	N	N	4	N	N
50	20240422	160701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13920	180	2	1.31	526404360	38111	155.74	13720	13970	13450	17860	9620	13740	13812.29	6.63	-10092	14000	13870	13710	13580	13420	13790	13500	246	4120	1000	9890	10	1	23414397	3259	4.72	0.39	12	0.16	2948.00	35857.00	15000	20230926	-7.20	11400	20230726	22.11	14250	-2.32	20240219	12150	14.57	20240125	15000	-7.20	20230926	11400	22.11	20230726	0.43	N	084010	1000	246 억	1552622	N	N	4	N	N
51	20240422	150700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13940	200	2	1.46	505773900	36631	149.69	13720	13960	13450	17860	9620	13740	13807.26	6.63	-10105	14000	13870	13710	13580	13420	13790	13500	246	4120	1000	9890	10	1	23414397	3264	4.73	0.39	12	0.16	2948.00	35857.00	15000	20230926	-7.07	11400	20230726	22.28	14250	-2.18	20240219	12150	14.73	20240125	15000	-7.07	20230926	11400	22.28	20230726	0.43	N	084010	1000	246 억	1552622	N	N	6	N	N
52	20240422	140700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13920	180	2	1.31	428840820	31100	127.09	13720	13930	13450	17860	9620	13740	13789.09	6.63	-8599	14000	13870	13710	13580	13420	13790	13500	246	4120	1000	9890	10	1	23414397	3259	4.72	0.39	12	0.13	2948.00	35857.00	15000	20230926	-7.20	11400	20230726	22.11	14250	-2.32	20240219	12150	14.57	20240125	15000	-7.20	20230926	11400	22.11	20230726	0.43	N	084010	1000	246 억	1552622	N	N	6	N	N
53	20240422	130658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13870	130	2	0.95	336493780	24453	99.93	13720	13930	13450	17860	9620	13740	13760.84	6.63	-4619	14000	13870	13710	13580	13420	13790	13500	246	4120	1000	9890	10	1	23414397	3248	4.70	0.39	12	0.10	2948.00	35857.00	15000	20230926	-7.53	11400	20230726	21.67	14250	-2.67	20240219	12150	14.16	20240125	15000	-7.53	20230926	11400	21.67	20230726	0.43	N	084010	1000	246 억	1552622	N	N	6	N	N
54	20240422	120658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13880	140	2	1.02	271960770	19804	80.93	13720	13930	13450	17860	9620	13740	13732.62	6.63	-2346	14000	13870	13710	13580	13420	13790	13500	246	4120	1000	9890	10	1	23414397	3250	4.71	0.39	12	0.08	2948.00	35857.00	15000	20230926	-7.47	11400	20230726	21.75	14250	-2.60	20240219	12150	14.24	20240125	15000	-7.47	20230926	11400	21.75	20230726	0.43	N	084010	1000	246 억	1552622	N	N	6	N	N
55	20240422	110658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13880	140	2	1.02	178915680	13109	53.57	13720	13880	13450	17860	9620	13740	13648.31	6.63	305	14000	13870	13710	13580	13420	13790	13500	246	4120	1000	9890	10	1	23414397	3250	4.71	0.39	12	0.06	2948.00	35857.00	15000	20230926	-7.47	11400	20230726	21.75	14250	-2.60	20240219	12150	14.24	20240125	15000	-7.47	20230926	11400	21.75	20230726	0.43	N	084010	1000	246 억	1552622	N	N	6	N	N
56	20240422	100659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13740	0	3	0.00	127684610	9397	38.40	13720	13780	13450	17860	9620	13740	13587.81	6.63	231	14000	13870	13710	13580	13420	13790	13500	246	4120	1000	9890	10	1	23414397	3217	4.66	0.38	12	0.04	2948.00	35857.00	15000	20230926	-8.40	11400	20230726	20.53	14250	-3.58	20240219	12150	13.09	20240125	15000	-8.40	20230926	11400	20.53	20230726	0.43	N	084010	1000	246 억	1552622	N	N	6	N	N
57	20240422	090659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13690	-50	5	-0.36	10207960	750	3.06	13720	13720	13600	17860	9620	13740	13610.61	6.63	22	14000	13870	13710	13580	13420	13790	13500	246	4120	1000	9890	10	1	23414397	3205	4.64	0.38	12	0.00	2948.00	35857.00	15000	20230926	-8.73	11400	20230726	20.09	14250	-3.93	20240219	12150	12.67	20240125	15000	-8.73	20230926	11400	20.09	20230726	0.43	N	084010	1000	246 억	1552622	N	N	6	N	N
58	20240419	160629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13740	-100	5	-0.72	334657010	24469	29.05	13840	13840	13550	17990	9690	13840	13676.75	6.63	7258	14440	14140	13880	13580	13320	14290	13730	246	4150	1000	9960	10	1	23414397	3217	4.66	0.38	12	0.10	2948.00	35857.00	15000	20230926	-8.40	11400	20230726	20.53	14250	-3.58	20240219	12150	13.09	20240125	15000	-8.40	20230926	11400	20.53	20230726	0.45	N	084010	1000	246 억	1553478	N	N	6	N	N
59	20240419	150635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13820	-20	5	-0.14	314713950	23017	27.32	13840	13840	13550	17990	9690	13840	13673.11	6.63	7663	14440	14140	13880	13580	13320	14290	13730	246	4150	1000	9960	10	1	23414397	3236	4.69	0.39	12	0.10	2948.00	35857.00	15000	20230926	-7.87	11400	20230726	21.23	14250	-3.02	20240219	12150	13.74	20240125	15000	-7.87	20230926	11400	21.23	20230726	0.45	N	084010	1000	246 억	1553478	N	N	0	N	N
60	20240419	140629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13720	-120	5	-0.87	290056620	21228	25.20	13840	13840	13550	17990	9690	13840	13663.87	6.63	7221	14440	14140	13880	13580	13320	14290	13730	246	4150	1000	9960	10	1	23414397	3212	4.65	0.38	12	0.09	2948.00	35857.00	15000	20230926	-8.53	11400	20230726	20.35	14250	-3.72	20240219	12150	12.92	20240125	15000	-8.53	20230926	11400	20.35	20230726	0.45	N	084010	1000	246 억	1553478	N	N	0	N	N
61	20240419	130630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13750	-90	5	-0.65	257085470	18828	22.35	13840	13840	13550	17990	9690	13840	13654.42	6.63	8381	14440	14140	13880	13580	13320	14290	13730	246	4150	1000	9960	10	1	23414397	3219	4.66	0.38	12	0.08	2948.00	35857.00	15000	20230926	-8.33	11400	20230726	20.61	14250	-3.51	20240219	12150	13.17	20240125	15000	-8.33	20230926	11400	20.61	20230726	0.45	N	084010	1000	246 억	1553478	N	N	0	N	N
62	20240419	120627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13650	-190	5	-1.37	235436320	17247	20.47	13840	13840	13550	17990	9690	13840	13650.86	6.63	7678	14440	14140	13880	13580	13320	14290	13730	246	4150	1000	9960	10	1	23414397	3196	4.63	0.38	12	0.07	2948.00	35857.00	15000	20230926	-9.00	11400	20230726	19.74	14250	-4.21	20240219	12150	12.35	20240125	15000	-9.00	20230926	11400	19.74	20230726	0.45	N	084010	1000	246 억	1553478	N	N	0	N	N
63	20240419	110633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13630	-210	5	-1.52	162043040	11860	14.08	13840	13840	13550	17990	9690	13840	13662.99	6.63	3872	14440	14140	13880	13580	13320	14290	13730	246	4150	1000	9960	10	1	23414397	3191	4.62	0.38	12	0.05	2948.00	35857.00	15000	20230926	-9.13	11400	20230726	19.56	14250	-4.35	20240219	12150	12.18	20240125	15000	-9.13	20230926	11400	19.56	20230726	0.45	N	084010	1000	246 억	1553478	N	N	0	N	N
64	20240419	100632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13690	-150	5	-1.08	108512720	7945	9.43	13840	13840	13550	17990	9690	13840	13657.99	6.63	1662	14440	14140	13880	13580	13320	14290	13730	246	4150	1000	9960	10	1	23414397	3205	4.64	0.38	12	0.03	2948.00	35857.00	15000	20230926	-8.73	11400	20230726	20.09	14250	-3.93	20240219	12150	12.67	20240125	15000	-8.73	20230926	11400	20.09	20230726	0.45	N	084010	1000	246 억	1553478	N	N	0	N	N
65	20240419	090627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13760	-80	5	-0.58	11913860	862	1.02	13840	13840	13700	17990	9690	13840	13821.18	6.63	-377	14440	14140	13880	13580	13320	14290	13730	246	4150	1000	9960	10	1	23414397	3222	4.67	0.38	12	0.00	2948.00	35857.00	15000	20230926	-8.27	11400	20230726	20.70	14250	-3.44	20240219	12150	13.25	20240125	15000	-8.27	20230926	11400	20.70	20230726	0.45	N	084010	1000	246 억	1553478	N	N	0	N	N
66	20240418	160628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13840	180	2	1.32	1174225140	84192	222.77	13620	14180	13620	17750	9570	13660	13947.37	6.62	-5954	14013	13836	13613	13436	13213	13925	13525	246	4090	1000	9830	10	1	23414397	3241	4.69	0.39	12	0.36	2948.00	35857.00	15000	20230926	-7.73	11400	20230726	21.40	14250	-2.88	20240219	12150	13.91	20240125	15000	-7.73	20230926	11400	21.40	20230726	0.47	N	084010	1000	246 억	1550912	N	N	0	N	N
67	20240418	150626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13790	130	2	0.95	1133234180	81218	214.90	13620	14180	13620	17750	9570	13660	13953.32	6.62	-5206	14013	13836	13613	13436	13213	13925	13525	246	4090	1000	9830	10	1	23414397	3229	4.68	0.38	12	0.35	2948.00	35857.00	15000	20230926	-8.07	11400	20230726	20.96	14250	-3.23	20240219	12150	13.50	20240125	15000	-8.07	20230926	11400	20.96	20230726	0.47	N	084010	1000	246 억	1550912	N	N	0	N	N
68	20240418	140632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13800	140	2	1.02	1043543340	74718	197.70	13620	14180	13620	17750	9570	13660	13966.80	6.62	-2686	14013	13836	13613	13436	13213	13925	13525	246	4090	1000	9830	10	1	23414397	3231	4.68	0.38	12	0.32	2948.00	35857.00	15000	20230926	-8.00	11400	20230726	21.05	14250	-3.16	20240219	12150	13.58	20240125	15000	-8.00	20230926	11400	21.05	20230726	0.47	N	084010	1000	246 억	1550912	N	N	0	N	N
69	20240418	130627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13960	300	2	2.20	934930480	66863	176.92	13620	14180	13620	17750	9570	13660	13983.22	6.62	-727	14013	13836	13613	13436	13213	13925	13525	246	4090	1000	9830	10	1	23414397	3269	4.74	0.39	12	0.29	2948.00	35857.00	15000	20230926	-6.93	11400	20230726	22.46	14250	-2.04	20240219	12150	14.90	20240125	15000	-6.93	20230926	11400	22.46	20230726	0.47	N	084010	1000	246 억	1550912	N	N	0	N	N
70	20240418	120625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14020	360	2	2.64	869698630	62201	164.58	13620	14180	13620	17750	9570	13660	13982.54	6.62	1282	14013	13836	13613	13436	13213	13925	13525	246	4090	1000	9830	10	1	23414397	3283	4.76	0.39	12	0.27	2948.00	35857.00	15000	20230926	-6.53	11400	20230726	22.98	14250	-1.61	20240219	12150	15.39	20240125	15000	-6.53	20230926	11400	22.98	20230726	0.47	N	084010	1000	246 억	1550912	N	N	0	N	N
71	20240418	110626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13970	310	2	2.27	789159200	56441	149.34	13620	14180	13620	17750	9570	13660	13982.54	6.62	2703	14013	13836	13613	13436	13213	13925	13525	246	4090	1000	9830	10	1	23414397	3271	4.74	0.39	12	0.24	2948.00	35857.00	15000	20230926	-6.87	11400	20230726	22.54	14250	-1.96	20240219	12150	14.98	20240125	15000	-6.87	20230926	11400	22.54	20230726	0.47	N	084010	1000	246 억	1550912	N	N	0	N	N
72	20240418	100628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13980	320	2	2.34	691999210	49476	130.91	13620	14180	13620	17750	9570	13660	13987.17	6.62	2517	14013	13836	13613	13436	13213	13925	13525	246	4090	1000	9830	10	1	23414397	3273	4.74	0.39	12	0.21	2948.00	35857.00	15000	20230926	-6.80	11400	20230726	22.63	14250	-1.89	20240219	12150	15.06	20240125	15000	-6.80	20230926	11400	22.63	20230726	0.47	N	084010	1000	246 억	1550912	N	N	0	N	N
73	20240418	090626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13860	200	2	1.46	58835620	4268	11.29	13620	13860	13620	17750	9570	13660	13788.02	6.62	894	14013	13836	13613	13436	13213	13925	13525	246	4090	1000	9830	10	1	23414397	3245	4.70	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.47	N	084010	1000	246 억	1550912	N	N	0	N	N
74	20240417	160621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13660	300	2	2.25	513614060	37762	82.82	13490	13790	13390	17360	9360	13360	13601.25	6.61	2577	13713	13536	13353	13176	12993	13625	13265	246	4000	1000	9610	10	1	23414397	3198	4.63	0.38	12	0.16	2948.00	35857.00	15000	20230926	-8.93	11400	20230726	19.82	14250	-4.14	20240219	12150	12.43	20240125	15000	-8.93	20230926	11400	19.82	20230726	0.46	N	084010	1000	246 억	1548040	N	N	24	N	N
75	20240417	150633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13620	260	2	1.95	493027820	36253	79.51	13490	13790	13390	17360	9360	13360	13599.65	6.61	2662	13713	13536	13353	13176	12993	13625	13265	246	4000	1000	9610	10	1	23414397	3189	4.62	0.38	12	0.15	2948.00	35857.00	15000	20230926	-9.20	11400	20230726	19.47	14250	-4.42	20240219	12150	12.10	20240125	15000	-9.20	20230926	11400	19.47	20230726	0.46	N	084010	1000	246 억	1548040	N	N	24	N	N
76	20240417	140626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13670	310	2	2.32	435102440	32005	70.19	13490	13790	13390	17360	9360	13360	13594.83	6.61	3528	13713	13536	13353	13176	12993	13625	13265	246	4000	1000	9610	10	1	23414397	3201	4.64	0.38	12	0.14	2948.00	35857.00	15000	20230926	-8.87	11400	20230726	19.91	14250	-4.07	20240219	12150	12.51	20240125	15000	-8.87	20230926	11400	19.91	20230726	0.46	N	084010	1000	246 억	1548040	N	N	24	N	N
77	20240417	130629	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13650	290	2	2.17	364061950	26806	58.79	13490	13790	13390	17360	9360	13360	13581.37	6.61	3586	13713	13536	13353	13176	12993	13625	13265	246	4000	1000	9610	10	1	23414397	3196	4.63	0.38	12	0.11	2948.00	35857.00	15000	20230926	-9.00	11400	20230726	19.74	14250	-4.21	20240219	12150	12.35	20240125	15000	-9.00	20230926	11400	19.74	20230726	0.46	N	084010	1000	246 억	1548040	N	N	24	N	N
78	20240417	120630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13670	310	2	2.32	296495420	21858	47.94	13490	13790	13390	17360	9360	13360	13564.63	6.61	4587	13713	13536	13353	13176	12993	13625	13265	246	4000	1000	9610	10	1	23414397	3201	4.64	0.38	12	0.09	2948.00	35857.00	15000	20230926	-8.87	11400	20230726	19.91	14250	-4.07	20240219	12150	12.51	20240125	15000	-8.87	20230926	11400	19.91	20230726	0.46	N	084010	1000	246 억	1548040	N	N	24	N	N
79	20240417	110630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13560	200	2	1.50	171185760	12698	27.85	13490	13560	13390	17360	9360	13360	13481.33	6.61	4191	13713	13536	13353	13176	12993	13625	13265	246	4000	1000	9610	10	1	23414397	3175	4.60	0.38	12	0.05	2948.00	35857.00	15000	20230926	-9.60	11400	20230726	18.95	14250	-4.84	20240219	12150	11.60	20240125	15000	-9.60	20230926	11400	18.95	20230726	0.46	N	084010	1000	246 억	1548040	N	N	24	N	N
80	20240417	100626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13500	140	2	1.05	40586750	3018	6.62	13490	13500	13390	17360	9360	13360	13448.26	6.61	149	13713	13536	13353	13176	12993	13625	13265	246	4000	1000	9610	10	1	23414397	3161	4.58	0.38	12	0.01	2948.00	35857.00	15000	20230926	-10.00	11400	20230726	18.42	14250	-5.26	20240219	12150	11.11	20240125	15000	-10.00	20230926	11400	18.42	20230726	0.46	N	084010	1000	246 억	1548040	N	N	24	N	N
81	20240417	090623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13410	50	2	0.37	3147500	234	0.51	13490	13490	13390	17360	9360	13360	13451.24	6.61	-67	13713	13536	13353	13176	12993	13625	13265	246	4000	1000	9610	10	1	23414397	3140	4.55	0.37	12	0.00	2948.00	35857.00	15000	20230926	-10.60	11400	20230726	17.63	14250	-5.89	20240219	12150	10.37	20240125	15000	-10.60	20230926	11400	17.63	20230726	0.46	N	084010	1000	246 억	1548040	N	N	24	N	N
82	20240416	160627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13360	10	2	0.07	609155180	45544	181.76	13300	13530	13170	17350	9350	13350	13375.10	6.61	2877	13690	13520	13310	13140	12930	13415	13035	246	4000	1000	9610	10	1	23414397	3128	4.53	0.37	12	0.19	2948.00	35857.00	15000	20230926	-10.93	11400	20230726	17.19	14250	-6.25	20240219	12150	9.96	20240125	15000	-10.93	20230926	11400	17.19	20230726	0.47	N	084010	1000	246 억	1548494	N	N	24	N	N
83	20240416	150625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13370	20	2	0.15	535905940	40059	159.87	13300	13530	13170	17350	9350	13350	13377.92	6.61	2567	13690	13520	13310	13140	12930	13415	13035	246	4000	1000	9610	10	1	23414397	3131	4.54	0.37	12	0.17	2948.00	35857.00	15000	20230926	-10.87	11400	20230726	17.28	14250	-6.18	20240219	12150	10.04	20240125	15000	-10.87	20230926	11400	17.28	20230726	0.47	N	084010	1000	246 억	1548494	N	N	152	N	N
84	20240416	140625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13350	0	3	0.00	373436870	27897	111.33	13300	13530	13170	17350	9350	13350	13386.29	6.61	2286	13690	13520	13310	13140	12930	13415	13035	246	4000	1000	9610	10	1	23414397	3126	4.53	0.37	12	0.12	2948.00	35857.00	15000	20230926	-11.00	11400	20230726	17.11	14250	-6.32	20240219	12150	9.88	20240125	15000	-11.00	20230926	11400	17.11	20230726	0.47	N	084010	1000	246 억	1548494	N	N	152	N	N
85	20240416	130626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13420	70	2	0.52	298107210	22261	88.84	13300	13530	13170	17350	9350	13350	13391.48	6.61	3028	13690	13520	13310	13140	12930	13415	13035	246	4000	1000	9610	10	1	23414397	3142	4.55	0.37	12	0.10	2948.00	35857.00	15000	20230926	-10.53	11400	20230726	17.72	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.47	N	084010	1000	246 억	1548494	N	N	152	N	N
86	20240416	120628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13360	10	2	0.07	255183170	19057	76.05	13300	13530	13170	17350	9350	13350	13390.54	6.61	1145	13690	13520	13310	13140	12930	13415	13035	246	4000	1000	9610	10	1	23414397	3128	4.53	0.37	12	0.08	2948.00	35857.00	15000	20230926	-10.93	11400	20230726	17.19	14250	-6.25	20240219	12150	9.96	20240125	15000	-10.93	20230926	11400	17.19	20230726	0.47	N	084010	1000	246 억	1548494	N	N	152	N	N
87	20240416	110625	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13440	90	2	0.67	165413480	12344	49.26	13300	13530	13170	17350	9350	13350	13400.36	6.61	2882	13690	13520	13310	13140	12930	13415	13035	246	4000	1000	9610	10	1	23414397	3147	4.56	0.37	12	0.05	2948.00	35857.00	15000	20230926	-10.40	11400	20230726	17.89	14250	-5.68	20240219	12150	10.62	20240125	15000	-10.40	20230926	11400	17.89	20230726	0.47	N	084010	1000	246 억	1548494	N	N	152	N	N
88	20240416	100618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13240	-110	5	-0.82	27867500	2103	8.39	13300	13300	13170	17350	9350	13350	13250.79	6.61	139	13690	13520	13310	13140	12930	13415	13035	246	4000	1000	9610	10	1	23414397	3100	4.49	0.37	12	0.01	2948.00	35857.00	15000	20230926	-11.73	11400	20230726	16.14	14250	-7.09	20240219	12150	8.97	20240125	15000	-11.73	20230926	11400	16.14	20230726	0.47	N	084010	1000	246 억	1548494	N	N	152	N	N
89	20240416	090618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13280	-70	5	-0.52	1476800	111	0.44	13300	13300	13280	17350	9350	13350	13299.50	6.61	-1	13690	13520	13310	13140	12930	13415	13035	246	4000	1000	9610	10	1	23414397	3109	4.50	0.37	12	0.00	2948.00	35857.00	15000	20230926	-11.47	11400	20230726	16.49	14250	-6.81	20240219	12150	9.30	20240125	15000	-11.47	20230926	11400	16.49	20230726	0.47	N	084010	1000	246 억	1548494	N	N	152	N	N
90	20240415	160616	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13350	-130	5	-0.96	333957390	25049	74.40	13440	13480	13100	17520	9440	13480	13332.16	6.63	-4277	13820	13650	13410	13240	13000	13735	13325	246	4040	1000	9700	10	1	23414397	3126	4.53	0.37	12	0.11	2948.00	35857.00	15000	20230926	-11.00	11400	20230726	17.11	14250	-6.32	20240219	12150	9.88	20240125	15000	-11.00	20230926	11400	17.11	20230726	0.47	N	084010	1000	246 억	1552664	N	N	152	N	N
91	20240415	150621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13420	-60	5	-0.45	319430070	23965	71.18	13440	13480	13100	17520	9440	13480	13329.02	6.63	-3941	13820	13650	13410	13240	13000	13735	13325	246	4040	1000	9700	10	1	23414397	3142	4.55	0.37	12	0.10	2948.00	35857.00	15000	20230926	-10.53	11400	20230726	17.72	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.47	N	084010	1000	246 억	1552664	N	N	145	N	N
92	20240415	140615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13400	-80	5	-0.59	270872770	20348	60.44	13440	13480	13100	17520	9440	13480	13312.01	6.63	-2353	13820	13650	13410	13240	13000	13735	13325	246	4040	1000	9700	10	1	23414397	3138	4.55	0.37	12	0.09	2948.00	35857.00	15000	20230926	-10.67	11400	20230726	17.54	14250	-5.96	20240219	12150	10.29	20240125	15000	-10.67	20230926	11400	17.54	20230726	0.47	N	084010	1000	246 억	1552664	N	N	145	N	N
93	20240415	130610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13430	-50	5	-0.37	228721890	17215	51.13	13440	13450	13100	17520	9440	13480	13286.20	6.63	-1104	13820	13650	13410	13240	13000	13735	13325	246	4040	1000	9700	10	1	23414397	3145	4.56	0.37	12	0.07	2948.00	35857.00	15000	20230926	-10.47	11400	20230726	17.81	14250	-5.75	20240219	12150	10.53	20240125	15000	-10.47	20230926	11400	17.81	20230726	0.47	N	084010	1000	246 억	1552664	N	N	145	N	N
94	20240415	120618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13370	-110	5	-0.82	185632920	14001	41.59	13440	13440	13100	17520	9440	13480	13258.55	6.63	249	13820	13650	13410	13240	13000	13735	13325	246	4040	1000	9700	10	1	23414397	3131	4.54	0.37	12	0.06	2948.00	35857.00	15000	20230926	-10.87	11400	20230726	17.28	14250	-6.18	20240219	12150	10.04	20240125	15000	-10.87	20230926	11400	17.28	20230726	0.47	N	084010	1000	246 억	1552664	N	N	145	N	N
95	20240415	110619	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13150	-330	5	-2.45	122480750	9248	27.47	13440	13440	13150	17520	9440	13480	13244.03	6.63	596	13820	13650	13410	13240	13000	13735	13325	246	4040	1000	9700	10	1	23414397	3079	4.46	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.33	11400	20230726	15.35	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11400	15.35	20230726	0.47	N	084010	1000	246 억	1552664	N	N	145	N	N
96	20240415	100615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13320	-160	5	-1.19	52780180	3993	11.86	13440	13440	13150	17520	9440	13480	13218.18	6.63	149	13820	13650	13410	13240	13000	13735	13325	246	4040	1000	9700	10	1	23414397	3119	4.52	0.37	12	0.02	2948.00	35857.00	15000	20230926	-11.20	11400	20230726	16.84	14250	-6.53	20240219	12150	9.63	20240125	15000	-11.20	20230926	11400	16.84	20230726	0.47	N	084010	1000	246 억	1552664	N	N	145	N	N
97	20240415	090620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13210	-270	5	-2.00	6295310	474	1.41	13440	13440	13210	17520	9440	13480	13281.24	6.63	21	13820	13650	13410	13240	13000	13735	13325	246	4040	1000	9700	10	1	23414397	3093	4.48	0.37	12	0.00	2948.00	35857.00	15000	20230926	-11.93	11400	20230726	15.88	14250	-7.30	20240219	12150	8.72	20240125	15000	-11.93	20230926	11400	15.88	20230726	0.47	N	084010	1000	246 억	1552664	N	N	145	N	N
98	20240412	160615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13480	190	2	1.43	448841170	33473	135.00	13290	13580	13170	17270	9310	13290	13409.02	6.62	-465	13556	13422	13186	13052	12816	13490	13120	246	3980	1000	9560	10	1	23414397	3156	4.57	0.38	12	0.14	2948.00	35857.00	15000	20230926	-10.13	11400	20230726	18.25	14250	-5.40	20240219	12150	10.95	20240125	15000	-10.13	20230926	11400	18.25	20230726	0.50	N	084010	1000	246 억	1549398	N	N	145	N	N
99	20240412	150617	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13280	-10	5	-0.08	412448710	30741	123.98	13290	13580	13170	17270	9310	13290	13416.89	6.62	-577	13556	13422	13186	13052	12816	13490	13120	246	3980	1000	9560	10	1	23414397	3109	4.50	0.37	12	0.13	2948.00	35857.00	15000	20230926	-11.47	11400	20230726	16.49	14250	-6.81	20240219	12150	9.30	20240125	15000	-11.47	20230926	11400	16.49	20230726	0.50	N	084010	1000	246 억	1549398	N	N	0	N	N
100	20240412	140615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13380	90	2	0.68	368423110	27438	110.66	13290	13580	13170	17270	9310	13290	13427.48	6.62	821	13556	13422	13186	13052	12816	13490	13120	246	3980	1000	9560	10	1	23414397	3133	4.54	0.37	12	0.12	2948.00	35857.00	15000	20230926	-10.80	11400	20230726	17.37	14250	-6.11	20240219	12150	10.12	20240125	15000	-10.80	20230926	11400	17.37	20230726	0.50	N	084010	1000	246 억	1549398	N	N	0	N	N
101	20240412	130610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13550	260	2	1.96	297396180	22154	89.35	13290	13580	13170	17270	9310	13290	13424.04	6.62	1400	13556	13422	13186	13052	12816	13490	13120	246	3980	1000	9560	10	1	23414397	3173	4.60	0.38	12	0.09	2948.00	35857.00	15000	20230926	-9.67	11400	20230726	18.86	14250	-4.91	20240219	12150	11.52	20240125	15000	-9.67	20230926	11400	18.86	20230726	0.50	N	084010	1000	246 억	1549398	N	N	0	N	N
102	20240412	120614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13560	270	2	2.03	248759680	18567	74.88	13290	13570	13170	17270	9310	13290	13397.95	6.62	2371	13556	13422	13186	13052	12816	13490	13120	246	3980	1000	9560	10	1	23414397	3175	4.60	0.38	12	0.08	2948.00	35857.00	15000	20230926	-9.60	11400	20230726	18.95	14250	-4.84	20240219	12150	11.60	20240125	15000	-9.60	20230926	11400	18.95	20230726	0.50	N	084010	1000	246 억	1549398	N	N	0	N	N
103	20240412	110610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13390	100	2	0.75	154970910	11626	46.89	13290	13480	13170	17270	9310	13290	13329.68	6.62	538	13556	13422	13186	13052	12816	13490	13120	246	3980	1000	9560	10	1	23414397	3135	4.54	0.37	12	0.05	2948.00	35857.00	15000	20230926	-10.73	11400	20230726	17.46	14250	-6.04	20240219	12150	10.21	20240125	15000	-10.73	20230926	11400	17.46	20230726	0.50	N	084010	1000	246 억	1549398	N	N	0	N	N
104	20240412	100612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13240	-50	5	-0.38	48940770	3699	14.92	13290	13350	13170	17270	9310	13290	13230.81	6.62	96	13556	13422	13186	13052	12816	13490	13120	246	3980	1000	9560	10	1	23414397	3100	4.49	0.37	12	0.02	2948.00	35857.00	15000	20230926	-11.73	11400	20230726	16.14	14250	-7.09	20240219	12150	8.97	20240125	15000	-11.73	20230926	11400	16.14	20230726	0.50	N	084010	1000	246 억	1549398	N	N	0	N	N
105	20240412	090612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13270	-20	5	-0.15	8278000	623	2.51	13290	13350	13270	17270	9310	13290	13287.32	6.62	-174	13556	13422	13186	13052	12816	13490	13120	246	3980	1000	9560	10	1	23414397	3107	4.50	0.37	12	0.00	2948.00	35857.00	15000	20230926	-11.53	11400	20230726	16.40	14250	-6.88	20240219	12150	9.22	20240125	15000	-11.53	20230926	11400	16.40	20230726	0.50	N	084010	1000	246 억	1549398	N	N	0	N	N
106	20240411	160607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13290	160	2	1.22	326306990	24717	91.62	13130	13320	12950	17060	9200	13130	13201.72	6.63	-788	13443	13286	13083	12926	12723	13365	13005	246	3930	1000	9450	10	1	23414397	3112	4.51	0.37	12	0.11	2948.00	35857.00	15000	20230926	-11.40	11400	20230726	16.58	14250	-6.74	20240219	12150	9.38	20240125	15000	-11.40	20230926	11400	16.58	20230726	0.48	N	084010	1000	246 억	1551783	N	N	199	N	N
107	20240411	150614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13300	170	2	1.29	295323250	22387	82.98	13130	13320	12950	17060	9200	13130	13191.73	6.63	487	13443	13286	13083	12926	12723	13365	13005	246	3930	1000	9450	10	1	23414397	3114	4.51	0.37	12	0.10	2948.00	35857.00	15000	20230926	-11.33	11400	20230726	16.67	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11400	16.67	20230726	0.48	N	084010	1000	246 억	1551783	N	N	199	N	N
108	20240411	140611	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13300	170	2	1.29	252561350	19171	71.06	13130	13320	12950	17060	9200	13130	13174.14	6.63	1261	13443	13286	13083	12926	12723	13365	13005	246	3930	1000	9450	10	1	23414397	3114	4.51	0.37	12	0.08	2948.00	35857.00	15000	20230926	-11.33	11400	20230726	16.67	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11400	16.67	20230726	0.48	N	084010	1000	246 억	1551783	N	N	199	N	N
109	20240411	130603	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	40	2	0.30	163541870	12459	46.18	13130	13240	12950	17060	9200	13130	13126.40	6.63	792	13443	13286	13083	12926	12723	13365	13005	246	3930	1000	9450	10	1	23414397	3084	4.47	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.48	N	084010	1000	246 억	1551783	N	N	199	N	N
110	20240411	120612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	40	2	0.30	145868480	11115	41.20	13130	13240	12950	17060	9200	13130	13123.57	6.63	436	13443	13286	13083	12926	12723	13365	13005	246	3930	1000	9450	10	1	23414397	3084	4.47	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.48	N	084010	1000	246 억	1551783	N	N	199	N	N
111	20240411	110606	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13160	30	2	0.23	139759790	10651	39.48	13130	13240	12950	17060	9200	13130	13121.75	6.63	16	13443	13286	13083	12926	12723	13365	13005	246	3930	1000	9450	10	1	23414397	3081	4.46	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.27	11400	20230726	15.44	14250	-7.65	20240219	12150	8.31	20240125	15000	-12.27	20230926	11400	15.44	20230726	0.48	N	084010	1000	246 억	1551783	N	N	199	N	N
112	20240411	100613	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13010	-120	5	-0.91	82668580	6309	23.39	13130	13190	12950	17060	9200	13130	13103.28	6.63	-905	13443	13286	13083	12926	12723	13365	13005	246	3930	1000	9450	10	1	23414397	3046	4.41	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.27	11400	20230726	14.12	14250	-8.70	20240219	12150	7.08	20240125	15000	-13.27	20230926	11400	14.12	20230726	0.48	N	084010	1000	246 억	1551783	N	N	199	N	N
113	20240411	090609	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	40	2	0.30	22737540	1728	6.41	13130	13190	12950	17060	9200	13130	13158.30	6.63	-1174	13443	13286	13083	12926	12723	13365	13005	246	3930	1000	9450	10	1	23414397	3084	4.47	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.48	N	084010	1000	246 억	1551783	N	N	199	N	N
114	20240409	160600	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13130	150	2	1.16	354298160	26975	170.38	12880	13240	12880	16870	9090	12980	13134.32	6.63	-1209	13373	13176	13053	12856	12733	13115	12795	246	3890	1000	9340	10	1	23414397	3074	4.45	0.37	12	0.12	2948.00	35857.00	15000	20230926	-12.47	11400	20230726	15.18	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.48	N	084010	1000	246 억	1551448	N	N	199	N	N
115	20240409	150604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13220	240	2	1.85	325412040	24779	156.51	12880	13240	12880	16870	9090	12980	13132.57	6.63	-1321	13373	13176	13053	12856	12733	13115	12795	246	3890	1000	9340	10	1	23414397	3095	4.48	0.37	12	0.11	2948.00	35857.00	15000	20230926	-11.87	11400	20230726	15.96	14250	-7.23	20240219	12150	8.81	20240125	15000	-11.87	20230926	11400	15.96	20230726	0.48	N	084010	1000	246 억	1551448	N	N	0	N	N
116	20240409	140608	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13210	230	2	1.77	264109890	20135	127.18	12880	13240	12880	16870	9090	12980	13116.96	6.63	301	13373	13176	13053	12856	12733	13115	12795	246	3890	1000	9340	10	1	23414397	3093	4.48	0.37	12	0.09	2948.00	35857.00	15000	20230926	-11.93	11400	20230726	15.88	14250	-7.30	20240219	12150	8.72	20240125	15000	-11.93	20230926	11400	15.88	20230726	0.48	N	084010	1000	246 억	1551448	N	N	0	N	N
117	20240409	130601	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13220	240	2	1.85	218925110	16715	105.58	12880	13240	12880	16870	9090	12980	13097.52	6.63	799	13373	13176	13053	12856	12733	13115	12795	246	3890	1000	9340	10	1	23414397	3095	4.48	0.37	12	0.07	2948.00	35857.00	15000	20230926	-11.87	11400	20230726	15.96	14250	-7.23	20240219	12150	8.81	20240125	15000	-11.87	20230926	11400	15.96	20230726	0.48	N	084010	1000	246 억	1551448	N	N	0	N	N
118	20240409	120604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13040	60	2	0.46	161172750	12336	77.92	12880	13200	12880	16870	9090	12980	13065.24	6.63	1025	13373	13176	13053	12856	12733	13115	12795	246	3890	1000	9340	10	1	23414397	3053	4.42	0.36	12	0.05	2948.00	35857.00	15000	20230926	-13.07	11400	20230726	14.39	14250	-8.49	20240219	12150	7.33	20240125	15000	-13.07	20230926	11400	14.39	20230726	0.48	N	084010	1000	246 억	1551448	N	N	0	N	N
119	20240409	110603	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13100	120	2	0.92	61790050	4752	30.02	12880	13160	12880	16870	9090	12980	13002.96	6.63	742	13373	13176	13053	12856	12733	13115	12795	246	3890	1000	9340	10	1	23414397	3067	4.44	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.48	N	084010	1000	246 억	1551448	N	N	0	N	N
120	20240409	100559	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12970	-10	5	-0.08	18768270	1452	9.17	12880	12990	12880	16870	9090	12980	12925.81	6.63	584	13373	13176	13053	12856	12733	13115	12795	246	3890	1000	9340	10	1	23414397	3037	4.40	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.53	11400	20230726	13.77	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11400	13.77	20230726	0.48	N	084010	1000	246 억	1551448	N	N	0	N	N
121	20240409	090609	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12890	-90	5	-0.69	3864960	300	1.89	12880	12970	12880	16870	9090	12980	12883.20	6.63	100	13373	13176	13053	12856	12733	13115	12795	246	3890	1000	9340	10	1	23414397	3018	4.37	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.07	11400	20230726	13.07	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11400	13.07	20230726	0.48	N	084010	1000	246 억	1551448	N	N	0	N	N
122	20240408	160557	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12980	-170	5	-1.29	205214050	15802	125.11	13250	13250	12930	17090	9210	13150	12986.59	6.64	-3061	13383	13266	13113	12996	12843	13325	13055	246	3940	1000	9460	10	1	23414397	3039	4.40	0.36	12	0.07	2948.00	35857.00	15000	20230926	-13.47	11400	20230726	13.86	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11400	13.86	20230726	0.50	N	084010	1000	246 억	1554657	N	N	76	N	N
123	20240408	150602	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12960	-190	5	-1.44	193304050	14884	117.85	13250	13250	12930	17090	9210	13150	12987.37	6.64	-2811	13383	13266	13113	12996	12843	13325	13055	246	3940	1000	9460	10	1	23414397	3035	4.40	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.60	11400	20230726	13.68	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11400	13.68	20230726	0.50	N	084010	1000	246 억	1554657	N	N	76	N	N
124	20240408	140603	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12950	-200	5	-1.52	170622190	13133	103.98	13250	13250	12930	17090	9210	13150	12991.87	6.64	-2320	13383	13266	13113	12996	12843	13325	13055	246	3940	1000	9460	10	1	23414397	3032	4.39	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.67	11400	20230726	13.60	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11400	13.60	20230726	0.50	N	084010	1000	246 억	1554657	N	N	76	N	N
125	20240408	130600	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12940	-210	5	-1.60	151358390	11645	92.20	13250	13250	12930	17090	9210	13150	12997.71	6.64	-1955	13383	13266	13113	12996	12843	13325	13055	246	3940	1000	9460	10	1	23414397	3030	4.39	0.36	12	0.05	2948.00	35857.00	15000	20230926	-13.73	11400	20230726	13.51	14250	-9.19	20240219	12150	6.50	20240125	15000	-13.73	20230926	11400	13.51	20230726	0.50	N	084010	1000	246 억	1554657	N	N	76	N	N
126	20240408	120602	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13010	-140	5	-1.06	119746290	9207	72.90	13250	13250	12930	17090	9210	13150	13006.01	6.64	-1619	13383	13266	13113	12996	12843	13325	13055	246	3940	1000	9460	10	1	23414397	3046	4.41	0.36	12	0.04	2948.00	35857.00	15000	20230926	-13.27	11400	20230726	14.12	14250	-8.70	20240219	12150	7.08	20240125	15000	-13.27	20230926	11400	14.12	20230726	0.50	N	084010	1000	246 억	1554657	N	N	76	N	N
127	20240408	110604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12960	-190	5	-1.44	97158710	7466	59.11	13250	13250	12930	17090	9210	13150	13013.49	6.64	-1316	13383	13266	13113	12996	12843	13325	13055	246	3940	1000	9460	10	1	23414397	3035	4.40	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.60	11400	20230726	13.68	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11400	13.68	20230726	0.50	N	084010	1000	246 억	1554657	N	N	76	N	N
128	20240408	100557	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12980	-170	5	-1.29	75758610	5817	46.06	13250	13250	12930	17090	9210	13150	13023.66	6.64	-756	13383	13266	13113	12996	12843	13325	13055	246	3940	1000	9460	10	1	23414397	3039	4.40	0.36	12	0.02	2948.00	35857.00	15000	20230926	-13.47	11400	20230726	13.86	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11400	13.86	20230726	0.50	N	084010	1000	246 억	1554657	N	N	76	N	N
129	20240408	090603	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13250	100	2	0.76	3357910	255	2.02	13250	13250	13150	17090	9210	13150	13168.27	6.64	-30	13383	13266	13113	12996	12843	13325	13055	246	3940	1000	9460	10	1	23414397	3102	4.49	0.37	12	0.00	2948.00	35857.00	15000	20230926	-11.67	11400	20230726	16.23	14250	-7.02	20240219	12150	9.05	20240125	15000	-11.67	20230926	11400	16.23	20230726	0.50	N	084010	1000	246 억	1554657	N	N	76	N	N
130	20240405	160603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	50	2	0.38	165658540	12605	72.35	12970	13230	12960	17030	9170	13100	13142.29	6.65	-1124	13340	13220	13060	12940	12780	13280	13000	246	3930	1000	9430	10	1	23414397	3079	4.46	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.33	11400	20230726	15.35	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11400	15.35	20230726	0.52	N	084010	1000	246 억	1557638	N	N	76	N	N
131	20240405	150559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	60	2	0.46	158279550	12044	69.13	12970	13230	12960	17030	9170	13100	13141.78	6.65	-1107	13340	13220	13060	12940	12780	13280	13000	246	3930	1000	9430	10	1	23414397	3081	4.46	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.27	11400	20230726	15.44	14250	-7.65	20240219	12150	8.31	20240125	15000	-12.27	20230926	11400	15.44	20230726	0.52	N	084010	1000	246 억	1557638	N	N	16	N	N
132	20240405	140558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	80	2	0.61	125264850	9531	54.71	12970	13230	12960	17030	9170	13100	13142.89	6.65	-848	13340	13220	13060	12940	12780	13280	13000	246	3930	1000	9430	10	1	23414397	3086	4.47	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.13	11400	20230726	15.61	14250	-7.51	20240219	12150	8.48	20240125	15000	-12.13	20230926	11400	15.61	20230726	0.52	N	084010	1000	246 억	1557638	N	N	16	N	N
133	20240405	130558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	100	2	0.76	80907560	6170	35.41	12970	13200	12960	17030	9170	13100	13113.06	6.65	352	13340	13220	13060	12940	12780	13280	13000	246	3930	1000	9430	10	1	23414397	3091	4.48	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.00	11400	20230726	15.79	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11400	15.79	20230726	0.52	N	084010	1000	246 억	1557638	N	N	16	N	N
134	20240405	120558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	30	2	0.23	50671750	3878	22.26	12970	13190	12960	17030	9170	13100	13066.46	6.65	-103	13340	13220	13060	12940	12780	13280	13000	246	3930	1000	9430	10	1	23414397	3074	4.45	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.47	11400	20230726	15.18	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.52	N	084010	1000	246 억	1557638	N	N	16	N	N
135	20240405	110603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-60	5	-0.46	22524360	1734	9.95	12970	13050	12960	17030	9170	13100	12989.83	6.65	162	13340	13220	13060	12940	12780	13280	13000	246	3930	1000	9430	10	1	23414397	3053	4.42	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.07	11400	20230726	14.39	14250	-8.49	20240219	12150	7.33	20240125	15000	-13.07	20230926	11400	14.39	20230726	0.52	N	084010	1000	246 억	1557638	N	N	16	N	N
136	20240405	100514	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	-120	5	-0.92	10806790	833	4.78	12970	13050	12960	17030	9170	13100	12973.34	6.65	252	13340	13220	13060	12940	12780	13280	13000	246	3930	1000	9430	10	1	23414397	3039	4.40	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.47	11400	20230726	13.86	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11400	13.86	20230726	0.52	N	084010	1000	246 억	1557638	N	N	16	N	N
137	20240405	090552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-140	5	-1.07	3215750	248	1.42	12970	12970	12960	17030	9170	13100	12966.73	6.65	83	13340	13220	13060	12940	12780	13280	13000	246	3930	1000	9430	10	1	23414397	3035	4.40	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.60	11400	20230726	13.68	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11400	13.68	20230726	0.52	N	084010	1000	246 억	1557638	N	N	16	N	N
138	20240404	160552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	50	2	0.38	226618350	17311	77.08	13000	13180	12900	16960	9140	13050	13091.01	6.65	1039	13336	13192	12996	12852	12656	13265	12925	246	3910	1000	9390	10	1	23414397	3067	4.44	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.52	N	084010	1000	246 억	1556483	N	N	16	N	N
139	20240404	150550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	60	2	0.46	221424600	16915	75.32	13000	13180	12900	16960	9140	13050	13090.43	6.65	1068	13336	13192	12996	12852	12656	13265	12925	246	3910	1000	9390	10	1	23414397	3070	4.45	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.60	11400	20230726	15.00	14250	-8.00	20240219	12150	7.90	20240125	15000	-12.60	20230926	11400	15.00	20230726	0.52	N	084010	1000	246 억	1556483	N	N	10	N	N
140	20240404	140551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	80	2	0.61	197396750	15081	67.15	13000	13180	12900	16960	9140	13050	13089.11	6.65	1078	13336	13192	12996	12852	12656	13265	12925	246	3910	1000	9390	10	1	23414397	3074	4.45	0.37	12	0.06	2948.00	35857.00	15000	20230926	-12.47	11400	20230726	15.18	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.52	N	084010	1000	246 억	1556483	N	N	10	N	N
141	20240404	130545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	50	2	0.38	161105790	12307	54.80	13000	13180	12900	16960	9140	13050	13090.59	6.65	1285	13336	13192	12996	12852	12656	13265	12925	246	3910	1000	9390	10	1	23414397	3067	4.44	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.52	N	084010	1000	246 억	1556483	N	N	10	N	N
142	20240404	120549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	100	2	0.77	82338430	6288	28.00	13000	13180	12900	16960	9140	13050	13094.55	6.65	559	13336	13192	12996	12852	12656	13265	12925	246	3910	1000	9390	10	1	23414397	3079	4.46	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.33	11400	20230726	15.35	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11400	15.35	20230726	0.52	N	084010	1000	246 억	1556483	N	N	10	N	N
143	20240404	110551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	90	2	0.69	65256170	4990	22.22	13000	13150	12900	16960	9140	13050	13077.40	6.65	1071	13336	13192	12996	12852	12656	13265	12925	246	3910	1000	9390	10	1	23414397	3077	4.46	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.52	N	084010	1000	246 억	1556483	N	N	10	N	N
144	20240404	100551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	50	2	0.38	35090450	2691	11.98	13000	13100	12900	16960	9140	13050	13039.92	6.65	358	13336	13192	12996	12852	12656	13265	12925	246	3910	1000	9390	10	1	23414397	3067	4.44	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.52	N	084010	1000	246 억	1556483	N	N	10	N	N
145	20240404	090550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	-30	5	-0.23	2769200	214	0.95	13000	13020	12900	16960	9140	13050	12939.15	6.65	35	13336	13192	12996	12852	12656	13265	12925	246	3910	1000	9390	10	1	23414397	3049	4.42	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.20	11400	20230726	14.21	14250	-8.63	20240219	12150	7.16	20240125	15000	-13.20	20230926	11400	14.21	20230726	0.52	N	084010	1000	246 억	1556483	N	N	10	N	N
146	20240403	160550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	120	2	0.93	291851570	22458	103.08	12890	13140	12800	16800	9060	12930	12995.44	6.68	-6823	13303	13116	13003	12816	12703	13060	12760	246	3870	1000	9300	10	1	23414397	3056	4.43	0.36	12	0.10	2948.00	35857.00	15000	20230926	-13.00	11400	20230726	14.47	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11400	14.47	20230726	0.52	N	084010	1000	246 억	1563596	N	N	10	N	N
147	20240403	150548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	120	2	0.93	241263890	18579	85.28	12890	13140	12800	16800	9060	12930	12985.84	6.68	-4308	13303	13116	13003	12816	12703	13060	12760	246	3870	1000	9300	10	1	23414397	3056	4.43	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.00	11400	20230726	14.47	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11400	14.47	20230726	0.52	N	084010	1000	246 억	1563596	N	N	78	N	N
148	20240403	140544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	160	2	1.24	202373510	15603	71.62	12890	13140	12800	16800	9060	12930	12970.17	6.68	-2561	13303	13116	13003	12816	12703	13060	12760	246	3870	1000	9300	10	1	23414397	3065	4.44	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.52	N	084010	1000	246 억	1563596	N	N	78	N	N
149	20240403	130545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	140	2	1.08	163679700	12648	58.06	12890	13070	12800	16800	9060	12930	12941.15	6.68	-1719	13303	13116	13003	12816	12703	13060	12760	246	3870	1000	9300	10	1	23414397	3060	4.43	0.36	12	0.05	2948.00	35857.00	15000	20230926	-12.87	11400	20230726	14.65	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11400	14.65	20230726	0.52	N	084010	1000	246 억	1563596	N	N	78	N	N
150	20240403	120544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	110	2	0.85	133363870	10325	47.39	12890	13040	12800	16800	9060	12930	12916.59	6.68	-1325	13303	13116	13003	12816	12703	13060	12760	246	3870	1000	9300	10	1	23414397	3053	4.42	0.36	12	0.04	2948.00	35857.00	15000	20230926	-13.07	11400	20230726	14.39	14250	-8.49	20240219	12150	7.33	20240125	15000	-13.07	20230926	11400	14.39	20230726	0.52	N	084010	1000	246 억	1563596	N	N	78	N	N
151	20240403	110545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	80	2	0.62	99819370	7749	35.57	12890	13030	12800	16800	9060	12930	12881.57	6.68	-1541	13303	13116	13003	12816	12703	13060	12760	246	3870	1000	9300	10	1	23414397	3046	4.41	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.27	11400	20230726	14.12	14250	-8.70	20240219	12150	7.08	20240125	15000	-13.27	20230926	11400	14.12	20230726	0.52	N	084010	1000	246 억	1563596	N	N	78	N	N
152	20240403	100546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-50	5	-0.39	64801360	5042	23.14	12890	13000	12800	16800	9060	12930	12852.28	6.68	-2103	13303	13116	13003	12816	12703	13060	12760	246	3870	1000	9300	10	1	23414397	3016	4.37	0.36	12	0.02	2948.00	35857.00	15000	20230926	-14.13	11400	20230726	12.98	14250	-9.61	20240219	12150	6.01	20240125	15000	-14.13	20230926	11400	12.98	20230726	0.52	N	084010	1000	246 억	1563596	N	N	78	N	N
153	20240403	090546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	0	3	0.00	735130	57	0.26	12890	13000	12860	16800	9060	12930	12895.82	6.68	-9	13303	13116	13003	12816	12703	13060	12760	246	3870	1000	9300	10	1	23414397	3027	4.39	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.80	11400	20230726	13.42	14250	-9.26	20240219	12150	6.42	20240125	15000	-13.80	20230926	11400	13.42	20230726	0.52	N	084010	1000	246 억	1563596	N	N	78	N	N
154	20240402	160536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	-260	5	-1.97	280884450	21675	73.34	13190	13190	12890	17140	9240	13190	12959.25	6.69	-1779	13503	13346	13143	12986	12783	13425	13065	246	3950	1000	9490	10	1	23414397	3027	4.39	0.36	12	0.09	2948.00	35857.00	15000	20230926	-13.80	11400	20230726	13.42	14250	-9.26	20240219	12150	6.42	20240125	15000	-13.80	20230926	11400	13.42	20230726	0.50	N	084010	1000	246 억	1565702	N	N	78	N	N
155	20240402	150543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-270	5	-2.05	243627350	18791	63.58	13190	13190	12900	17140	9240	13190	12965.11	6.69	-1696	13503	13346	13143	12986	12783	13425	13065	246	3950	1000	9490	10	1	23414397	3025	4.38	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.87	11400	20230726	13.33	14250	-9.33	20240219	12150	6.34	20240125	15000	-13.87	20230926	11400	13.33	20230726	0.50	N	084010	1000	246 억	1565702	N	N	0	N	N
156	20240402	140545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-220	5	-1.67	122368550	9415	31.86	13190	13190	12930	17140	9240	13190	12997.19	6.69	838	13503	13346	13143	12986	12783	13425	13065	246	3950	1000	9490	10	1	23414397	3037	4.40	0.36	12	0.04	2948.00	35857.00	15000	20230926	-13.53	11400	20230726	13.77	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11400	13.77	20230726	0.50	N	084010	1000	246 억	1565702	N	N	0	N	N
157	20240402	130536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	-180	5	-1.36	105587250	8122	27.48	13190	13190	12930	17140	9240	13190	13000.15	6.69	1816	13503	13346	13143	12986	12783	13425	13065	246	3950	1000	9490	10	1	23414397	3046	4.41	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.27	11400	20230726	14.12	14250	-8.70	20240219	12150	7.08	20240125	15000	-13.27	20230926	11400	14.12	20230726	0.50	N	084010	1000	246 억	1565702	N	N	0	N	N
158	20240402	120536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	-180	5	-1.36	100645180	7742	26.20	13190	13190	12930	17140	9240	13190	12999.89	6.69	1899	13503	13346	13143	12986	12783	13425	13065	246	3950	1000	9490	10	1	23414397	3046	4.41	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.27	11400	20230726	14.12	14250	-8.70	20240219	12150	7.08	20240125	15000	-13.27	20230926	11400	14.12	20230726	0.50	N	084010	1000	246 억	1565702	N	N	0	N	N
159	20240402	110538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	-200	5	-1.52	80804550	6213	21.02	13190	13190	12930	17140	9240	13190	13005.72	6.69	1449	13503	13346	13143	12986	12783	13425	13065	246	3950	1000	9490	10	1	23414397	3042	4.41	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.40	11400	20230726	13.95	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11400	13.95	20230726	0.50	N	084010	1000	246 억	1565702	N	N	0	N	N
160	20240402	100538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	-120	5	-0.91	57724060	4441	15.03	13190	13190	12930	17140	9240	13190	12997.99	6.69	1556	13503	13346	13143	12986	12783	13425	13065	246	3950	1000	9490	10	1	23414397	3060	4.43	0.36	12	0.02	2948.00	35857.00	15000	20230926	-12.87	11400	20230726	14.65	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11400	14.65	20230726	0.50	N	084010	1000	246 억	1565702	N	N	0	N	N
161	20240402	090539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-10	5	-0.08	710560	54	0.18	13190	13190	13060	17140	9240	13190	13158.52	6.69	-12	13503	13346	13143	12986	12783	13425	13065	246	3950	1000	9490	10	1	23414397	3086	4.47	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.13	11400	20230726	15.61	14250	-7.51	20240219	12150	8.48	20240125	15000	-12.13	20230926	11400	15.61	20230726	0.50	N	084010	1000	246 억	1565702	N	N	0	N	N
162	20240401	160536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	70	2	0.53	385600630	29555	305.92	13120	13300	12940	17050	9190	13120	13044.04	6.69	-4787	13440	13280	13190	13030	12940	13235	12985	246	3930	1000	9440	10	1	23414397	3088	4.47	0.37	12	0.13	2948.00	35857.00	15000	20230926	-12.07	11400	20230726	15.70	14250	-7.44	20240219	12150	8.56	20240125	15000	-12.07	20230926	11400	15.70	20230726	0.52	N	084010	1000	246 억	1565432	N	N	0	N	N
163	20240401	150538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-20	5	-0.15	359405910	27566	285.33	13120	13300	12940	17050	9190	13120	13037.87	6.69	-4287	13440	13280	13190	13030	12940	13235	12985	246	3930	1000	9440	10	1	23414397	3067	4.44	0.37	12	0.12	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.52	N	084010	1000	246 억	1565432	N	N	0	N	N
164	20240401	140534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-80	5	-0.61	339993350	26082	269.97	13120	13300	12940	17050	9190	13120	13035.39	6.69	-3636	13440	13280	13190	13030	12940	13235	12985	246	3930	1000	9440	10	1	23414397	3053	4.42	0.36	12	0.11	2948.00	35857.00	15000	20230926	-13.07	11400	20230726	14.39	14250	-8.49	20240219	12150	7.33	20240125	15000	-13.07	20230926	11400	14.39	20230726	0.52	N	084010	1000	246 억	1565432	N	N	0	N	N
165	20240401	130532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	-40	5	-0.30	326266950	25030	259.08	13120	13300	12940	17050	9190	13120	13034.87	6.69	-3234	13440	13280	13190	13030	12940	13235	12985	246	3930	1000	9440	10	1	23414397	3063	4.44	0.36	12	0.11	2948.00	35857.00	15000	20230926	-12.80	11400	20230726	14.74	14250	-8.21	20240219	12150	7.65	20240125	15000	-12.80	20230926	11400	14.74	20230726	0.52	N	084010	1000	246 억	1565432	N	N	0	N	N
166	20240401	120538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	-30	5	-0.23	306559550	23520	243.45	13120	13300	12940	17050	9190	13120	13033.81	6.69	-3028	13440	13280	13190	13030	12940	13235	12985	246	3930	1000	9440	10	1	23414397	3065	4.44	0.37	12	0.10	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.52	N	084010	1000	246 억	1565432	N	N	0	N	N
167	20240401	110536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-150	5	-1.14	257018690	19716	204.08	13120	13300	12950	17050	9190	13120	13035.83	6.69	-3582	13440	13280	13190	13030	12940	13235	12985	246	3930	1000	9440	10	1	23414397	3037	4.40	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.53	11400	20230726	13.77	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11400	13.77	20230726	0.52	N	084010	1000	246 억	1565432	N	N	0	N	N
168	20240401	100533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	-110	5	-0.84	170279850	13030	134.87	13120	13300	12990	17050	9190	13120	13068.09	6.69	-3380	13440	13280	13190	13030	12940	13235	12985	246	3930	1000	9440	10	1	23414397	3046	4.41	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.27	11400	20230726	14.12	14250	-8.70	20240219	12150	7.08	20240125	15000	-13.27	20230926	11400	14.12	20230726	0.52	N	084010	1000	246 억	1565432	N	N	0	N	N
169	20240401	090534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	80	2	0.61	16857560	1285	13.30	13120	13200	13050	17050	9190	13120	13118.67	6.69	363	13440	13280	13190	13030	12940	13235	12985	246	3930	1000	9440	10	1	23414397	3091	4.48	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.00	11400	20230726	15.79	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11400	15.79	20230726	0.52	N	084010	1000	246 억	1565432	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History