KissMeData/306200/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 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	161153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137500	200	2	0.15	733608600	5353	64.28	137800	137800	136100	178400	96200	137300	137046.17	10.89	797	138900	138100	137000	136200	135100	138500	136600	142	41100	5000	104340	100	1	2836300	3900	2.07	0.39	12	0.19	66578.00	352482.00	164900	20230726	-16.62	120100	20231026	14.49	143800	-4.38	20240322	121000	13.64	20240125	164900	-16.62	20230726	120100	14.49	20231026	0.28	N	306200	5000	141 억	308821	N	N	106	N	N
3	20240430	151204	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137300	0	3	0.00	652438000	4762	57.19	137800	137800	136100	178400	96200	137300	137009.24	10.89	602	138900	138100	137000	136200	135100	138500	136600	142	41100	5000	104340	100	1	2836300	3894	2.06	0.39	12	0.17	66578.00	352482.00	164900	20230726	-16.74	120100	20231026	14.32	143800	-4.52	20240322	121000	13.47	20240125	164900	-16.74	20230726	120100	14.32	20231026	0.28	N	306200	5000	141 억	308821	N	N	1	N	N
4	20240430	141211	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137100	-200	5	-0.15	538862200	3934	47.24	137800	137800	136100	178400	96200	137300	136975.65	10.89	402	138900	138100	137000	136200	135100	138500	136600	142	41100	5000	104340	100	1	2836300	3889	2.06	0.39	12	0.14	66578.00	352482.00	164900	20230726	-16.86	120100	20231026	14.15	143800	-4.66	20240322	121000	13.31	20240125	164900	-16.86	20230726	120100	14.15	20231026	0.28	N	306200	5000	141 억	308821	N	N	1	N	N
5	20240430	131206	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137200	-100	5	-0.07	469305200	3427	41.16	137800	137800	136100	178400	96200	137300	136943.45	10.89	221	138900	138100	137000	136200	135100	138500	136600	142	41100	5000	104340	100	1	2836300	3891	2.06	0.39	12	0.12	66578.00	352482.00	164900	20230726	-16.80	120100	20231026	14.24	143800	-4.59	20240322	121000	13.39	20240125	164900	-16.80	20230726	120100	14.24	20231026	0.28	N	306200	5000	141 억	308821	N	N	1	N	N
6	20240430	121203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137200	-100	5	-0.07	392880300	2870	34.47	137800	137800	136100	178400	96200	137300	136892.09	10.89	-27	138900	138100	137000	136200	135100	138500	136600	142	41100	5000	104340	100	1	2836300	3891	2.06	0.39	12	0.10	66578.00	352482.00	164900	20230726	-16.80	120100	20231026	14.24	143800	-4.59	20240322	121000	13.39	20240125	164900	-16.80	20230726	120100	14.24	20231026	0.28	N	306200	5000	141 억	308821	N	N	1	N	N
7	20240430	111157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136800	-500	5	-0.36	269815300	1972	23.68	137800	137800	136100	178400	96200	137300	136823.17	10.89	-383	138900	138100	137000	136200	135100	138500	136600	142	41100	5000	104340	100	1	2836300	3880	2.05	0.39	12	0.07	66578.00	352482.00	164900	20230726	-17.04	120100	20231026	13.91	143800	-4.87	20240322	121000	13.06	20240125	164900	-17.04	20230726	120100	13.91	20231026	0.28	N	306200	5000	141 억	308821	N	N	1	N	N
8	20240430	101159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136800	-500	5	-0.36	155560000	1137	13.65	137800	137800	136100	178400	96200	137300	136816.18	10.89	-312	138900	138100	137000	136200	135100	138500	136600	142	41100	5000	104340	100	1	2836300	3880	2.05	0.39	12	0.04	66578.00	352482.00	164900	20230726	-17.04	120100	20231026	13.91	143800	-4.87	20240322	121000	13.06	20240125	164900	-17.04	20230726	120100	13.91	20231026	0.28	N	306200	5000	141 억	308821	N	N	1	N	N
9	20240430	091209	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136400	-900	5	-0.66	53270900	389	4.67	137800	137800	136100	178400	96200	137300	136943.19	10.89	-158	138900	138100	137000	136200	135100	138500	136600	142	41100	5000	104340	100	1	2836300	3869	2.05	0.39	12	0.01	66578.00	352482.00	164900	20230726	-17.28	120100	20231026	13.57	143800	-5.15	20240322	121000	12.73	20240125	164900	-17.28	20230726	120100	13.57	20231026	0.28	N	306200	5000	141 억	308821	N	N	1	N	N
10	20240429	161148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137300	900	2	0.66	1138033900	8295	208.05	136400	137800	135900	177300	95500	136400	137195.17	10.84	3477	138333	137366	136033	135066	133733	136700	134400	142	40900	5000	103660	100	1	2836300	3894	2.06	0.39	12	0.29	66578.00	352482.00	164900	20230726	-16.74	120100	20231026	14.32	143800	-4.52	20240322	121000	13.47	20240125	164900	-16.74	20230726	120100	14.32	20231026	0.28	N	306200	5000	141 억	307354	N	N	1	N	N
11	20240429	151159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137200	800	2	0.59	1115808100	8133	203.99	136400	137800	135900	177300	95500	136400	137195.14	10.84	3542	138333	137366	136033	135066	133733	136700	134400	142	40900	5000	103660	100	1	2836300	3891	2.06	0.39	12	0.29	66578.00	352482.00	164900	20230726	-16.80	120100	20231026	14.24	143800	-4.59	20240322	121000	13.39	20240125	164900	-16.80	20230726	120100	14.24	20231026	0.28	N	306200	5000	141 억	307354	N	N	1	N	N
12	20240429	141113	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137400	1000	2	0.73	1024281400	7466	187.26	136400	137800	135900	177300	95500	136400	137192.79	10.84	3340	138333	137366	136033	135066	133733	136700	134400	142	40900	5000	103660	100	1	2836300	3897	2.06	0.39	12	0.26	66578.00	352482.00	164900	20230726	-16.68	120100	20231026	14.40	143800	-4.45	20240322	121000	13.55	20240125	164900	-16.68	20230726	120100	14.40	20231026	0.28	N	306200	5000	141 억	307354	N	N	1	N	N
13	20240429	131157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137700	1300	2	0.95	860780300	6276	157.41	136400	137800	135900	177300	95500	136400	137154.29	10.84	3020	138333	137366	136033	135066	133733	136700	134400	142	40900	5000	103660	100	1	2836300	3906	2.07	0.39	12	0.22	66578.00	352482.00	164900	20230726	-16.49	120100	20231026	14.65	143800	-4.24	20240322	121000	13.80	20240125	164900	-16.49	20230726	120100	14.65	20231026	0.28	N	306200	5000	141 억	307354	N	N	1	N	N
14	20240429	121156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137300	900	2	0.66	522303600	3817	95.74	136400	137300	135900	177300	95500	136400	136836.15	10.84	2189	138333	137366	136033	135066	133733	136700	134400	142	40900	5000	103660	100	1	2836300	3894	2.06	0.39	12	0.13	66578.00	352482.00	164900	20230726	-16.74	120100	20231026	14.32	143800	-4.52	20240322	121000	13.47	20240125	164900	-16.74	20230726	120100	14.32	20231026	0.28	N	306200	5000	141 억	307354	N	N	1	N	N
15	20240429	111132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136900	500	2	0.37	329190500	2407	60.37	136400	137100	135900	177300	95500	136400	136763.81	10.84	1415	138333	137366	136033	135066	133733	136700	134400	142	40900	5000	103660	100	1	2836300	3883	2.06	0.39	12	0.08	66578.00	352482.00	164900	20230726	-16.98	120100	20231026	13.99	143800	-4.80	20240322	121000	13.14	20240125	164900	-16.98	20230726	120100	13.99	20231026	0.28	N	306200	5000	141 억	307354	N	N	1	N	N
16	20240429	101157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	137000	600	2	0.44	184111100	1347	33.78	136400	137100	135900	177300	95500	136400	136682.33	10.84	746	138333	137366	136033	135066	133733	136700	134400	142	40900	5000	103660	100	1	2836300	3886	2.06	0.39	12	0.05	66578.00	352482.00	164900	20230726	-16.92	120100	20231026	14.07	143800	-4.73	20240322	121000	13.22	20240125	164900	-16.92	20230726	120100	14.07	20231026	0.28	N	306200	5000	141 억	307354	N	N	1	N	N
17	20240429	091157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136300	-100	5	-0.07	8041500	59	1.48	136400	136400	136000	177300	95500	136400	136296.61	10.84	-5	138333	137366	136033	135066	133733	136700	134400	142	40900	5000	103660	100	1	2836300	3866	2.05	0.39	12	0.00	66578.00	352482.00	164900	20230726	-17.34	120100	20231026	13.49	143800	-5.22	20240322	121000	12.64	20240125	164900	-17.34	20230726	120100	13.49	20231026	0.28	N	306200	5000	141 억	307354	N	N	1	N	N
18	20240426	161152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136400	400	2	0.29	538857200	3983	81.40	137000	137000	134700	176800	95200	136000	135289.00	10.87	-627	138133	137066	135833	134766	133533	137600	135300	142	40800	5000	103360	100	1	2836300	3869	2.05	0.39	12	0.14	66578.00	352482.00	164900	20230726	-17.28	120100	20231026	13.57	143800	-5.15	20240322	121000	12.73	20240125	164900	-17.28	20230726	120100	13.57	20231026	0.28	N	306200	5000	141 억	308285	N	N	1	N	N
19	20240426	151153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135500	-500	5	-0.37	504354500	3730	76.23	137000	137000	134700	176800	95200	136000	135215.68	10.87	-705	138133	137066	135833	134766	133533	137600	135300	142	40800	5000	103360	100	1	2836300	3843	2.04	0.38	12	0.13	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.28	N	306200	5000	141 억	308285	N	N	0	N	N
20	20240426	141151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135400	-600	5	-0.44	358446400	2652	54.20	137000	137000	134700	176800	95200	136000	135160.78	10.87	-507	138133	137066	135833	134766	133533	137600	135300	142	40800	5000	103360	100	1	2836300	3840	2.03	0.38	12	0.09	66578.00	352482.00	164900	20230726	-17.89	120100	20231026	12.74	143800	-5.84	20240322	121000	11.90	20240125	164900	-17.89	20230726	120100	12.74	20231026	0.28	N	306200	5000	141 억	308285	N	N	0	N	N
21	20240426	131152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135100	-900	5	-0.66	313397100	2319	47.39	137000	137000	134700	176800	95200	136000	135143.21	10.87	-530	138133	137066	135833	134766	133533	137600	135300	142	40800	5000	103360	100	1	2836300	3832	2.03	0.38	12	0.08	66578.00	352482.00	164900	20230726	-18.07	120100	20231026	12.49	143800	-6.05	20240322	121000	11.65	20240125	164900	-18.07	20230726	120100	12.49	20231026	0.28	N	306200	5000	141 억	308285	N	N	0	N	N
22	20240426	121149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135000	-1000	5	-0.74	268959600	1990	40.67	137000	137000	134700	176800	95200	136000	135155.58	10.87	-555	138133	137066	135833	134766	133533	137600	135300	142	40800	5000	103360	100	1	2836300	3829	2.03	0.38	12	0.07	66578.00	352482.00	164900	20230726	-18.13	120100	20231026	12.41	143800	-6.12	20240322	121000	11.57	20240125	164900	-18.13	20230726	120100	12.41	20231026	0.28	N	306200	5000	141 억	308285	N	N	0	N	N
23	20240426	111144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135000	-1000	5	-0.74	219534400	1624	33.19	137000	137000	134700	176800	95200	136000	135181.28	10.87	-479	138133	137066	135833	134766	133533	137600	135300	142	40800	5000	103360	100	1	2836300	3829	2.03	0.38	12	0.06	66578.00	352482.00	164900	20230726	-18.13	120100	20231026	12.41	143800	-6.12	20240322	121000	11.57	20240125	164900	-18.13	20230726	120100	12.41	20231026	0.28	N	306200	5000	141 억	308285	N	N	0	N	N
24	20240426	101149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134700	-1300	5	-0.96	155509200	1150	23.50	137000	137000	134700	176800	95200	136000	135225.39	10.87	-383	138133	137066	135833	134766	133533	137600	135300	142	40800	5000	103360	100	1	2836300	3820	2.02	0.38	12	0.04	66578.00	352482.00	164900	20230726	-18.31	120100	20231026	12.16	143800	-6.33	20240322	121000	11.32	20240125	164900	-18.31	20230726	120100	12.16	20231026	0.28	N	306200	5000	141 억	308285	N	N	0	N	N
25	20240426	091153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135700	-300	5	-0.22	34126200	251	5.13	137000	137000	135200	176800	95200	136000	135960.96	10.87	-217	138133	137066	135833	134766	133533	137600	135300	142	40800	5000	103360	100	1	2836300	3849	2.04	0.38	12	0.01	66578.00	352482.00	164900	20230726	-17.71	120100	20231026	12.99	143800	-5.63	20240322	121000	12.15	20240125	164900	-17.71	20230726	120100	12.99	20231026	0.28	N	306200	5000	141 억	308285	N	N	0	N	N
26	20240425	161143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136000	400	2	0.29	665546300	4893	94.53	135600	136900	134600	176200	95000	135600	136020.09	10.84	749	137600	136600	135300	134300	133000	135950	133650	142	40600	5000	103050	100	1	2836300	3857	2.04	0.39	12	0.17	66578.00	352482.00	164900	20230726	-17.53	120100	20231026	13.24	143800	-5.42	20240322	121000	12.40	20240125	164900	-17.53	20230726	120100	13.24	20231026	0.28	N	306200	5000	141 억	307356	N	N	10	N	N
27	20240425	151149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136000	400	2	0.29	655484600	4819	93.10	135600	136900	134600	176200	95000	135600	136020.88	10.84	751	137600	136600	135300	134300	133000	135950	133650	142	40600	5000	103050	100	1	2836300	3857	2.04	0.39	12	0.17	66578.00	352482.00	164900	20230726	-17.53	120100	20231026	13.24	143800	-5.42	20240322	121000	12.40	20240125	164900	-17.53	20230726	120100	13.24	20231026	0.28	N	306200	5000	141 억	307356	N	N	10	N	N
28	20240425	141146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135700	100	2	0.07	586701900	4313	83.33	135600	136900	134600	176200	95000	135600	136031.05	10.84	776	137600	136600	135300	134300	133000	135950	133650	142	40600	5000	103050	100	1	2836300	3849	2.04	0.38	12	0.15	66578.00	352482.00	164900	20230726	-17.71	120100	20231026	12.99	143800	-5.63	20240322	121000	12.15	20240125	164900	-17.71	20230726	120100	12.99	20231026	0.28	N	306200	5000	141 억	307356	N	N	10	N	N
29	20240425	131146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136200	600	2	0.44	466354600	3427	66.21	135600	136900	134600	176200	95000	135600	136082.46	10.84	803	137600	136600	135300	134300	133000	135950	133650	142	40600	5000	103050	100	1	2836300	3863	2.05	0.39	12	0.12	66578.00	352482.00	164900	20230726	-17.40	120100	20231026	13.41	143800	-5.29	20240322	121000	12.56	20240125	164900	-17.40	20230726	120100	13.41	20231026	0.28	N	306200	5000	141 억	307356	N	N	10	N	N
30	20240425	121143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136200	600	2	0.44	401522300	2951	57.01	135600	136900	134600	176200	95000	135600	136063.13	10.84	706	137600	136600	135300	134300	133000	135950	133650	142	40600	5000	103050	100	1	2836300	3863	2.05	0.39	12	0.10	66578.00	352482.00	164900	20230726	-17.40	120100	20231026	13.41	143800	-5.29	20240322	121000	12.56	20240125	164900	-17.40	20230726	120100	13.41	20231026	0.28	N	306200	5000	141 억	307356	N	N	10	N	N
31	20240425	111144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136700	1100	2	0.81	332122000	2443	47.20	135600	136900	134600	176200	95000	135600	135948.42	10.84	618	137600	136600	135300	134300	133000	135950	133650	142	40600	5000	103050	100	1	2836300	3877	2.05	0.39	12	0.09	66578.00	352482.00	164900	20230726	-17.10	120100	20231026	13.82	143800	-4.94	20240322	121000	12.98	20240125	164900	-17.10	20230726	120100	13.82	20231026	0.28	N	306200	5000	141 억	307356	N	N	10	N	N
32	20240425	101144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135500	-100	5	-0.07	75855000	560	10.82	135600	135800	134600	176200	95000	135600	135455.36	10.84	-31	137600	136600	135300	134300	133000	135950	133650	142	40600	5000	103050	100	1	2836300	3843	2.04	0.38	12	0.02	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.28	N	306200	5000	141 억	307356	N	N	10	N	N
33	20240425	091148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135300	-300	5	-0.22	10710900	79	1.53	135600	135700	135300	176200	95000	135600	135581.01	10.84	-19	137600	136600	135300	134300	133000	135950	133650	142	40600	5000	103050	100	1	2836300	3838	2.03	0.38	12	0.00	66578.00	352482.00	164900	20230726	-17.95	120100	20231026	12.66	143800	-5.91	20240322	121000	11.82	20240125	164900	-17.95	20230726	120100	12.66	20231026	0.28	N	306200	5000	141 억	307356	N	N	10	N	N
34	20240424	161125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135600	-300	5	-0.22	696365000	5168	129.39	136300	136300	134000	176600	95200	135900	134745.38	10.88	-810	137966	136932	135466	134432	132966	137450	134950	142	40700	5000	103280	100	1	2836300	3846	2.04	0.38	12	0.18	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.29	N	306200	5000	141 억	308455	N	N	10	N	N
35	20240424	151142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135500	-400	5	-0.29	670747200	4979	124.66	136300	136300	134000	176600	95200	135900	134715.24	10.88	-857	137966	136932	135466	134432	132966	137450	134950	142	40700	5000	103280	100	1	2836300	3843	2.04	0.38	12	0.18	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.29	N	306200	5000	141 억	308455	N	N	3	N	N
36	20240424	141143	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134800	-1100	5	-0.81	558862600	4152	103.96	136300	136300	134000	176600	95200	135900	134600.82	10.88	-1019	137966	136932	135466	134432	132966	137450	134950	142	40700	5000	103280	100	1	2836300	3823	2.02	0.38	12	0.15	66578.00	352482.00	164900	20230726	-18.25	120100	20231026	12.24	143800	-6.26	20240322	121000	11.40	20240125	164900	-18.25	20230726	120100	12.24	20231026	0.29	N	306200	5000	141 억	308455	N	N	3	N	N
37	20240424	131146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134800	-1100	5	-0.81	311450200	2309	57.81	136300	136300	134400	176600	95200	135900	134885.32	10.88	-780	137966	136932	135466	134432	132966	137450	134950	142	40700	5000	103280	100	1	2836300	3823	2.02	0.38	12	0.08	66578.00	352482.00	164900	20230726	-18.25	120100	20231026	12.24	143800	-6.26	20240322	121000	11.40	20240125	164900	-18.25	20230726	120100	12.24	20231026	0.29	N	306200	5000	141 억	308455	N	N	3	N	N
38	20240424	121140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134600	-1300	5	-0.96	287602700	2132	53.38	136300	136300	134400	176600	95200	135900	134898.08	10.88	-732	137966	136932	135466	134432	132966	137450	134950	142	40700	5000	103280	100	1	2836300	3818	2.02	0.38	12	0.08	66578.00	352482.00	164900	20230726	-18.37	120100	20231026	12.07	143800	-6.40	20240322	121000	11.24	20240125	164900	-18.37	20230726	120100	12.07	20231026	0.29	N	306200	5000	141 억	308455	N	N	3	N	N
39	20240424	111139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134600	-1300	5	-0.96	258101700	1913	47.90	136300	136300	134400	176600	95200	135900	134919.86	10.88	-697	137966	136932	135466	134432	132966	137450	134950	142	40700	5000	103280	100	1	2836300	3818	2.02	0.38	12	0.07	66578.00	352482.00	164900	20230726	-18.37	120100	20231026	12.07	143800	-6.40	20240322	121000	11.24	20240125	164900	-18.37	20230726	120100	12.07	20231026	0.29	N	306200	5000	141 억	308455	N	N	3	N	N
40	20240424	101136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134700	-1200	5	-0.88	134869800	998	24.99	136300	136300	134600	176600	95200	135900	135140.08	10.88	-536	137966	136932	135466	134432	132966	137450	134950	142	40700	5000	103280	100	1	2836300	3820	2.02	0.38	12	0.04	66578.00	352482.00	164900	20230726	-18.31	120100	20231026	12.16	143800	-6.33	20240322	121000	11.32	20240125	164900	-18.31	20230726	120100	12.16	20231026	0.29	N	306200	5000	141 억	308455	N	N	3	N	N
41	20240424	091141	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135600	-300	5	-0.22	14947900	110	2.75	136300	136300	135600	176600	95200	135900	135890.00	10.88	-92	137966	136932	135466	134432	132966	137450	134950	142	40700	5000	103280	100	1	2836300	3846	2.04	0.38	12	0.00	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.29	N	306200	5000	141 억	308455	N	N	3	N	N
42	20240423	161111	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135900	200	2	0.15	538635500	3994	70.95	135800	136500	134000	176400	95000	135700	134860.65	10.92	-557	137633	136666	135633	134666	133633	136150	134150	142	40700	5000	103130	100	1	2836300	3855	2.04	0.39	12	0.14	66578.00	352482.00	164900	20230726	-17.59	120100	20231026	13.16	143800	-5.49	20240322	121000	12.31	20240125	164900	-17.59	20230726	120100	13.16	20231026	0.34	N	306200	5000	141 억	309701	N	N	3	N	N
43	20240423	151136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135900	200	2	0.15	510651300	3788	67.29	135800	136500	134000	176400	95000	135700	134807.63	10.92	-630	137633	136666	135633	134666	133633	136150	134150	142	40700	5000	103130	100	1	2836300	3855	2.04	0.39	12	0.13	66578.00	352482.00	164900	20230726	-17.59	120100	20231026	13.16	143800	-5.49	20240322	121000	12.31	20240125	164900	-17.59	20230726	120100	13.16	20231026	0.34	N	306200	5000	141 억	309701	N	N	22	N	N
44	20240423	141134	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134300	-1400	5	-1.03	393135800	2919	51.86	135800	136500	134000	176400	95000	135700	134681.67	10.92	-786	137633	136666	135633	134666	133633	136150	134150	142	40700	5000	103130	100	1	2836300	3809	2.02	0.38	12	0.10	66578.00	352482.00	164900	20230726	-18.56	120100	20231026	11.82	143800	-6.61	20240322	121000	10.99	20240125	164900	-18.56	20230726	120100	11.82	20231026	0.34	N	306200	5000	141 억	309701	N	N	22	N	N
45	20240423	131133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134200	-1500	5	-1.11	346796400	2574	45.73	135800	136500	134000	176400	95000	135700	134730.54	10.92	-761	137633	136666	135633	134666	133633	136150	134150	142	40700	5000	103130	100	1	2836300	3806	2.02	0.38	12	0.09	66578.00	352482.00	164900	20230726	-18.62	120100	20231026	11.74	143800	-6.68	20240322	121000	10.91	20240125	164900	-18.62	20230726	120100	11.74	20231026	0.34	N	306200	5000	141 억	309701	N	N	22	N	N
46	20240423	121132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134400	-1300	5	-0.96	234214200	1735	30.82	135800	136500	134300	176400	95000	135700	134993.78	10.92	-775	137633	136666	135633	134666	133633	136150	134150	142	40700	5000	103130	100	1	2836300	3812	2.02	0.38	12	0.06	66578.00	352482.00	164900	20230726	-18.50	120100	20231026	11.91	143800	-6.54	20240322	121000	11.07	20240125	164900	-18.50	20230726	120100	11.91	20231026	0.34	N	306200	5000	141 억	309701	N	N	22	N	N
47	20240423	111133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134400	-1300	5	-0.96	176933600	1309	23.25	135800	136500	134300	176400	95000	135700	135167.00	10.92	-675	137633	136666	135633	134666	133633	136150	134150	142	40700	5000	103130	100	1	2836300	3812	2.02	0.38	12	0.05	66578.00	352482.00	164900	20230726	-18.50	120100	20231026	11.91	143800	-6.54	20240322	121000	11.07	20240125	164900	-18.50	20230726	120100	11.91	20231026	0.34	N	306200	5000	141 억	309701	N	N	22	N	N
48	20240423	101131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135000	-700	5	-0.52	97822800	722	12.83	135800	136500	134800	176400	95000	135700	135488.64	10.92	-382	137633	136666	135633	134666	133633	136150	134150	142	40700	5000	103130	100	1	2836300	3829	2.03	0.38	12	0.03	66578.00	352482.00	164900	20230726	-18.13	120100	20231026	12.41	143800	-6.12	20240322	121000	11.57	20240125	164900	-18.13	20230726	120100	12.41	20231026	0.34	N	306200	5000	141 억	309701	N	N	22	N	N
49	20240423	091134	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135600	-100	5	-0.07	14813000	109	1.94	135800	136500	135600	176400	95000	135700	135899.08	10.92	-43	137633	136666	135633	134666	133633	136150	134150	142	40700	5000	103130	100	1	2836300	3846	2.04	0.38	12	0.00	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.34	N	306200	5000	141 억	309701	N	N	22	N	N
50	20240422	161129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135700	600	2	0.44	758763300	5608	39.03	136300	136600	134600	175600	94600	135100	135300.16	10.97	-1008	138566	136832	135266	133532	131966	137700	134400	142	40500	5000	102670	100	1	2836300	3849	2.04	0.38	12	0.20	66578.00	352482.00	164900	20230726	-17.71	120100	20231026	12.99	143800	-5.63	20240322	121000	12.15	20240125	164900	-17.71	20230726	120100	12.99	20231026	0.33	N	306200	5000	141 억	311116	N	N	22	N	N
51	20240422	151126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135300	200	2	0.15	718808100	5313	36.98	136300	136600	134600	175600	94600	135100	135292.32	10.97	-1004	138566	136832	135266	133532	131966	137700	134400	142	40500	5000	102670	100	1	2836300	3838	2.03	0.38	12	0.19	66578.00	352482.00	164900	20230726	-17.95	120100	20231026	12.66	143800	-5.91	20240322	121000	11.82	20240125	164900	-17.95	20230726	120100	12.66	20231026	0.33	N	306200	5000	141 억	311116	N	N	105	N	N
52	20240422	141128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135000	-100	5	-0.07	568144700	4197	29.21	136300	136600	134600	175600	94600	135100	135369.24	10.97	-1061	138566	136832	135266	133532	131966	137700	134400	142	40500	5000	102670	100	1	2836300	3829	2.03	0.38	12	0.15	66578.00	352482.00	164900	20230726	-18.13	120100	20231026	12.41	143800	-6.12	20240322	121000	11.57	20240125	164900	-18.13	20230726	120100	12.41	20231026	0.33	N	306200	5000	141 억	311116	N	N	105	N	N
53	20240422	131125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134800	-300	5	-0.22	503459900	3718	25.88	136300	136600	134600	175600	94600	135100	135411.48	10.97	-999	138566	136832	135266	133532	131966	137700	134400	142	40500	5000	102670	100	1	2836300	3823	2.02	0.38	12	0.13	66578.00	352482.00	164900	20230726	-18.25	120100	20231026	12.24	143800	-6.26	20240322	121000	11.40	20240125	164900	-18.25	20230726	120100	12.24	20231026	0.33	N	306200	5000	141 억	311116	N	N	105	N	N
54	20240422	121124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135000	-100	5	-0.07	383649300	2830	19.70	136300	136600	134600	175600	94600	135100	135565.12	10.97	-576	138566	136832	135266	133532	131966	137700	134400	142	40500	5000	102670	100	1	2836300	3829	2.03	0.38	12	0.10	66578.00	352482.00	164900	20230726	-18.13	120100	20231026	12.41	143800	-6.12	20240322	121000	11.57	20240125	164900	-18.13	20230726	120100	12.41	20231026	0.33	N	306200	5000	141 억	311116	N	N	105	N	N
55	20240422	111126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135000	-100	5	-0.07	345860300	2550	17.75	136300	136600	134600	175600	94600	135100	135631.49	10.97	-558	138566	136832	135266	133532	131966	137700	134400	142	40500	5000	102670	100	1	2836300	3829	2.03	0.38	12	0.09	66578.00	352482.00	164900	20230726	-18.13	120100	20231026	12.41	143800	-6.12	20240322	121000	11.57	20240125	164900	-18.13	20230726	120100	12.41	20231026	0.33	N	306200	5000	141 억	311116	N	N	105	N	N
56	20240422	101126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135700	600	2	0.44	274209300	2019	14.05	136300	136600	135000	175600	94600	135100	135814.41	10.97	-465	138566	136832	135266	133532	131966	137700	134400	142	40500	5000	102670	100	1	2836300	3849	2.04	0.38	12	0.07	66578.00	352482.00	164900	20230726	-17.71	120100	20231026	12.99	143800	-5.63	20240322	121000	12.15	20240125	164900	-17.71	20230726	120100	12.99	20231026	0.33	N	306200	5000	141 억	311116	N	N	105	N	N
57	20240422	091127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135800	700	2	0.52	52165500	384	2.67	136300	136300	135500	175600	94600	135100	135847.66	10.97	-157	138566	136832	135266	133532	131966	137700	134400	142	40500	5000	102670	100	1	2836300	3852	2.04	0.39	12	0.01	66578.00	352482.00	164900	20230726	-17.65	120100	20231026	13.07	143800	-5.56	20240322	121000	12.23	20240125	164900	-17.65	20230726	120100	13.07	20231026	0.33	N	306200	5000	141 억	311116	N	N	105	N	N
58	20240419	161033	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135100	1400	2	1.05	1942282300	14366	208.72	134900	137000	133700	173800	93600	133700	135201.44	10.93	1724	139366	136532	134766	131932	130166	135650	131050	142	40100	5000	101610	100	1	2836300	3832	2.03	0.38	12	0.51	66578.00	352482.00	164900	20230726	-18.07	120100	20231026	12.49	143800	-6.05	20240322	121000	11.65	20240125	164900	-18.07	20230726	120100	12.49	20231026	0.33	N	306200	5000	141 억	310009	N	N	105	N	N
59	20240419	151041	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135100	1400	2	1.05	1879547000	13903	201.99	134900	137000	133700	173800	93600	133700	135191.53	10.93	1637	139366	136532	134766	131932	130166	135650	131050	142	40100	5000	101610	100	1	2836300	3832	2.03	0.38	12	0.49	66578.00	352482.00	164900	20230726	-18.07	120100	20231026	12.49	143800	-6.05	20240322	121000	11.65	20240125	164900	-18.07	20230726	120100	12.49	20231026	0.33	N	306200	5000	141 억	310009	N	N	24	N	N
60	20240419	141033	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134400	700	2	0.52	1495466300	11055	160.61	134900	137000	133700	173800	93600	133700	135277.10	10.93	119	139366	136532	134766	131932	130166	135650	131050	142	40100	5000	101610	100	1	2836300	3812	2.02	0.38	12	0.39	66578.00	352482.00	164900	20230726	-18.50	120100	20231026	11.91	143800	-6.54	20240322	121000	11.07	20240125	164900	-18.50	20230726	120100	11.91	20231026	0.33	N	306200	5000	141 억	310009	N	N	24	N	N
61	20240419	131033	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135200	1500	2	1.12	1411939800	10434	151.59	134900	137000	133700	173800	93600	133700	135323.22	10.93	64	139366	136532	134766	131932	130166	135650	131050	142	40100	5000	101610	100	1	2836300	3835	2.03	0.38	12	0.37	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	143800	-5.98	20240322	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.33	N	306200	5000	141 억	310009	N	N	24	N	N
62	20240419	121029	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134100	400	2	0.30	1262192300	9324	135.46	134900	137000	133700	173800	93600	133700	135372.77	10.93	-113	139366	136532	134766	131932	130166	135650	131050	142	40100	5000	101610	100	1	2836300	3803	2.01	0.38	12	0.33	66578.00	352482.00	164900	20230726	-18.68	120100	20231026	11.66	143800	-6.75	20240322	121000	10.83	20240125	164900	-18.68	20230726	120100	11.66	20231026	0.33	N	306200	5000	141 억	310009	N	N	24	N	N
63	20240419	111044	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134000	300	2	0.22	1131762000	8352	121.34	134900	137000	133700	173800	93600	133700	135510.94	10.93	-211	139366	136532	134766	131932	130166	135650	131050	142	40100	5000	101610	100	1	2836300	3801	2.01	0.38	12	0.29	66578.00	352482.00	164900	20230726	-18.74	120100	20231026	11.57	143800	-6.82	20240322	121000	10.74	20240125	164900	-18.74	20230726	120100	11.57	20231026	0.33	N	306200	5000	141 억	310009	N	N	24	N	N
64	20240419	101038	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135600	1900	2	1.42	771096500	5674	82.43	134900	137000	134800	173800	93600	133700	135905.42	10.93	169	139366	136532	134766	131932	130166	135650	131050	142	40100	5000	101610	100	1	2836300	3846	2.04	0.38	12	0.20	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.33	N	306200	5000	141 억	310009	N	N	24	N	N
65	20240419	091028	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135000	1300	2	0.97	299072300	2204	32.02	134900	136700	134800	173800	93600	133700	135707.99	10.93	423	139366	136532	134766	131932	130166	135650	131050	142	40100	5000	101610	100	1	2836300	3829	2.03	0.38	12	0.08	66578.00	352482.00	164900	20230726	-18.13	120100	20231026	12.41	143800	-6.12	20240322	121000	11.57	20240125	164900	-18.13	20230726	120100	12.41	20231026	0.33	N	306200	5000	141 억	310009	N	N	24	N	N
66	20240418	161030	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133700	1700	2	1.29	927464700	6883	290.79	135700	137600	133000	171600	92400	132000	134747.16	10.96	-848	133266	132632	132066	131432	130866	132350	131150	142	39600	5000	100320	100	1	2836300	3792	2.01	0.38	12	0.24	66578.00	352482.00	164900	20230726	-18.92	120100	20231026	11.32	143800	-7.02	20240322	121000	10.50	20240125	164900	-18.92	20230726	120100	11.32	20231026	0.35	N	306200	5000	141 억	310913	N	N	24	N	N
67	20240418	151029	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133500	1500	2	1.14	905832500	6721	283.95	135700	137600	133000	171600	92400	132000	134776.45	10.96	-795	133266	132632	132066	131432	130866	132350	131150	142	39600	5000	100320	100	1	2836300	3786	2.01	0.38	12	0.24	66578.00	352482.00	164900	20230726	-19.04	120100	20231026	11.16	143800	-7.16	20240322	121000	10.33	20240125	164900	-19.04	20230726	120100	11.16	20231026	0.35	N	306200	5000	141 억	310913	N	N	25	N	N
68	20240418	141036	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133200	1200	2	0.91	869790500	6451	272.54	135700	137600	133000	171600	92400	132000	134830.34	10.96	-730	133266	132632	132066	131432	130866	132350	131150	142	39600	5000	100320	100	1	2836300	3778	2.00	0.38	12	0.23	66578.00	352482.00	164900	20230726	-19.22	120100	20231026	10.91	143800	-7.37	20240322	121000	10.08	20240125	164900	-19.22	20230726	120100	10.91	20231026	0.35	N	306200	5000	141 억	310913	N	N	25	N	N
69	20240418	131026	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133700	1700	2	1.29	803224500	5953	251.50	135700	137600	133000	171600	92400	132000	134927.68	10.96	-565	133266	132632	132066	131432	130866	132350	131150	142	39600	5000	100320	100	1	2836300	3792	2.01	0.38	12	0.21	66578.00	352482.00	164900	20230726	-18.92	120100	20231026	11.32	143800	-7.02	20240322	121000	10.50	20240125	164900	-18.92	20230726	120100	11.32	20231026	0.35	N	306200	5000	141 억	310913	N	N	25	N	N
70	20240418	121027	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133700	1700	2	1.29	771686500	5717	241.53	135700	137600	133000	171600	92400	132000	134981.02	10.96	-514	133266	132632	132066	131432	130866	132350	131150	142	39600	5000	100320	100	1	2836300	3792	2.01	0.38	12	0.20	66578.00	352482.00	164900	20230726	-18.92	120100	20231026	11.32	143800	-7.02	20240322	121000	10.50	20240125	164900	-18.92	20230726	120100	11.32	20231026	0.35	N	306200	5000	141 억	310913	N	N	25	N	N
71	20240418	111034	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133600	1600	2	1.21	733827200	5434	229.57	135700	137600	133000	171600	92400	132000	135043.65	10.96	-481	133266	132632	132066	131432	130866	132350	131150	142	39600	5000	100320	100	1	2836300	3789	2.01	0.38	12	0.19	66578.00	352482.00	164900	20230726	-18.98	120100	20231026	11.24	143800	-7.09	20240322	121000	10.41	20240125	164900	-18.98	20230726	120100	11.24	20231026	0.35	N	306200	5000	141 억	310913	N	N	25	N	N
72	20240418	101030	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133700	1700	2	1.29	669302200	4953	209.25	135700	137600	133000	171600	92400	132000	135130.67	10.96	-402	133266	132632	132066	131432	130866	132350	131150	142	39600	5000	100320	100	1	2836300	3792	2.01	0.38	12	0.17	66578.00	352482.00	164900	20230726	-18.92	120100	20231026	11.32	143800	-7.02	20240322	121000	10.50	20240125	164900	-18.92	20230726	120100	11.32	20231026	0.35	N	306200	5000	141 억	310913	N	N	25	N	N
73	20240418	091026	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134400	2400	2	1.82	163200800	1205	50.91	135700	137600	134000	171600	92400	132000	135436.35	10.96	-215	133266	132632	132066	131432	130866	132350	131150	142	39600	5000	100320	100	1	2836300	3812	2.02	0.38	12	0.04	66578.00	352482.00	164900	20230726	-18.50	120100	20231026	11.91	143800	-6.54	20240322	121000	11.07	20240125	164900	-18.50	20230726	120100	11.91	20231026	0.35	N	306200	5000	141 억	310913	N	N	25	N	N
74	20240417	161019	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132000	-300	5	-0.23	311015400	2355	40.65	132300	132700	131500	171900	92700	132300	132066.07	10.97	-228	135766	134032	132266	130532	128766	133150	129650	142	39600	5000	100540	100	1	2836300	3744	1.98	0.37	12	0.08	66578.00	352482.00	164900	20230726	-19.95	120100	20231026	9.91	143800	-8.21	20240322	121000	9.09	20240125	164900	-19.95	20230726	120100	9.91	20231026	0.35	N	306200	5000	141 억	311191	N	N	25	N	N
75	20240417	151034	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132100	-200	5	-0.15	281307600	2130	36.76	132300	132700	131500	171900	92700	132300	132069.30	10.97	-173	135766	134032	132266	130532	128766	133150	129650	142	39600	5000	100540	100	1	2836300	3747	1.98	0.37	12	0.08	66578.00	352482.00	164900	20230726	-19.89	120100	20231026	9.99	143800	-8.14	20240322	121000	9.17	20240125	164900	-19.89	20230726	120100	9.99	20231026	0.35	N	306200	5000	141 억	311191	N	N	33	N	N
76	20240417	141031	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132100	-200	5	-0.15	230926500	1749	30.19	132300	132700	131500	171900	92700	132300	132033.45	10.97	-146	135766	134032	132266	130532	128766	133150	129650	142	39600	5000	100540	100	1	2836300	3747	1.98	0.37	12	0.06	66578.00	352482.00	164900	20230726	-19.89	120100	20231026	9.99	143800	-8.14	20240322	121000	9.17	20240125	164900	-19.89	20230726	120100	9.99	20231026	0.35	N	306200	5000	141 억	311191	N	N	33	N	N
77	20240417	131032	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132000	-300	5	-0.23	171447000	1299	22.42	132300	132700	131500	171900	92700	132300	131983.83	10.97	-160	135766	134032	132266	130532	128766	133150	129650	142	39600	5000	100540	100	1	2836300	3744	1.98	0.37	12	0.05	66578.00	352482.00	164900	20230726	-19.95	120100	20231026	9.91	143800	-8.21	20240322	121000	9.09	20240125	164900	-19.95	20230726	120100	9.91	20231026	0.35	N	306200	5000	141 억	311191	N	N	33	N	N
78	20240417	121033	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132000	-300	5	-0.23	138743700	1051	18.14	132300	132700	131500	171900	92700	132300	132011.13	10.97	-136	135766	134032	132266	130532	128766	133150	129650	142	39600	5000	100540	100	1	2836300	3744	1.98	0.37	12	0.04	66578.00	352482.00	164900	20230726	-19.95	120100	20231026	9.91	143800	-8.21	20240322	121000	9.09	20240125	164900	-19.95	20230726	120100	9.91	20231026	0.35	N	306200	5000	141 억	311191	N	N	33	N	N
79	20240417	111037	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132400	100	2	0.08	104838500	794	13.70	132300	132700	131500	171900	92700	132300	132038.41	10.97	-111	135766	134032	132266	130532	128766	133150	129650	142	39600	5000	100540	100	1	2836300	3755	1.99	0.38	12	0.03	66578.00	352482.00	164900	20230726	-19.71	120100	20231026	10.24	143800	-7.93	20240322	121000	9.42	20240125	164900	-19.71	20230726	120100	10.24	20231026	0.35	N	306200	5000	141 억	311191	N	N	33	N	N
80	20240417	101026	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132500	200	2	0.15	60667000	459	7.92	132300	132700	131600	171900	92700	132300	132172.11	10.97	-76	135766	134032	132266	130532	128766	133150	129650	142	39600	5000	100540	100	1	2836300	3758	1.99	0.38	12	0.02	66578.00	352482.00	164900	20230726	-19.65	120100	20231026	10.32	143800	-7.86	20240322	121000	9.50	20240125	164900	-19.65	20230726	120100	10.32	20231026	0.35	N	306200	5000	141 억	311191	N	N	33	N	N
81	20240417	091023	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132000	-300	5	-0.23	12286200	93	1.61	132300	132300	131600	171900	92700	132300	132109.68	10.97	5	135766	134032	132266	130532	128766	133150	129650	142	39600	5000	100540	100	1	2836300	3744	1.98	0.37	12	0.00	66578.00	352482.00	164900	20230726	-19.95	120100	20231026	9.91	143800	-8.21	20240322	121000	9.09	20240125	164900	-19.95	20230726	120100	9.91	20231026	0.35	N	306200	5000	141 억	311191	N	N	33	N	N
82	20240416	161029	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132300	-1700	5	-1.27	765062400	5793	180.81	134000	134000	130500	174200	93800	134000	132066.62	11.04	-1666	136266	135132	133266	132132	130266	135700	132700	142	40200	5000	101840	100	1	2836300	3752	1.99	0.38	12	0.20	66578.00	352482.00	164900	20230726	-19.77	120100	20231026	10.16	143800	-8.00	20240322	121000	9.34	20240125	164900	-19.77	20230726	120100	10.16	20231026	0.35	N	306200	5000	141 억	313080	N	N	33	N	N
83	20240416	151028	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132700	-1300	5	-0.97	731438300	5539	172.88	134000	134000	130500	174200	93800	134000	132052.41	11.04	-1667	136266	135132	133266	132132	130266	135700	132700	142	40200	5000	101840	100	1	2836300	3764	1.99	0.38	12	0.20	66578.00	352482.00	164900	20230726	-19.53	120100	20231026	10.49	143800	-7.72	20240322	121000	9.67	20240125	164900	-19.53	20230726	120100	10.49	20231026	0.35	N	306200	5000	141 억	313080	N	N	84	N	N
84	20240416	141028	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131600	-2400	5	-1.79	521733100	3940	122.97	134000	134000	131500	174200	93800	134000	132419.57	11.04	-1223	136266	135132	133266	132132	130266	135700	132700	142	40200	5000	101840	100	1	2836300	3733	1.98	0.37	12	0.14	66578.00	352482.00	164900	20230726	-20.19	120100	20231026	9.58	143800	-8.48	20240322	121000	8.76	20240125	164900	-20.19	20230726	120100	9.58	20231026	0.35	N	306200	5000	141 억	313080	N	N	84	N	N
85	20240416	131025	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131800	-2200	5	-1.64	468006800	3532	110.24	134000	134000	131500	174200	93800	134000	132504.76	11.04	-1076	136266	135132	133266	132132	130266	135700	132700	142	40200	5000	101840	100	1	2836300	3738	1.98	0.37	12	0.12	66578.00	352482.00	164900	20230726	-20.07	120100	20231026	9.74	143800	-8.34	20240322	121000	8.93	20240125	164900	-20.07	20230726	120100	9.74	20231026	0.35	N	306200	5000	141 억	313080	N	N	84	N	N
86	20240416	121028	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	131900	-2100	5	-1.57	401333700	3026	94.44	134000	134000	131700	174200	93800	134000	132628.45	11.04	-905	136266	135132	133266	132132	130266	135700	132700	142	40200	5000	101840	100	1	2836300	3741	1.98	0.37	12	0.11	66578.00	352482.00	164900	20230726	-20.01	120100	20231026	9.83	143800	-8.28	20240322	121000	9.01	20240125	164900	-20.01	20230726	120100	9.83	20231026	0.35	N	306200	5000	141 억	313080	N	N	84	N	N
87	20240416	111024	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132000	-2000	5	-1.49	354907300	2674	83.46	134000	134000	131800	174200	93800	134000	132725.24	11.04	-705	136266	135132	133266	132132	130266	135700	132700	142	40200	5000	101840	100	1	2836300	3744	1.98	0.37	12	0.09	66578.00	352482.00	164900	20230726	-19.95	120100	20231026	9.91	143800	-8.21	20240322	121000	9.09	20240125	164900	-19.95	20230726	120100	9.91	20231026	0.35	N	306200	5000	141 억	313080	N	N	84	N	N
88	20240416	101016	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132800	-1200	5	-0.90	215599100	1620	50.56	134000	134000	132300	174200	93800	134000	133085.86	11.04	-479	136266	135132	133266	132132	130266	135700	132700	142	40200	5000	101840	100	1	2836300	3767	1.99	0.38	12	0.06	66578.00	352482.00	164900	20230726	-19.47	120100	20231026	10.57	143800	-7.65	20240322	121000	9.75	20240125	164900	-19.47	20230726	120100	10.57	20231026	0.35	N	306200	5000	141 억	313080	N	N	84	N	N
89	20240416	091016	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134000	0	3	0.00	11510700	86	2.68	134000	134000	133000	174200	93800	134000	133845.35	11.04	-8	136266	135132	133266	132132	130266	135700	132700	142	40200	5000	101840	100	1	2836300	3801	2.01	0.38	12	0.00	66578.00	352482.00	164900	20230726	-18.74	120100	20231026	11.57	143800	-6.82	20240322	121000	10.74	20240125	164900	-18.74	20230726	120100	11.57	20231026	0.35	N	306200	5000	141 억	313080	N	N	84	N	N
90	20240415	161014	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134000	-100	5	-0.07	425399400	3204	68.86	132500	134400	131400	174300	93900	134100	132770.96	11.02	679	136100	135100	134100	133100	132100	134600	132600	142	40200	5000	101910	100	1	2836300	3801	2.01	0.38	12	0.11	66578.00	352482.00	164900	20230726	-18.74	120100	20231026	11.57	143800	-6.82	20240322	121000	10.74	20240125	164900	-18.74	20230726	120100	11.57	20231026	0.35	N	306200	5000	141 억	312455	N	N	84	N	N
91	20240415	151018	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134200	100	2	0.07	402331200	3032	65.16	132500	134400	131400	174300	93900	134100	132694.99	11.02	700	136100	135100	134100	133100	132100	134600	132600	142	40200	5000	101910	100	1	2836300	3806	2.02	0.38	12	0.11	66578.00	352482.00	164900	20230726	-18.62	120100	20231026	11.74	143800	-6.68	20240322	121000	10.91	20240125	164900	-18.62	20230726	120100	11.74	20231026	0.35	N	306200	5000	141 억	312455	N	N	129	N	N
92	20240415	141012	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134000	-100	5	-0.07	358857600	2708	58.20	132500	134200	131400	174300	93900	134100	132517.58	11.02	597	136100	135100	134100	133100	132100	134600	132600	142	40200	5000	101910	100	1	2836300	3801	2.01	0.38	12	0.10	66578.00	352482.00	164900	20230726	-18.74	120100	20231026	11.57	143800	-6.82	20240322	121000	10.74	20240125	164900	-18.74	20230726	120100	11.57	20231026	0.35	N	306200	5000	141 억	312455	N	N	129	N	N
93	20240415	131000	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133800	-300	5	-0.22	333406200	2518	54.12	132500	133900	131400	174300	93900	134100	132409.13	11.02	559	136100	135100	134100	133100	132100	134600	132600	142	40200	5000	101910	100	1	2836300	3795	2.01	0.38	12	0.09	66578.00	352482.00	164900	20230726	-18.86	120100	20231026	11.41	143800	-6.95	20240322	121000	10.58	20240125	164900	-18.86	20230726	120100	11.41	20231026	0.35	N	306200	5000	141 억	312455	N	N	129	N	N
94	20240415	121017	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132900	-1200	5	-0.89	313261400	2367	50.87	132500	133800	131400	174300	93900	134100	132345.33	11.02	450	136100	135100	134100	133100	132100	134600	132600	142	40200	5000	101910	100	1	2836300	3769	2.00	0.38	12	0.08	66578.00	352482.00	164900	20230726	-19.41	120100	20231026	10.66	143800	-7.58	20240322	121000	9.83	20240125	164900	-19.41	20230726	120100	10.66	20231026	0.35	N	306200	5000	141 억	312455	N	N	129	N	N
95	20240415	111015	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132900	-1200	5	-0.89	298646100	2257	48.51	132500	133800	131400	174300	93900	134100	132319.94	11.02	403	136100	135100	134100	133100	132100	134600	132600	142	40200	5000	101910	100	1	2836300	3769	2.00	0.38	12	0.08	66578.00	352482.00	164900	20230726	-19.41	120100	20231026	10.66	143800	-7.58	20240322	121000	9.83	20240125	164900	-19.41	20230726	120100	10.66	20231026	0.35	N	306200	5000	141 억	312455	N	N	129	N	N
96	20240415	101009	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132600	-1500	5	-1.12	203692800	1541	33.12	132500	133800	131400	174300	93900	134100	132182.22	11.02	274	136100	135100	134100	133100	132100	134600	132600	142	40200	5000	101910	100	1	2836300	3761	1.99	0.38	12	0.05	66578.00	352482.00	164900	20230726	-19.59	120100	20231026	10.41	143800	-7.79	20240322	121000	9.59	20240125	164900	-19.59	20230726	120100	10.41	20231026	0.35	N	306200	5000	141 억	312455	N	N	129	N	N
97	20240415	091018	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	132900	-1200	5	-0.89	112299600	850	18.27	132500	133800	131400	174300	93900	134100	132117.18	11.02	31	136100	135100	134100	133100	132100	134600	132600	142	40200	5000	101910	100	1	2836300	3769	2.00	0.38	12	0.03	66578.00	352482.00	164900	20230726	-19.41	120100	20231026	10.66	143800	-7.58	20240322	121000	9.83	20240125	164900	-19.41	20230726	120100	10.66	20231026	0.35	N	306200	5000	141 억	312455	N	N	129	N	N
98	20240412	161008	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134100	300	2	0.22	619965900	4640	203.06	135100	135100	133100	173900	93700	133800	133613.34	11.02	30	136066	134932	134266	133132	132466	134600	132800	142	40100	5000	101680	100	1	2836300	3803	2.01	0.38	12	0.16	66578.00	352482.00	164900	20230726	-18.68	120100	20231026	11.66	143800	-6.75	20240322	121000	10.83	20240125	164900	-18.68	20230726	120100	11.66	20231026	0.37	N	306200	5000	141 억	312586	N	N	129	N	N
99	20240412	151012	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133600	-200	5	-0.15	591431800	4427	193.74	135100	135100	133100	173900	93700	133800	133596.52	11.02	6	136066	134932	134266	133132	132466	134600	132800	142	40100	5000	101680	100	1	2836300	3789	2.01	0.38	12	0.16	66578.00	352482.00	164900	20230726	-18.98	120100	20231026	11.24	143800	-7.09	20240322	121000	10.41	20240125	164900	-18.98	20230726	120100	11.24	20231026	0.37	N	306200	5000	141 억	312586	N	N	4	N	N
100	20240412	141008	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133400	-400	5	-0.30	494798900	3704	162.10	135100	135100	133100	173900	93700	133800	133585.02	11.02	-7	136066	134932	134266	133132	132466	134600	132800	142	40100	5000	101680	100	1	2836300	3784	2.00	0.38	12	0.13	66578.00	352482.00	164900	20230726	-19.10	120100	20231026	11.07	143800	-7.23	20240322	121000	10.25	20240125	164900	-19.10	20230726	120100	11.07	20231026	0.37	N	306200	5000	141 억	312586	N	N	4	N	N
101	20240412	130957	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133400	-400	5	-0.30	431836900	3232	141.44	135100	135100	133100	173900	93700	133800	133612.90	11.02	-6	136066	134932	134266	133132	132466	134600	132800	142	40100	5000	101680	100	1	2836300	3784	2.00	0.38	12	0.11	66578.00	352482.00	164900	20230726	-19.10	120100	20231026	11.07	143800	-7.23	20240322	121000	10.25	20240125	164900	-19.10	20230726	120100	11.07	20231026	0.37	N	306200	5000	141 억	312586	N	N	4	N	N
102	20240412	121003	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133900	100	2	0.07	394293300	2951	129.15	135100	135100	133100	173900	93700	133800	133613.45	11.02	-104	136066	134932	134266	133132	132466	134600	132800	142	40100	5000	101680	100	1	2836300	3798	2.01	0.38	12	0.10	66578.00	352482.00	164900	20230726	-18.80	120100	20231026	11.49	143800	-6.88	20240322	121000	10.66	20240125	164900	-18.80	20230726	120100	11.49	20231026	0.37	N	306200	5000	141 억	312586	N	N	4	N	N
103	20240412	111003	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134200	400	2	0.30	353308900	2645	115.75	135100	135100	133100	173900	93700	133800	133576.14	11.02	-190	136066	134932	134266	133132	132466	134600	132800	142	40100	5000	101680	100	1	2836300	3806	2.02	0.38	12	0.09	66578.00	352482.00	164900	20230726	-18.62	120100	20231026	11.74	143800	-6.68	20240322	121000	10.91	20240125	164900	-18.62	20230726	120100	11.74	20231026	0.37	N	306200	5000	141 억	312586	N	N	4	N	N
104	20240412	101004	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133500	-300	5	-0.22	129163800	966	42.28	135100	135100	133300	173900	93700	133800	133709.94	11.02	-209	136066	134932	134266	133132	132466	134600	132800	142	40100	5000	101680	100	1	2836300	3786	2.01	0.38	12	0.03	66578.00	352482.00	164900	20230726	-19.04	120100	20231026	11.16	143800	-7.16	20240322	121000	10.33	20240125	164900	-19.04	20230726	120100	11.16	20231026	0.37	N	306200	5000	141 억	312586	N	N	4	N	N
105	20240412	091005	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133700	-100	5	-0.07	44319900	331	14.49	135100	135100	133700	173900	93700	133800	133896.98	11.02	-161	136066	134932	134266	133132	132466	134600	132800	142	40100	5000	101680	100	1	2836300	3792	2.01	0.38	12	0.01	66578.00	352482.00	164900	20230726	-18.92	120100	20231026	11.32	143800	-7.02	20240322	121000	10.50	20240125	164900	-18.92	20230726	120100	11.32	20231026	0.37	N	306200	5000	141 억	312586	N	N	4	N	N
106	20240411	161001	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133800	-1400	5	-1.04	306600100	2285	82.94	135200	135400	133600	175700	94700	135200	134179.47	11.04	-416	138133	136666	135733	134266	133333	137400	135000	142	40500	5000	102750	100	1	2836300	3795	2.01	0.38	12	0.08	66578.00	352482.00	164900	20230726	-18.86	120100	20231026	11.41	143800	-6.95	20240322	121000	10.58	20240125	164900	-18.86	20230726	120100	11.41	20231026	0.37	N	306200	5000	141 억	313011	N	N	4	N	N
107	20240411	151005	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134500	-700	5	-0.52	272954500	2034	73.83	135200	135400	133600	175700	94700	135200	134195.92	11.04	-284	138133	136666	135733	134266	133333	137400	135000	142	40500	5000	102750	100	1	2836300	3815	2.02	0.38	12	0.07	66578.00	352482.00	164900	20230726	-18.44	120100	20231026	11.99	143800	-6.47	20240322	121000	11.16	20240125	164900	-18.44	20230726	120100	11.99	20231026	0.37	N	306200	5000	141 억	313011	N	N	73	N	N
108	20240411	141003	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134300	-900	5	-0.67	245389000	1829	66.39	135200	135400	133600	175700	94700	135200	134165.66	11.04	-214	138133	136666	135733	134266	133333	137400	135000	142	40500	5000	102750	100	1	2836300	3809	2.02	0.38	12	0.06	66578.00	352482.00	164900	20230726	-18.56	120100	20231026	11.82	143800	-6.61	20240322	121000	10.99	20240125	164900	-18.56	20230726	120100	11.82	20231026	0.37	N	306200	5000	141 억	313011	N	N	73	N	N
109	20240411	130950	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134000	-1200	5	-0.89	197460400	1472	53.43	135200	135400	133600	175700	94700	135200	134144.29	11.04	-326	138133	136666	135733	134266	133333	137400	135000	142	40500	5000	102750	100	1	2836300	3801	2.01	0.38	12	0.05	66578.00	352482.00	164900	20230726	-18.74	120100	20231026	11.57	143800	-6.82	20240322	121000	10.74	20240125	164900	-18.74	20230726	120100	11.57	20231026	0.37	N	306200	5000	141 억	313011	N	N	73	N	N
110	20240411	121004	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134000	-1200	5	-0.89	174811100	1303	47.30	135200	135400	133600	175700	94700	135200	134160.48	11.04	-299	138133	136666	135733	134266	133333	137400	135000	142	40500	5000	102750	100	1	2836300	3801	2.01	0.38	12	0.05	66578.00	352482.00	164900	20230726	-18.74	120100	20231026	11.57	143800	-6.82	20240322	121000	10.74	20240125	164900	-18.74	20230726	120100	11.57	20231026	0.37	N	306200	5000	141 억	313011	N	N	73	N	N
111	20240411	110954	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	134200	-1000	5	-0.74	132729200	989	35.90	135200	135400	133600	175700	94700	135200	134205.46	11.04	-41	138133	136666	135733	134266	133333	137400	135000	142	40500	5000	102750	100	1	2836300	3806	2.02	0.38	12	0.03	66578.00	352482.00	164900	20230726	-18.62	120100	20231026	11.74	143800	-6.68	20240322	121000	10.91	20240125	164900	-18.62	20230726	120100	11.74	20231026	0.37	N	306200	5000	141 억	313011	N	N	73	N	N
112	20240411	101001	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133800	-1400	5	-1.04	106964300	797	28.93	135200	135400	133600	175700	94700	135200	134208.66	11.04	-50	138133	136666	135733	134266	133333	137400	135000	142	40500	5000	102750	100	1	2836300	3795	2.01	0.38	12	0.03	66578.00	352482.00	164900	20230726	-18.86	120100	20231026	11.41	143800	-6.95	20240322	121000	10.58	20240125	164900	-18.86	20230726	120100	11.41	20231026	0.37	N	306200	5000	141 억	313011	N	N	73	N	N
113	20240411	091000	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	133900	-1300	5	-0.96	27460300	204	7.40	135200	135300	133600	175700	94700	135200	134609.31	11.04	-11	138133	136666	135733	134266	133333	137400	135000	142	40500	5000	102750	100	1	2836300	3798	2.01	0.38	12	0.01	66578.00	352482.00	164900	20230726	-18.80	120100	20231026	11.49	143800	-6.88	20240322	121000	10.66	20240125	164900	-18.80	20230726	120100	11.49	20231026	0.37	N	306200	5000	141 억	313011	N	N	73	N	N
114	20240409	160943	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135200	-1300	5	-0.95	371399800	2743	100.55	135100	137200	134800	177400	95600	136500	135399.13	11.05	-316	138900	137700	136000	134800	133100	136850	133950	142	40900	5000	103740	100	1	2836300	3835	2.03	0.38	12	0.10	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	143800	-5.98	20240322	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.40	N	306200	5000	141 억	313462	N	N	73	N	N
115	20240409	150948	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135300	-1200	5	-0.88	350984200	2592	95.01	135100	137200	134800	177400	95600	136500	135410.57	11.05	-299	138900	137700	136000	134800	133100	136850	133950	142	40900	5000	103740	100	1	2836300	3838	2.03	0.38	12	0.09	66578.00	352482.00	164900	20230726	-17.95	120100	20231026	12.66	143800	-5.91	20240322	121000	11.82	20240125	164900	-17.95	20230726	120100	12.66	20231026	0.40	N	306200	5000	141 억	313462	N	N	0	N	N
116	20240409	140954	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135200	-1300	5	-0.95	277687500	2050	75.15	135100	137200	134800	177400	95600	136500	135457.32	11.05	-255	138900	137700	136000	134800	133100	136850	133950	142	40900	5000	103740	100	1	2836300	3835	2.03	0.38	12	0.07	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	143800	-5.98	20240322	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.40	N	306200	5000	141 억	313462	N	N	0	N	N
117	20240409	130946	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135200	-1300	5	-0.95	250915100	1852	67.89	135100	137200	134800	177400	95600	136500	135483.32	11.05	-256	138900	137700	136000	134800	133100	136850	133950	142	40900	5000	103740	100	1	2836300	3835	2.03	0.38	12	0.07	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	143800	-5.98	20240322	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.40	N	306200	5000	141 억	313462	N	N	0	N	N
118	20240409	120951	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135100	-1400	5	-1.03	207414900	1530	56.09	135100	137200	134800	177400	95600	136500	135565.29	11.05	-242	138900	137700	136000	134800	133100	136850	133950	142	40900	5000	103740	100	1	2836300	3832	2.03	0.38	12	0.05	66578.00	352482.00	164900	20230726	-18.07	120100	20231026	12.49	143800	-6.05	20240322	121000	11.65	20240125	164900	-18.07	20230726	120100	12.49	20231026	0.40	N	306200	5000	141 억	313462	N	N	0	N	N
119	20240409	110948	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135200	-1300	5	-0.95	139742700	1029	37.72	135100	137200	135000	177400	95600	136500	135804.37	11.05	-246	138900	137700	136000	134800	133100	136850	133950	142	40900	5000	103740	100	1	2836300	3835	2.03	0.38	12	0.04	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	143800	-5.98	20240322	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.40	N	306200	5000	141 억	313462	N	N	0	N	N
120	20240409	100941	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135500	-1000	5	-0.73	79383300	583	21.37	135100	137200	135100	177400	95600	136500	136163.46	11.05	-208	138900	137700	136000	134800	133100	136850	133950	142	40900	5000	103740	100	1	2836300	3843	2.04	0.38	12	0.02	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.40	N	306200	5000	141 억	313462	N	N	0	N	N
121	20240409	091001	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136400	-100	5	-0.07	15428100	114	4.18	135100	136500	135100	177400	95600	136500	135334.21	11.05	5	138900	137700	136000	134800	133100	136850	133950	142	40900	5000	103740	100	1	2836300	3869	2.05	0.39	12	0.00	66578.00	352482.00	164900	20230726	-17.28	120100	20231026	13.57	143800	-5.15	20240322	121000	12.73	20240125	164900	-17.28	20230726	120100	13.57	20231026	0.40	N	306200	5000	141 억	313462	N	N	0	N	N
122	20240408	160941	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136500	-400	5	-0.29	370722300	2723	66.53	137200	137200	134300	177900	95900	136900	136144.80	11.07	-558	138300	137600	136300	135600	134300	137950	135950	142	41000	5000	104040	100	1	2836300	3872	2.05	0.39	12	0.10	66578.00	352482.00	164900	20230726	-17.22	120100	20231026	13.66	143800	-5.08	20240322	121000	12.81	20240125	164900	-17.22	20230726	120100	13.66	20231026	0.40	N	306200	5000	141 억	314058	N	N	52	N	N
123	20240408	150949	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136300	-600	5	-0.44	348768100	2562	62.59	137200	137200	134300	177900	95900	136900	136131.19	11.07	-502	138300	137600	136300	135600	134300	137950	135950	142	41000	5000	104040	100	1	2836300	3866	2.05	0.39	12	0.09	66578.00	352482.00	164900	20230726	-17.34	120100	20231026	13.49	143800	-5.22	20240322	121000	12.64	20240125	164900	-17.34	20230726	120100	13.49	20231026	0.40	N	306200	5000	141 억	314058	N	N	52	N	N
124	20240408	140948	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	135900	-1000	5	-0.73	277904500	2041	49.87	137200	137200	134300	177900	95900	136900	136160.95	11.07	-389	138300	137600	136300	135600	134300	137950	135950	142	41000	5000	104040	100	1	2836300	3855	2.04	0.39	12	0.07	66578.00	352482.00	164900	20230726	-17.59	120100	20231026	13.16	143800	-5.49	20240322	121000	12.31	20240125	164900	-17.59	20230726	120100	13.16	20231026	0.40	N	306200	5000	141 억	314058	N	N	52	N	N
125	20240408	130942	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136500	-400	5	-0.29	218003300	1601	39.12	137200	137200	134300	177900	95900	136900	136166.96	11.07	-237	138300	137600	136300	135600	134300	137950	135950	142	41000	5000	104040	100	1	2836300	3872	2.05	0.39	12	0.06	66578.00	352482.00	164900	20230726	-17.22	120100	20231026	13.66	143800	-5.08	20240322	121000	12.81	20240125	164900	-17.22	20230726	120100	13.66	20231026	0.40	N	306200	5000	141 억	314058	N	N	52	N	N
126	20240408	120949	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136500	-400	5	-0.29	162886500	1197	29.25	137200	137200	134300	177900	95900	136900	136078.95	11.07	-108	138300	137600	136300	135600	134300	137950	135950	142	41000	5000	104040	100	1	2836300	3872	2.05	0.39	12	0.04	66578.00	352482.00	164900	20230726	-17.22	120100	20231026	13.66	143800	-5.08	20240322	121000	12.81	20240125	164900	-17.22	20230726	120100	13.66	20231026	0.40	N	306200	5000	141 억	314058	N	N	52	N	N
127	20240408	110952	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136200	-700	5	-0.51	135334400	995	24.31	137200	137200	134300	177900	95900	136900	136014.47	11.07	-121	138300	137600	136300	135600	134300	137950	135950	142	41000	5000	104040	100	1	2836300	3863	2.05	0.39	12	0.04	66578.00	352482.00	164900	20230726	-17.40	120100	20231026	13.41	143800	-5.29	20240322	121000	12.56	20240125	164900	-17.40	20230726	120100	13.41	20231026	0.40	N	306200	5000	141 억	314058	N	N	52	N	N
128	20240408	100939	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136600	-300	5	-0.22	105905800	779	19.03	137200	137200	134300	177900	95900	136900	135950.96	11.07	-65	138300	137600	136300	135600	134300	137950	135950	142	41000	5000	104040	100	1	2836300	3874	2.05	0.39	12	0.03	66578.00	352482.00	164900	20230726	-17.16	120100	20231026	13.74	143800	-5.01	20240322	121000	12.89	20240125	164900	-17.16	20230726	120100	13.74	20231026	0.40	N	306200	5000	141 억	314058	N	N	52	N	N
129	20240408	090950	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	136200	-700	5	-0.51	16674700	122	2.98	137200	137200	135700	177900	95900	136900	136677.87	11.07	-67	138300	137600	136300	135600	134300	137950	135950	142	41000	5000	104040	100	1	2836300	3863	2.05	0.39	12	0.00	66578.00	352482.00	164900	20230726	-17.40	120100	20231026	13.41	143800	-5.29	20240322	121000	12.56	20240125	164900	-17.40	20230726	120100	13.41	20231026	0.40	N	306200	5000	141 억	314058	N	N	52	N	N
130	20240405	160945	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136900	1300	2	0.96	554210500	4071	143.24	135600	137000	135000	176200	95000	135600	136136.21	11.06	222	137066	136332	135566	134832	134066	135950	134450	142	40600	5000	103050	100	1	2836300	3883	2.06	0.39	12	0.14	66578.00	352482.00	164900	20230726	-16.98	120100	20231026	13.99	143800	-4.80	20240322	121000	13.14	20240125	164900	-16.98	20230726	120100	13.99	20231026	0.40	N	306200	5000	141 억	313831	N	N	52	N	N
131	20240405	150942	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136800	1200	2	0.88	493296300	3626	127.59	135600	137000	135000	176200	95000	135600	136044.21	11.06	296	137066	136332	135566	134832	134066	135950	134450	142	40600	5000	103050	100	1	2836300	3880	2.05	0.39	12	0.13	66578.00	352482.00	164900	20230726	-17.04	120100	20231026	13.91	143800	-4.87	20240322	121000	13.06	20240125	164900	-17.04	20230726	120100	13.91	20231026	0.40	N	306200	5000	141 억	313831	N	N	5	N	N
132	20240405	140940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136200	600	2	0.44	282066600	2079	73.15	135600	136300	135000	176200	95000	135600	135674.17	11.06	510	137066	136332	135566	134832	134066	135950	134450	142	40600	5000	103050	100	1	2836300	3863	2.05	0.39	12	0.07	66578.00	352482.00	164900	20230726	-17.40	120100	20231026	13.41	143800	-5.29	20240322	121000	12.56	20240125	164900	-17.40	20230726	120100	13.41	20231026	0.40	N	306200	5000	141 억	313831	N	N	5	N	N
133	20240405	130936	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136200	600	2	0.44	231175800	1705	59.99	135600	136300	135000	176200	95000	135600	135586.98	11.06	542	137066	136332	135566	134832	134066	135950	134450	142	40600	5000	103050	100	1	2836300	3863	2.05	0.39	12	0.06	66578.00	352482.00	164900	20230726	-17.40	120100	20231026	13.41	143800	-5.29	20240322	121000	12.56	20240125	164900	-17.40	20230726	120100	13.41	20231026	0.40	N	306200	5000	141 억	313831	N	N	5	N	N
134	20240405	120941	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136100	500	2	0.37	180525600	1333	46.90	135600	136100	135000	176200	95000	135600	135428.06	11.06	461	137066	136332	135566	134832	134066	135950	134450	142	40600	5000	103050	100	1	2836300	3860	2.04	0.39	12	0.05	66578.00	352482.00	164900	20230726	-17.47	120100	20231026	13.32	143800	-5.35	20240322	121000	12.48	20240125	164900	-17.47	20230726	120100	13.32	20231026	0.40	N	306200	5000	141 억	313831	N	N	5	N	N
135	20240405	110947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135100	-500	5	-0.37	95017700	703	24.74	135600	135600	135000	176200	95000	135600	135160.31	11.06	88	137066	136332	135566	134832	134066	135950	134450	142	40600	5000	103050	100	1	2836300	3832	2.03	0.38	12	0.02	66578.00	352482.00	164900	20230726	-18.07	120100	20231026	12.49	143800	-6.05	20240322	121000	11.65	20240125	164900	-18.07	20230726	120100	12.49	20231026	0.40	N	306200	5000	141 억	313831	N	N	5	N	N
136	20240405	100822	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135200	-400	5	-0.29	39362400	291	10.24	135600	135600	135100	176200	95000	135600	135265.98	11.06	39	137066	136332	135566	134832	134066	135950	134450	142	40600	5000	103050	100	1	2836300	3835	2.03	0.38	12	0.01	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	143800	-5.98	20240322	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.40	N	306200	5000	141 억	313831	N	N	5	N	N
137	20240405	090929	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	0	3	0.00	12050900	89	3.13	135600	135600	135100	176200	95000	135600	135403.37	11.06	27	137066	136332	135566	134832	134066	135950	134450	142	40600	5000	103050	100	1	2836300	3846	2.04	0.38	12	0.00	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.40	N	306200	5000	141 억	313831	N	N	5	N	N
138	20240404	160926	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	500	2	0.37	384004000	2836	74.99	136300	136300	134800	175600	94600	135100	135403.39	11.10	-885	139100	137100	135800	133800	132500	136450	133150	142	40500	5000	102670	100	1	2836300	3846	2.04	0.38	12	0.10	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.43	N	306200	5000	141 억	314715	N	N	5	N	N
139	20240404	150924	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	500	2	0.37	368258600	2720	71.92	136300	136300	134800	175600	94600	135100	135389.19	11.10	-948	139100	137100	135800	133800	132500	136450	133150	142	40500	5000	102670	100	1	2836300	3846	2.04	0.38	12	0.10	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.43	N	306200	5000	141 억	314715	N	N	1	N	N
140	20240404	140930	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135500	400	2	0.30	319426300	2360	62.40	136300	136300	134800	175600	94600	135100	135350.13	11.10	-947	139100	137100	135800	133800	132500	136450	133150	142	40500	5000	102670	100	1	2836300	3843	2.04	0.38	12	0.08	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.43	N	306200	5000	141 억	314715	N	N	1	N	N
141	20240404	130919	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135400	300	2	0.22	282585200	2088	55.21	136300	136300	134800	175600	94600	135100	135337.74	11.10	-879	139100	137100	135800	133800	132500	136450	133150	142	40500	5000	102670	100	1	2836300	3840	2.03	0.38	12	0.07	66578.00	352482.00	164900	20230726	-17.89	120100	20231026	12.74	143800	-5.84	20240322	121000	11.90	20240125	164900	-17.89	20230726	120100	12.74	20231026	0.43	N	306200	5000	141 억	314715	N	N	1	N	N
142	20240404	120925	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135500	400	2	0.30	231537300	1711	45.24	136300	136300	134800	175600	94600	135100	135322.79	11.10	-832	139100	137100	135800	133800	132500	136450	133150	142	40500	5000	102670	100	1	2836300	3843	2.04	0.38	12	0.06	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.43	N	306200	5000	141 억	314715	N	N	1	N	N
143	20240404	110927	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135500	400	2	0.30	184296500	1362	36.01	136300	136300	134800	175600	94600	135100	135313.14	11.10	-635	139100	137100	135800	133800	132500	136450	133150	142	40500	5000	102670	100	1	2836300	3843	2.04	0.38	12	0.05	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.43	N	306200	5000	141 억	314715	N	N	1	N	N
144	20240404	100925	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135500	400	2	0.30	112352800	831	21.97	136300	136300	134800	175600	94600	135100	135201.93	11.10	-334	139100	137100	135800	133800	132500	136450	133150	142	40500	5000	102670	100	1	2836300	3843	2.04	0.38	12	0.03	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.43	N	306200	5000	141 억	314715	N	N	1	N	N
145	20240404	090928	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134800	-300	5	-0.22	52337200	387	10.23	136300	136300	134800	175600	94600	135100	135238.24	11.10	-229	139100	137100	135800	133800	132500	136450	133150	142	40500	5000	102670	100	1	2836300	3823	2.02	0.38	12	0.01	66578.00	352482.00	164900	20230726	-18.25	120100	20231026	12.24	143800	-6.26	20240322	121000	11.40	20240125	164900	-18.25	20230726	120100	12.24	20231026	0.43	N	306200	5000	141 억	314715	N	N	1	N	N
146	20240403	160923	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135100	-1000	5	-0.73	509686200	3767	60.25	137500	137800	134500	176900	95300	136100	135304.58	11.11	-790	137833	136966	135433	134566	133033	137400	135000	142	40800	5000	103430	100	1	2836300	3832	2.03	0.38	12	0.13	66578.00	352482.00	164900	20230726	-18.07	120100	20231026	12.49	143800	-6.05	20240322	121000	11.65	20240125	164900	-18.07	20230726	120100	12.49	20231026	0.37	N	306200	5000	141 억	315250	N	N	1	N	N
147	20240403	150923	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134600	-1500	5	-1.10	479758700	3545	56.70	137500	137800	134500	176900	95300	136100	135333.91	11.11	-733	137833	136966	135433	134566	133033	137400	135000	142	40800	5000	103430	100	1	2836300	3818	2.02	0.38	12	0.12	66578.00	352482.00	164900	20230726	-18.37	120100	20231026	12.07	143800	-6.40	20240322	121000	11.24	20240125	164900	-18.37	20230726	120100	12.07	20231026	0.37	N	306200	5000	141 억	315250	N	N	27	N	N
148	20240403	140913	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135500	-600	5	-0.44	306449200	2261	36.16	137500	137800	134500	176900	95300	136100	135537.02	11.11	-164	137833	136966	135433	134566	133033	137400	135000	142	40800	5000	103430	100	1	2836300	3843	2.04	0.38	12	0.08	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	143800	-5.77	20240322	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.37	N	306200	5000	141 억	315250	N	N	27	N	N
149	20240403	130919	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135400	-700	5	-0.51	250485700	1848	29.56	137500	137800	134500	176900	95300	136100	135544.21	11.11	-202	137833	136966	135433	134566	133033	137400	135000	142	40800	5000	103430	100	1	2836300	3840	2.03	0.38	12	0.07	66578.00	352482.00	164900	20230726	-17.89	120100	20231026	12.74	143800	-5.84	20240322	121000	11.90	20240125	164900	-17.89	20230726	120100	12.74	20231026	0.37	N	306200	5000	141 억	315250	N	N	27	N	N
150	20240403	120912	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	-500	5	-0.37	212142300	1565	25.03	137500	137800	134500	176900	95300	136100	135554.19	11.11	-238	137833	136966	135433	134566	133033	137400	135000	142	40800	5000	103430	100	1	2836300	3846	2.04	0.38	12	0.06	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.37	N	306200	5000	141 억	315250	N	N	27	N	N
151	20240403	110920	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135400	-700	5	-0.51	185692700	1370	21.91	137500	137800	134500	176900	95300	136100	135542.12	11.11	-256	137833	136966	135433	134566	133033	137400	135000	142	40800	5000	103430	100	1	2836300	3840	2.03	0.38	12	0.05	66578.00	352482.00	164900	20230726	-17.89	120100	20231026	12.74	143800	-5.84	20240322	121000	11.90	20240125	164900	-17.89	20230726	120100	12.74	20231026	0.37	N	306200	5000	141 억	315250	N	N	27	N	N
152	20240403	100919	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135200	-900	5	-0.66	140443800	1036	16.57	137500	137800	134500	176900	95300	136100	135563.51	11.11	-256	137833	136966	135433	134566	133033	137400	135000	142	40800	5000	103430	100	1	2836300	3835	2.03	0.38	12	0.04	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	143800	-5.98	20240322	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.37	N	306200	5000	141 억	315250	N	N	27	N	N
153	20240403	090921	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136000	-100	5	-0.07	38818800	284	4.54	137500	137800	135000	176900	95300	136100	136685.92	11.11	-63	137833	136966	135433	134566	133033	137400	135000	142	40800	5000	103430	100	1	2836300	3857	2.04	0.39	12	0.01	66578.00	352482.00	164900	20230726	-17.53	120100	20231026	13.24	143800	-5.42	20240322	121000	12.40	20240125	164900	-17.53	20230726	120100	13.24	20231026	0.37	N	306200	5000	141 억	315250	N	N	27	N	N
154	20240402	160906	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136100	1100	2	0.81	844624900	6219	49.61	135100	136300	133900	175500	94500	135000	135813.53	11.10	165	138400	136700	135200	133500	132000	135950	132750	142	40500	5000	102600	100	1	2836300	3860	2.04	0.39	12	0.22	66578.00	352482.00	164900	20230726	-17.47	120100	20231026	13.32	143800	-5.35	20240322	121000	12.48	20240125	164900	-17.47	20230726	120100	13.32	20231026	0.38	N	306200	5000	141 억	314772	N	N	27	N	N
155	20240402	150914	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136000	1000	2	0.74	788380300	5806	46.31	135100	136300	133900	175500	94500	135000	135787.17	11.10	-4	138400	136700	135200	133500	132000	135950	132750	142	40500	5000	102600	100	1	2836300	3857	2.04	0.39	12	0.20	66578.00	352482.00	164900	20230726	-17.53	120100	20231026	13.24	143800	-5.42	20240322	121000	12.40	20240125	164900	-17.53	20230726	120100	13.24	20231026	0.38	N	306200	5000	141 억	314772	N	N	10	N	N
156	20240402	140916	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135900	900	2	0.67	759293600	5592	44.60	135100	136300	133900	175500	94500	135000	135782.12	11.10	17	138400	136700	135200	133500	132000	135950	132750	142	40500	5000	102600	100	1	2836300	3855	2.04	0.39	12	0.20	66578.00	352482.00	164900	20230726	-17.59	120100	20231026	13.16	143800	-5.49	20240322	121000	12.31	20240125	164900	-17.59	20230726	120100	13.16	20231026	0.38	N	306200	5000	141 억	314772	N	N	10	N	N
157	20240402	130903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136100	1100	2	0.81	664678600	4896	39.05	135100	136300	133900	175500	94500	135000	135759.52	11.10	146	138400	136700	135200	133500	132000	135950	132750	142	40500	5000	102600	100	1	2836300	3860	2.04	0.39	12	0.17	66578.00	352482.00	164900	20230726	-17.47	120100	20231026	13.32	143800	-5.35	20240322	121000	12.48	20240125	164900	-17.47	20230726	120100	13.32	20231026	0.38	N	306200	5000	141 억	314772	N	N	10	N	N
158	20240402	120901	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136200	1200	2	0.89	513746000	3787	30.21	135100	136300	133900	175500	94500	135000	135660.42	11.10	-61	138400	136700	135200	133500	132000	135950	132750	142	40500	5000	102600	100	1	2836300	3863	2.05	0.39	12	0.13	66578.00	352482.00	164900	20230726	-17.40	120100	20231026	13.41	143800	-5.29	20240322	121000	12.56	20240125	164900	-17.40	20230726	120100	13.41	20231026	0.38	N	306200	5000	141 억	314772	N	N	10	N	N
159	20240402	110904	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136000	1000	2	0.74	384940900	2840	22.65	135100	136300	133900	175500	94500	135000	135542.57	11.10	-53	138400	136700	135200	133500	132000	135950	132750	142	40500	5000	102600	100	1	2836300	3857	2.04	0.39	12	0.10	66578.00	352482.00	164900	20230726	-17.53	120100	20231026	13.24	143800	-5.42	20240322	121000	12.40	20240125	164900	-17.53	20230726	120100	13.24	20231026	0.38	N	306200	5000	141 억	314772	N	N	10	N	N
160	20240402	100906	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136000	1000	2	0.74	242952600	1796	14.33	135100	136300	133900	175500	94500	135000	135274.28	11.10	-80	138400	136700	135200	133500	132000	135950	132750	142	40500	5000	102600	100	1	2836300	3857	2.04	0.39	12	0.06	66578.00	352482.00	164900	20230726	-17.53	120100	20231026	13.24	143800	-5.42	20240322	121000	12.40	20240125	164900	-17.53	20230726	120100	13.24	20231026	0.38	N	306200	5000	141 억	314772	N	N	10	N	N
161	20240402	090904	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135200	200	2	0.15	28896200	214	1.71	135100	135500	134500	175500	94500	135000	135028.97	11.10	-74	138400	136700	135200	133500	132000	135950	132750	142	40500	5000	102600	100	1	2836300	3835	2.03	0.38	12	0.01	66578.00	352482.00	164900	20230726	-18.01	120100	20231026	12.57	143800	-5.98	20240322	121000	11.74	20240125	164900	-18.01	20230726	120100	12.57	20231026	0.38	N	306200	5000	141 억	314772	N	N	10	N	N
162	20240401	160903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135000	-900	5	-0.66	1649794000	12257	200.93	136900	136900	133700	176600	95200	135900	134599.13	11.05	1569	138700	137300	136200	134800	133700	136750	134250	142	40700	5000	103280	100	1	2836300	3829	2.03	0.38	12	0.43	66578.00	352482.00	164900	20230726	-18.13	120100	20231026	12.41	143800	-6.12	20240322	121000	11.57	20240125	164900	-18.13	20230726	120100	12.41	20231026	0.36	N	306200	5000	141 억	313476	N	N	10	N	N
163	20240401	150904	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134300	-1600	5	-1.18	1592781000	11833	193.98	136900	136900	133700	176600	95200	135900	134605.00	11.05	1470	138700	137300	136200	134800	133700	136750	134250	142	40700	5000	103280	100	1	2836300	3809	2.02	0.38	12	0.42	66578.00	352482.00	164900	20230726	-18.56	120100	20231026	11.82	143800	-6.61	20240322	121000	10.99	20240125	164900	-18.56	20230726	120100	11.82	20231026	0.36	N	306200	5000	141 억	313476	N	N	0	N	N
164	20240401	140859	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133800	-2100	5	-1.55	1323096100	9820	160.98	136900	136900	133700	176600	95200	135900	134734.84	11.05	290	138700	137300	136200	134800	133700	136750	134250	142	40700	5000	103280	100	1	2836300	3795	2.01	0.38	12	0.35	66578.00	352482.00	164900	20230726	-18.86	120100	20231026	11.41	143800	-6.95	20240322	121000	10.58	20240125	164900	-18.86	20230726	120100	11.41	20231026	0.36	N	306200	5000	141 억	313476	N	N	0	N	N
165	20240401	130856	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134300	-1600	5	-1.18	990482000	7337	120.28	136900	136900	134100	176600	95200	135900	134998.23	11.05	-270	138700	137300	136200	134800	133700	136750	134250	142	40700	5000	103280	100	1	2836300	3809	2.02	0.38	12	0.26	66578.00	352482.00	164900	20230726	-18.56	120100	20231026	11.82	143800	-6.61	20240322	121000	10.99	20240125	164900	-18.56	20230726	120100	11.82	20231026	0.36	N	306200	5000	141 억	313476	N	N	0	N	N
166	20240401	120904	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134700	-1200	5	-0.88	668630000	4941	81.00	136900	136900	134600	176600	95200	135900	135322.81	11.05	-455	138700	137300	136200	134800	133700	136750	134250	142	40700	5000	103280	100	1	2836300	3820	2.02	0.38	12	0.17	66578.00	352482.00	164900	20230726	-18.31	120100	20231026	12.16	143800	-6.33	20240322	121000	11.32	20240125	164900	-18.31	20230726	120100	12.16	20231026	0.36	N	306200	5000	141 억	313476	N	N	0	N	N
167	20240401	110903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135400	-500	5	-0.37	343738200	2534	41.54	136900	136900	135100	176600	95200	135900	135650.43	11.05	-542	138700	137300	136200	134800	133700	136750	134250	142	40700	5000	103280	100	1	2836300	3840	2.03	0.38	12	0.09	66578.00	352482.00	164900	20230726	-17.89	120100	20231026	12.74	143800	-5.84	20240322	121000	11.90	20240125	164900	-17.89	20230726	120100	12.74	20231026	0.36	N	306200	5000	141 억	313476	N	N	0	N	N
168	20240401	100859	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136300	400	2	0.29	179152400	1321	21.66	136900	136900	135100	176600	95200	135900	135618.77	11.05	-332	138700	137300	136200	134800	133700	136750	134250	142	40700	5000	103280	100	1	2836300	3866	2.05	0.39	12	0.05	66578.00	352482.00	164900	20230726	-17.34	120100	20231026	13.49	143800	-5.22	20240322	121000	12.64	20240125	164900	-17.34	20230726	120100	13.49	20231026	0.36	N	306200	5000	141 억	313476	N	N	0	N	N
169	20240401	090858	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	-300	5	-0.22	70570200	520	8.52	136900	136900	135200	176600	95200	135900	135711.92	11.05	-133	138700	137300	136200	134800	133700	136750	134250	142	40700	5000	103280	100	1	2836300	3846	2.04	0.38	12	0.02	66578.00	352482.00	164900	20230726	-17.77	120100	20231026	12.91	143800	-5.70	20240322	121000	12.07	20240125	164900	-17.77	20230726	120100	12.91	20231026	0.36	N	306200	5000	141 억	313476	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History