KissMeData/004890/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	50	2	0.12	9782350	226	68.07	43350	43550	43150	56300	30350	43350	43284.73	2.25	-9	43583	43466	43383	43266	43183	43425	43225	121	12950	5000	26010	50	1	2425215	1053	-97.75	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54496	N	N	0	N	N
3	20240430	150205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43250	-100	5	-0.23	9219300	213	64.16	43350	43550	43250	56300	30350	43350	43283.10	2.25	-8	43583	43466	43383	43266	43183	43425	43225	121	12950	5000	26010	50	1	2425215	1049	-97.41	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	230000	-81.20	20230523	41450	4.34	20240416	N	004890	5000	121 억	54496	N	N	0	N	N
4	20240430	140205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	50	2	0.12	3768950	87	26.20	43350	43550	43250	56300	30350	43350	43321.26	2.25	-10	43583	43466	43383	43266	43183	43425	43225	121	12950	5000	26010	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54496	N	N	0	N	N
5	20240430	130205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	50	2	0.12	3768950	87	26.20	43350	43550	43250	56300	30350	43350	43321.26	2.25	-10	43583	43466	43383	43266	43183	43425	43225	121	12950	5000	26010	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54496	N	N	0	N	N
6	20240430	120205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	50	2	0.12	3768950	87	26.20	43350	43550	43250	56300	30350	43350	43321.26	2.25	-10	43583	43466	43383	43266	43183	43425	43225	121	12950	5000	26010	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54496	N	N	0	N	N
7	20240430	110205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	50	2	0.12	2557250	59	17.77	43350	43550	43300	56300	30350	43350	43343.22	2.25	-12	43583	43466	43383	43266	43183	43425	43225	121	12950	5000	26010	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54496	N	N	0	N	N
8	20240430	100203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43550	200	2	0.46	954050	22	6.63	43350	43550	43300	56300	30350	43350	43365.91	2.25	0	43583	43466	43383	43266	43183	43425	43225	121	12950	5000	26010	50	1	2425215	1056	-98.09	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.07	41450	20240416	5.07	48300	-9.83	20240205	41450	5.07	20240416	230000	-81.07	20230523	41450	5.07	20240416	N	004890	5000	121 억	54496	N	N	0	N	N
9	20240430	090210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	0	3	0.00	0	0	0.00	0	0	0	56300	30350	43350	0.00	2.25	0	43583	43466	43383	43266	43183	43425	43225	121	12950	5000	26010	50	1	2425215	1051	-97.64	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54496	N	N	0	N	N
10	20240429	160204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	-50	5	-0.12	14382200	332	155.87	43500	43500	43300	56400	30400	43400	43319.88	2.25	-15	43800	43600	43450	43250	43100	43525	43175	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54513	N	N	1	N	N
11	20240429	150205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	-100	5	-0.23	14122200	326	153.05	43500	43500	43300	56400	30400	43400	43319.63	2.25	-14	43800	43600	43450	43250	43100	43525	43175	121	13000	5000	26040	50	1	2425215	1050	-97.52	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54513	N	N	1	N	N
12	20240429	140204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	-50	5	-0.12	11957150	276	129.58	43500	43500	43300	56400	30400	43400	43323.01	2.25	-14	43800	43600	43450	43250	43100	43525	43175	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54513	N	N	1	N	N
13	20240429	130205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	-50	5	-0.12	11090150	256	120.19	43500	43500	43300	56400	30400	43400	43320.90	2.25	-14	43800	43600	43450	43250	43100	43525	43175	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54513	N	N	1	N	N
14	20240429	120205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	-50	5	-0.12	1996650	46	21.60	43500	43500	43350	56400	30400	43400	43405.43	2.25	-5	43800	43600	43450	43250	43100	43525	43175	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54513	N	N	1	N	N
15	20240429	110204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	-50	5	-0.12	1042950	24	11.27	43500	43500	43350	56400	30400	43400	43456.25	2.25	-6	43800	43600	43450	43250	43100	43525	43175	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54513	N	N	1	N	N
16	20240429	100204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43500	100	2	0.23	782600	18	8.45	43500	43500	43350	56400	30400	43400	43477.78	2.25	-6	43800	43600	43450	43250	43100	43525	43175	121	13000	5000	26040	50	1	2425215	1055	-97.97	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	230000	-81.09	20230523	41450	4.95	20240416	N	004890	5000	121 억	54513	N	N	1	N	N
17	20240429	090205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	0	3	0.00	0	0	0.00	0	0	0	56400	30400	43400	0.00	2.25	0	43800	43600	43450	43250	43100	43525	43175	121	13000	5000	26040	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54513	N	N	1	N	N
18	20240426	160204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	-100	5	-0.23	9250100	213	136.54	43500	43650	43300	56500	30450	43500	43427.70	2.25	-68	43900	43700	43500	43300	43100	43800	43400	121	13000	5000	26100	50	1	2425215	1053	-97.75	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54563	N	N	1	N	N
19	20240426	150204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	-100	5	-0.23	6213150	143	91.67	43500	43650	43300	56500	30450	43500	43448.60	2.25	-50	43900	43700	43500	43300	43100	43800	43400	121	13000	5000	26100	50	1	2425215	1053	-97.75	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54563	N	N	0	N	N
20	20240426	140204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	-150	5	-0.34	4605850	106	67.95	43500	43650	43300	56500	30450	43500	43451.42	2.25	-41	43900	43700	43500	43300	43100	43800	43400	121	13000	5000	26100	50	1	2425215	1051	-97.64	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54563	N	N	0	N	N
21	20240426	130203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43500	0	3	0.00	2217050	51	32.69	43500	43650	43400	56500	30450	43500	43471.57	2.25	-24	43900	43700	43500	43300	43100	43800	43400	121	13000	5000	26100	50	1	2425215	1055	-97.97	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	230000	-81.09	20230523	41450	4.95	20240416	N	004890	5000	121 억	54563	N	N	0	N	N
22	20240426	120203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43550	50	2	0.11	1608250	37	23.72	43500	43650	43400	56500	30450	43500	43466.22	2.25	-12	43900	43700	43500	43300	43100	43800	43400	121	13000	5000	26100	50	1	2425215	1056	-98.09	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.07	41450	20240416	5.07	48300	-9.83	20240205	41450	5.07	20240416	230000	-81.07	20230523	41450	5.07	20240416	N	004890	5000	121 억	54563	N	N	0	N	N
23	20240426	110204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	-100	5	-0.23	1477650	34	21.79	43500	43650	43400	56500	30450	43500	43460.29	2.25	-11	43900	43700	43500	43300	43100	43800	43400	121	13000	5000	26100	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54563	N	N	0	N	N
24	20240426	100204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	-50	5	-0.11	782900	18	11.54	43500	43650	43450	56500	30450	43500	43494.44	2.25	-6	43900	43700	43500	43300	43100	43800	43400	121	13000	5000	26100	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54563	N	N	0	N	N
25	20240426	090205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43500	0	3	0.00	0	0	0.00	0	0	0	56500	30450	43500	0.00	2.25	0	43900	43700	43500	43300	43100	43800	43400	121	13000	5000	26100	50	1	2425215	1055	-97.97	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	230000	-81.09	20230523	41450	4.95	20240416	N	004890	5000	121 억	54563	N	N	0	N	N
26	20240425	160203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43500	50	2	0.12	6779800	156	12.21	43450	43700	43300	56400	30450	43450	43460.26	2.25	-4	43950	43700	43450	43200	42950	43575	43075	121	12950	5000	26070	50	1	2425215	1055	-97.97	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	230000	-81.09	20230523	41450	4.95	20240416	N	004890	5000	121 억	54567	N	N	0	N	N
27	20240425	150204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43400	-50	5	-0.12	5996900	138	10.80	43450	43700	43300	56400	30450	43450	43455.80	2.25	-3	43950	43700	43450	43200	42950	43575	43075	121	12950	5000	26070	50	1	2425215	1053	-97.75	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	N	004890	5000	121 억	54567	N	N	0	N	N
28	20240425	140203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43500	50	2	0.12	5432050	125	9.78	43450	43700	43300	56400	30450	43450	43456.40	2.25	-2	43950	43700	43450	43200	42950	43575	43075	121	12950	5000	26070	50	1	2425215	1055	-97.97	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	230000	-81.09	20230523	41450	4.95	20240416	N	004890	5000	121 억	54567	N	N	0	N	N
29	20240425	130204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43500	50	2	0.12	4301600	99	7.75	43450	43700	43300	56400	30450	43450	43450.51	2.25	-2	43950	43700	43450	43200	42950	43575	43075	121	12950	5000	26070	50	1	2425215	1055	-97.97	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	230000	-81.09	20230523	41450	4.95	20240416	N	004890	5000	121 억	54567	N	N	0	N	N
30	20240425	120203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	0	3	0.00	1172700	27	2.11	43450	43450	43300	56400	30450	43450	43433.33	2.25	-2	43950	43700	43450	43200	42950	43575	43075	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54567	N	N	0	N	N
31	20240425	110203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	-100	5	-0.23	607850	14	1.10	43450	43450	43300	56400	30450	43450	43417.86	2.25	-2	43950	43700	43450	43200	42950	43575	43075	121	12950	5000	26070	50	1	2425215	1051	-97.64	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54567	N	N	0	N	N
32	20240425	100203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	0	3	0.00	434250	10	0.78	43450	43450	43300	56400	30450	43450	43425.00	2.25	0	43950	43700	43450	43200	42950	43575	43075	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54567	N	N	0	N	N
33	20240425	090204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	0	3	0.00	0	0	0.00	0	0	0	56400	30450	43450	0.00	2.25	0	43950	43700	43450	43200	42950	43575	43075	121	12950	5000	26070	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54567	N	N	0	N	N
34	20240424	160202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	200	2	0.46	55272800	1278	114.21	43600	43700	43200	56200	30300	43250	43249.30	2.25	5	43783	43516	43233	42966	42683	43650	43100	121	12950	5000	25950	50	1	2425215	1054	-97.86	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54568	N	N	0	N	N
35	20240424	150203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	200	2	0.46	54708100	1265	113.05	43600	43700	43200	56200	30300	43250	43247.51	2.25	2	43783	43516	43233	42966	42683	43650	43100	121	12950	5000	25950	50	1	2425215	1054	-97.86	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54568	N	N	0	N	N
36	20240424	140203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	200	2	0.46	54187200	1253	111.97	43600	43700	43200	56200	30300	43250	43245.97	2.25	2	43783	43516	43233	42966	42683	43650	43100	121	12950	5000	25950	50	1	2425215	1054	-97.86	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54568	N	N	0	N	N
37	20240424	130202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	200	2	0.46	54187200	1253	111.97	43600	43700	43200	56200	30300	43250	43245.97	2.25	2	43783	43516	43233	42966	42683	43650	43100	121	12950	5000	25950	50	1	2425215	1054	-97.86	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54568	N	N	0	N	N
38	20240424	120204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	200	2	0.46	50679500	1172	104.74	43600	43700	43200	56200	30300	43250	43241.89	2.25	2	43783	43516	43233	42966	42683	43650	43100	121	12950	5000	25950	50	1	2425215	1054	-97.86	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	N	004890	5000	121 억	54568	N	N	0	N	N
39	20240424	110203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	50	2	0.12	11213250	259	23.15	43600	43700	43250	56200	30300	43250	43294.40	2.25	2	43783	43516	43233	42966	42683	43650	43100	121	12950	5000	25950	50	1	2425215	1050	-97.52	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54568	N	N	0	N	N
40	20240424	100202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43500	250	2	0.58	3246300	75	6.70	43600	43700	43250	56200	30300	43250	43284.00	2.25	1	43783	43516	43233	42966	42683	43650	43100	121	12950	5000	25950	50	1	2425215	1055	-97.97	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	230000	-81.09	20230523	41450	4.95	20240416	N	004890	5000	121 억	54568	N	N	0	N	N
41	20240424	090203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43250	0	3	0.00	0	0	0.00	0	0	0	56200	30300	43250	0.00	2.25	0	43783	43516	43233	42966	42683	43650	43100	121	12950	5000	25950	50	1	2425215	1049	-97.41	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	230000	-81.20	20230523	41450	4.34	20240416	N	004890	5000	121 억	54568	N	N	0	N	N
42	20240423	160154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43250	-50	5	-0.12	48162600	1118	80.20	42950	43500	42950	56200	30350	43300	43079.25	2.25	-15	44366	43832	42866	42332	41366	44100	42600	121	12900	5000	25980	50	1	2425215	1049	-97.41	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	230000	-81.20	20230523	41450	4.34	20240416	N	004890	5000	121 억	54575	N	N	0	N	N
43	20240423	150202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43250	-50	5	-0.12	47297450	1098	78.77	42950	43500	42950	56200	30350	43300	43076.00	2.25	2	44366	43832	42866	42332	41366	44100	42600	121	12900	5000	25980	50	1	2425215	1049	-97.41	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	230000	-81.20	20230523	41450	4.34	20240416	N	004890	5000	121 억	54575	N	N	0	N	N
44	20240423	140203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	50	2	0.12	47210850	1096	78.62	42950	43500	42950	56200	30350	43300	43075.59	2.25	1	44366	43832	42866	42332	41366	44100	42600	121	12900	5000	25980	50	1	2425215	1051	-97.64	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54575	N	N	0	N	N
45	20240423	130202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	50	2	0.12	46388700	1077	77.26	42950	43500	42950	56200	30350	43300	43072.14	2.25	0	44366	43832	42866	42332	41366	44100	42600	121	12900	5000	25980	50	1	2425215	1051	-97.64	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	N	004890	5000	121 억	54575	N	N	0	N	N
46	20240423	120202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	0	3	0.00	45522500	1057	75.82	42950	43500	42950	56200	30350	43300	43067.64	2.25	-1	44366	43832	42866	42332	41366	44100	42600	121	12900	5000	25980	50	1	2425215	1050	-97.52	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54575	N	N	0	N	N
47	20240423	110202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	0	3	0.00	45306300	1052	75.47	42950	43500	42950	56200	30350	43300	43066.83	2.25	-3	44366	43832	42866	42332	41366	44100	42600	121	12900	5000	25980	50	1	2425215	1050	-97.52	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54575	N	N	0	N	N
48	20240423	100203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43000	-300	5	-0.69	45219650	1050	75.32	42950	43500	42950	56200	30350	43300	43066.33	2.25	-2	44366	43832	42866	42332	41366	44100	42600	121	12900	5000	25980	50	1	2425215	1043	-96.85	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	N	004890	5000	121 억	54575	N	N	0	N	N
49	20240423	090203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42950	-350	5	-0.81	558350	13	0.93	42950	42950	42950	56200	30350	43300	42950.00	2.25	0	44366	43832	42866	42332	41366	44100	42600	121	12900	5000	25980	50	1	2425215	1042	-96.73	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.33	41450	20240416	3.62	48300	-11.08	20240205	41450	3.62	20240416	230000	-81.33	20230523	41450	3.62	20240416	N	004890	5000	121 억	54575	N	N	0	N	N
50	20240422	160201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	900	2	2.12	60015750	1391	86.83	41900	43400	41900	55100	29700	42400	43145.76	2.25	-1	43333	42866	42233	41766	41133	42550	41450	121	12700	5000	25440	50	1	2425215	1050	-97.52	0.25	12	0.06	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54580	N	N	0	N	N
51	20240422	150202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	900	2	2.12	59409550	1377	85.96	41900	43400	41900	55100	29700	42400	43144.19	2.25	-1	43333	42866	42233	41766	41133	42550	41450	121	12700	5000	25440	50	1	2425215	1050	-97.52	0.25	12	0.06	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54580	N	N	0	N	N
52	20240422	140202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43250	850	2	2.00	55517800	1287	80.34	41900	43400	41900	55100	29700	42400	43137.37	2.25	-4	43333	42866	42233	41766	41133	42550	41450	121	12700	5000	25440	50	1	2425215	1049	-97.41	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	230000	-81.20	20230523	41450	4.34	20240416	N	004890	5000	121 억	54580	N	N	0	N	N
53	20240422	130201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43100	700	2	1.65	54221800	1257	78.46	41900	43400	41900	55100	29700	42400	43135.88	2.25	-6	43333	42866	42233	41766	41133	42550	41450	121	12700	5000	25440	50	1	2425215	1045	-97.07	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.26	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	230000	-81.26	20230523	41450	3.98	20240416	N	004890	5000	121 억	54580	N	N	0	N	N
54	20240422	120201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	900	2	2.12	53877050	1249	77.97	41900	43400	41900	55100	29700	42400	43136.15	2.25	-8	43333	42866	42233	41766	41133	42550	41450	121	12700	5000	25440	50	1	2425215	1050	-97.52	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54580	N	N	0	N	N
55	20240422	110201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	900	2	2.12	53877050	1249	77.97	41900	43400	41900	55100	29700	42400	43136.15	2.25	-8	43333	42866	42233	41766	41133	42550	41450	121	12700	5000	25440	50	1	2425215	1050	-97.52	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54580	N	N	0	N	N
56	20240422	100202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43300	900	2	2.12	27601050	641	40.01	41900	43400	41900	55100	29700	42400	43059.36	2.25	-7	43333	42866	42233	41766	41133	42550	41450	121	12700	5000	25440	50	1	2425215	1050	-97.52	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	N	004890	5000	121 억	54580	N	N	0	N	N
57	20240422	090202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	41900	-500	5	-1.18	2304500	55	3.43	41900	41900	41900	55100	29700	42400	41900.00	2.25	0	43333	42866	42233	41766	41133	42550	41450	121	12700	5000	25440	50	1	2425215	1016	-94.37	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.78	41450	20240416	1.09	48300	-13.25	20240205	41450	1.09	20240416	230000	-81.78	20230523	41450	1.09	20240416	N	004890	5000	121 억	54580	N	N	0	N	N
58	20240419	160157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42400	500	2	1.19	67627450	1602	194.65	42700	42700	41600	54400	29350	41900	42214.39	2.22	-160	42800	42350	42000	41550	41200	42175	41375	121	12500	5000	25140	50	1	2425215	1028	-95.50	0.24	12	0.07	-444.00	175280.00	230000	20230523	-81.57	41450	20240416	2.29	48300	-12.22	20240205	41450	2.29	20240416	230000	-81.57	20230523	41450	2.29	20240416	N	004890	5000	121 억	53759	N	N	0	N	N
59	20240419	150156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42350	450	2	1.07	57832950	1371	166.59	42700	42700	41600	54400	29350	41900	42183.04	2.22	-162	42800	42350	42000	41550	41200	42175	41375	121	12500	5000	25140	50	1	2425215	1027	-95.38	0.24	12	0.06	-444.00	175280.00	230000	20230523	-81.59	41450	20240416	2.17	48300	-12.32	20240205	41450	2.17	20240416	230000	-81.59	20230523	41450	2.17	20240416	N	004890	5000	121 억	53759	N	N	0	N	N
60	20240419	140156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42350	450	2	1.07	37105400	882	107.17	42700	42700	41600	54400	29350	41900	42069.61	2.22	-132	42800	42350	42000	41550	41200	42175	41375	121	12500	5000	25140	50	1	2425215	1027	-95.38	0.24	12	0.04	-444.00	175280.00	230000	20230523	-81.59	41450	20240416	2.17	48300	-12.32	20240205	41450	2.17	20240416	230000	-81.59	20230523	41450	2.17	20240416	N	004890	5000	121 억	53759	N	N	0	N	N
61	20240419	130157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42000	100	2	0.24	21790400	519	63.06	42700	42700	41600	54400	29350	41900	41985.36	2.22	-74	42800	42350	42000	41550	41200	42175	41375	121	12500	5000	25140	50	1	2425215	1019	-94.59	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.74	41450	20240416	1.33	48300	-13.04	20240205	41450	1.33	20240416	230000	-81.74	20230523	41450	1.33	20240416	N	004890	5000	121 억	53759	N	N	0	N	N
62	20240419	120156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	41650	-250	5	-0.60	20453000	487	59.17	42700	42700	41600	54400	29350	41900	41997.95	2.22	-59	42800	42350	42000	41550	41200	42175	41375	121	12500	5000	25140	50	1	2425215	1010	-93.81	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.89	41450	20240416	0.48	48300	-13.77	20240205	41450	0.48	20240416	230000	-81.89	20230523	41450	0.48	20240416	N	004890	5000	121 억	53759	N	N	0	N	N
63	20240419	110157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42000	100	2	0.24	12692300	301	36.57	42700	42700	41850	54400	29350	41900	42167.11	2.22	-33	42800	42350	42000	41550	41200	42175	41375	121	12500	5000	25140	50	1	2425215	1019	-94.59	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.74	41450	20240416	1.33	48300	-13.04	20240205	41450	1.33	20240416	230000	-81.74	20230523	41450	1.33	20240416	N	004890	5000	121 억	53759	N	N	0	N	N
64	20240419	100157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42400	500	2	1.19	6900450	163	19.81	42700	42700	41850	54400	29350	41900	42334.05	2.22	-6	42800	42350	42000	41550	41200	42175	41375	121	12500	5000	25140	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.57	41450	20240416	2.29	48300	-12.22	20240205	41450	2.29	20240416	230000	-81.57	20230523	41450	2.29	20240416	N	004890	5000	121 억	53759	N	N	0	N	N
65	20240419	090155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42700	800	2	1.91	854000	20	2.43	42700	42700	42700	54400	29350	41900	42700.00	2.22	0	42800	42350	42000	41550	41200	42175	41375	121	12500	5000	25140	50	1	2425215	1036	-96.17	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.43	41450	20240416	3.02	48300	-11.59	20240205	41450	3.02	20240416	230000	-81.43	20230523	41450	3.02	20240416	N	004890	5000	121 억	53759	N	N	0	N	N
66	20240418	160156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	41900	-300	5	-0.71	34531600	823	327.89	42000	42450	41650	54800	29550	42200	41958.20	2.22	-23	42933	42566	42233	41866	41533	42400	41700	121	12600	5000	25320	50	1	2425215	1016	-94.37	0.24	12	0.03	-444.00	175280.00	230000	20230523	-81.78	41450	20240416	1.09	48300	-13.25	20240205	41450	1.09	20240416	230000	-81.78	20230523	41450	1.09	20240416	N	004890	5000	121 억	53792	N	N	0	N	N
67	20240418	150156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	41950	-250	5	-0.59	33608950	801	319.12	42000	42450	41650	54800	29550	42200	41958.74	2.22	-20	42933	42566	42233	41866	41533	42400	41700	121	12600	5000	25320	50	1	2425215	1017	-94.48	0.24	12	0.03	-444.00	175280.00	230000	20230523	-81.76	41450	20240416	1.21	48300	-13.15	20240205	41450	1.21	20240416	230000	-81.76	20230523	41450	1.21	20240416	N	004890	5000	121 억	53792	N	N	0	N	N
68	20240418	140156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42050	-150	5	-0.36	15111250	359	143.03	42000	42450	41850	54800	29550	42200	42092.62	2.22	-12	42933	42566	42233	41866	41533	42400	41700	121	12600	5000	25320	50	1	2425215	1020	-94.71	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.72	41450	20240416	1.45	48300	-12.94	20240205	41450	1.45	20240416	230000	-81.72	20230523	41450	1.45	20240416	N	004890	5000	121 억	53792	N	N	0	N	N
69	20240418	130156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42350	150	2	0.36	11029250	262	104.38	42000	42450	41850	54800	29550	42200	42096.37	2.22	-16	42933	42566	42233	41866	41533	42400	41700	121	12600	5000	25320	50	1	2425215	1027	-95.38	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.59	41450	20240416	2.17	48300	-12.32	20240205	41450	2.17	20240416	230000	-81.59	20230523	41450	2.17	20240416	N	004890	5000	121 억	53792	N	N	0	N	N
70	20240418	120156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42250	50	2	0.12	10226000	243	96.81	42000	42450	41850	54800	29550	42200	42082.30	2.22	-16	42933	42566	42233	41866	41533	42400	41700	121	12600	5000	25320	50	1	2425215	1025	-95.16	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.63	41450	20240416	1.93	48300	-12.53	20240205	41450	1.93	20240416	230000	-81.63	20230523	41450	1.93	20240416	N	004890	5000	121 억	53792	N	N	0	N	N
71	20240418	110157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42250	50	2	0.12	9550000	227	90.44	42000	42450	41850	54800	29550	42200	42070.48	2.22	-7	42933	42566	42233	41866	41533	42400	41700	121	12600	5000	25320	50	1	2425215	1025	-95.16	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.63	41450	20240416	1.93	48300	-12.53	20240205	41450	1.93	20240416	230000	-81.63	20230523	41450	1.93	20240416	N	004890	5000	121 억	53792	N	N	0	N	N
72	20240418	100156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42350	150	2	0.36	1308000	31	12.35	42000	42450	41850	54800	29550	42200	42193.55	2.22	-7	42933	42566	42233	41866	41533	42400	41700	121	12600	5000	25320	50	1	2425215	1027	-95.38	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.59	41450	20240416	2.17	48300	-12.32	20240205	41450	2.17	20240416	230000	-81.59	20230523	41450	2.17	20240416	N	004890	5000	121 억	53792	N	N	0	N	N
73	20240418	090157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42200	0	3	0.00	0	0	0.00	0	0	0	54800	29550	42200	0.00	2.22	0	42933	42566	42233	41866	41533	42400	41700	121	12600	5000	25320	50	1	2425215	1023	-95.05	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.65	41450	20240416	1.81	48300	-12.63	20240205	41450	1.81	20240416	230000	-81.65	20230523	41450	1.81	20240416	N	004890	5000	121 억	53792	N	N	0	N	N
74	20240417	160155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42200	300	2	0.72	10613050	251	5.66	42400	42600	41900	54400	29350	41900	42283.07	2.22	-31	43466	42682	42066	41282	40666	42375	40975	121	12500	5000	25140	50	1	2425215	1023	-95.05	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.65	41450	20240416	1.81	48300	-12.63	20240205	41450	1.81	20240416	230000	-81.65	20230523	41450	1.81	20240416	N	004890	5000	121 억	53829	N	N	0	N	N
75	20240417	150157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42300	400	2	0.95	10022350	237	5.35	42400	42600	41900	54400	29350	41900	42288.40	2.22	-33	43466	42682	42066	41282	40666	42375	40975	121	12500	5000	25140	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.61	41450	20240416	2.05	48300	-12.42	20240205	41450	2.05	20240416	230000	-81.61	20230523	41450	2.05	20240416	N	004890	5000	121 억	53829	N	N	0	N	N
76	20240417	140156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42300	400	2	0.95	10022350	237	5.35	42400	42600	41900	54400	29350	41900	42288.40	2.22	-33	43466	42682	42066	41282	40666	42375	40975	121	12500	5000	25140	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.61	41450	20240416	2.05	48300	-12.42	20240205	41450	2.05	20240416	230000	-81.61	20230523	41450	2.05	20240416	N	004890	5000	121 억	53829	N	N	0	N	N
77	20240417	130156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42600	700	2	1.67	7458100	176	3.97	42400	42600	41950	54400	29350	41900	42375.57	2.22	-35	43466	42682	42066	41282	40666	42375	40975	121	12500	5000	25140	50	1	2425215	1033	-95.95	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.48	41450	20240416	2.77	48300	-11.80	20240205	41450	2.77	20240416	230000	-81.48	20230523	41450	2.77	20240416	N	004890	5000	121 억	53829	N	N	0	N	N
78	20240417	120156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42400	500	2	1.19	6014350	142	3.20	42400	42400	41950	54400	29350	41900	42354.58	2.22	-31	43466	42682	42066	41282	40666	42375	40975	121	12500	5000	25140	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.57	41450	20240416	2.29	48300	-12.22	20240205	41450	2.29	20240416	230000	-81.57	20230523	41450	2.29	20240416	N	004890	5000	121 억	53829	N	N	0	N	N
79	20240417	110156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42350	450	2	1.07	1821350	43	0.97	42400	42400	41950	54400	29350	41900	42356.98	2.22	-10	43466	42682	42066	41282	40666	42375	40975	121	12500	5000	25140	50	1	2425215	1027	-95.38	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.59	41450	20240416	2.17	48300	-12.32	20240205	41450	2.17	20240416	230000	-81.59	20230523	41450	2.17	20240416	N	004890	5000	121 억	53829	N	N	0	N	N
80	20240417	100155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42350	450	2	1.07	1694300	40	0.90	42400	42400	41950	54400	29350	41900	42357.50	2.22	-7	43466	42682	42066	41282	40666	42375	40975	121	12500	5000	25140	50	1	2425215	1027	-95.38	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.59	41450	20240416	2.17	48300	-12.32	20240205	41450	2.17	20240416	230000	-81.59	20230523	41450	2.17	20240416	N	004890	5000	121 억	53829	N	N	0	N	N
81	20240417	090156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	41950	50	2	0.12	592250	14	0.32	42400	42400	41950	54400	29350	41900	42303.57	2.22	0	43466	42682	42066	41282	40666	42375	40975	121	12500	5000	25140	50	1	2425215	1017	-94.48	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.76	41450	20240416	1.21	48300	-13.15	20240205	41450	1.21	20240416	230000	-81.76	20230523	41450	1.21	20240416	N	004890	5000	121 억	53829	N	N	0	N	N
82	20240416	160157	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	41900	-750	5	-1.76	185347350	4432	1779.92	42850	42850	41450	55400	29900	42650	41820.25	2.13	-142	43150	42900	42600	42350	42050	42750	42200	121	12750	5000	25590	50	1	2425215	1016	-94.37	0.24	12	0.18	-444.00	175280.00	230000	20230523	-81.78	41450	20240416	1.09	48300	-13.25	20240205	41450	1.09	20240416	230000	-81.78	20230523	41450	1.09	20240416	N	004890	5000	121 억	51727	N	N	0	N	N
83	20240416	150156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	41900	-750	5	-1.76	184048450	4401	1767.47	42850	42850	41450	55400	29900	42650	41819.69	2.13	-139	43150	42900	42600	42350	42050	42750	42200	121	12750	5000	25590	50	1	2425215	1016	-94.37	0.24	12	0.18	-444.00	175280.00	230000	20230523	-81.78	41450	20240416	1.09	48300	-13.25	20240205	41450	1.09	20240416	230000	-81.78	20230523	41450	1.09	20240416	N	004890	5000	121 억	51727	N	N	0	N	N
84	20240416	140154	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	41900	-750	5	-1.76	167726850	4011	1610.84	42850	42850	41450	55400	29900	42650	41816.72	2.13	-127	43150	42900	42600	42350	42050	42750	42200	121	12750	5000	25590	50	1	2425215	1016	-94.37	0.24	12	0.17	-444.00	175280.00	230000	20230523	-81.78	41450	20240416	1.09	48300	-13.25	20240205	41450	1.09	20240416	230000	-81.78	20230523	41450	1.09	20240416	N	004890	5000	121 억	51727	N	N	0	N	N
85	20240416	130155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	41750	-900	5	-2.11	122177600	2918	1171.89	42850	42850	41450	55400	29900	42650	41870.32	2.13	-109	43150	42900	42600	42350	42050	42750	42200	121	12750	5000	25590	50	1	2425215	1013	-94.03	0.24	12	0.12	-444.00	175280.00	230000	20230523	-81.85	41450	20240416	0.72	48300	-13.56	20240205	41450	0.72	20240416	230000	-81.85	20230523	41450	0.72	20240416	N	004890	5000	121 억	51727	N	N	0	N	N
86	20240416	120158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	41900	-750	5	-1.76	103291200	2466	990.36	42850	42850	41450	55400	29900	42650	41886.13	2.13	-102	43150	42900	42600	42350	42050	42750	42200	121	12750	5000	25590	50	1	2425215	1016	-94.37	0.24	12	0.10	-444.00	175280.00	230000	20230523	-81.78	41450	20240416	1.09	48300	-13.25	20240205	41450	1.09	20240416	230000	-81.78	20230523	41450	1.09	20240416	N	004890	5000	121 억	51727	N	N	0	N	N
87	20240416	110156	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	41700	-950	5	-2.23	96346600	2299	923.29	42850	42850	41450	55400	29900	42650	41908.05	2.13	-59	43150	42900	42600	42350	42050	42750	42200	121	12750	5000	25590	50	1	2425215	1011	-93.92	0.24	12	0.09	-444.00	175280.00	230000	20230523	-81.87	41450	20240416	0.60	48300	-13.66	20240205	41450	0.60	20240416	230000	-81.87	20230523	41450	0.60	20240416	N	004890	5000	121 억	51727	N	N	0	N	N
88	20240416	100155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	41900	-750	5	-1.76	39786050	940	377.51	42850	42850	41850	55400	29900	42650	42325.59	2.13	-19	43150	42900	42600	42350	42050	42750	42200	121	12750	5000	25590	50	1	2425215	1016	-94.37	0.24	12	0.04	-444.00	175280.00	230000	20230523	-81.78	41850	20240416	0.12	48300	-13.25	20240205	41850	0.12	20240416	230000	-81.78	20230523	41850	0.12	20240416	N	004890	5000	121 억	51727	N	N	0	N	N
89	20240416	090153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42850	200	2	0.47	1671150	39	15.66	42850	42850	42850	55400	29900	42650	42850.00	2.13	0	43150	42900	42600	42350	42050	42750	42200	121	12750	5000	25590	50	1	2425215	1039	-96.51	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.37	41900	20240125	2.27	48300	-11.28	20240205	41900	2.27	20240125	230000	-81.37	20230523	41900	2.27	20240125	N	004890	5000	121 억	51727	N	N	0	N	N
90	20240415	160153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42650	-250	5	-0.58	10583950	249	19.36	42750	42850	42300	55700	30050	42900	42505.82	2.14	-61	43133	43016	42883	42766	42633	43075	42825	121	12800	5000	25740	50	1	2425215	1034	-96.06	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.46	41900	20240125	1.79	48300	-11.70	20240205	41900	1.79	20240125	230000	-81.46	20230523	41900	1.79	20240125	N	004890	5000	121 억	51791	N	N	1	N	N
91	20240415	150153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42450	-450	5	-1.05	7347450	173	13.45	42750	42850	42300	55700	30050	42900	42470.81	2.14	-9	43133	43016	42883	42766	42633	43075	42825	121	12800	5000	25740	50	1	2425215	1030	-95.61	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.54	41900	20240125	1.31	48300	-12.11	20240205	41900	1.31	20240125	230000	-81.54	20230523	41900	1.31	20240125	N	004890	5000	121 억	51791	N	N	1	N	N
92	20240415	140154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42850	-50	5	-0.12	5146400	121	9.41	42750	42850	42350	55700	30050	42900	42532.23	2.14	-14	43133	43016	42883	42766	42633	43075	42825	121	12800	5000	25740	50	1	2425215	1039	-96.51	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.37	41900	20240125	2.27	48300	-11.28	20240205	41900	2.27	20240125	230000	-81.37	20230523	41900	2.27	20240125	N	004890	5000	121 억	51791	N	N	1	N	N
93	20240415	130154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42350	-550	5	-1.28	4206900	99	7.70	42750	42850	42350	55700	30050	42900	42493.94	2.14	-11	43133	43016	42883	42766	42633	43075	42825	121	12800	5000	25740	50	1	2425215	1027	-95.38	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.59	41900	20240125	1.07	48300	-12.32	20240205	41900	1.07	20240125	230000	-81.59	20230523	41900	1.07	20240125	N	004890	5000	121 억	51791	N	N	1	N	N
94	20240415	120154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42700	-200	5	-0.47	2045350	48	3.73	42750	42850	42400	55700	30050	42900	42611.46	2.14	-13	43133	43016	42883	42766	42633	43075	42825	121	12800	5000	25740	50	1	2425215	1036	-96.17	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.43	41900	20240125	1.91	48300	-11.59	20240205	41900	1.91	20240125	230000	-81.43	20230523	41900	1.91	20240125	N	004890	5000	121 억	51791	N	N	1	N	N
95	20240415	110155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42400	-500	5	-1.17	2002650	47	3.65	42750	42850	42400	55700	30050	42900	42609.57	2.14	-12	43133	43016	42883	42766	42633	43075	42825	121	12800	5000	25740	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.57	41900	20240125	1.19	48300	-12.22	20240205	41900	1.19	20240125	230000	-81.57	20230523	41900	1.19	20240125	N	004890	5000	121 억	51791	N	N	1	N	N
96	20240415	100154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42850	-50	5	-0.12	1153000	27	2.10	42750	42850	42500	55700	30050	42900	42703.70	2.14	-12	43133	43016	42883	42766	42633	43075	42825	121	12800	5000	25740	50	1	2425215	1039	-96.51	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.37	41900	20240125	2.27	48300	-11.28	20240205	41900	2.27	20240125	230000	-81.37	20230523	41900	2.27	20240125	N	004890	5000	121 억	51791	N	N	1	N	N
97	20240415	090155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42900	0	3	0.00	0	0	0.00	0	0	0	55700	30050	42900	0.00	2.14	0	43133	43016	42883	42766	42633	43075	42825	121	12800	5000	25740	50	1	2425215	1040	-96.62	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.35	41900	20240125	2.39	48300	-11.18	20240205	41900	2.39	20240125	230000	-81.35	20230523	41900	2.39	20240125	N	004890	5000	121 억	51791	N	N	1	N	N
98	20240412	160154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42900	150	2	0.35	54945800	1283	58.48	42750	43000	42750	55500	29950	42750	42826.03	2.14	-15	43183	42966	42533	42316	41883	43075	42425	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.35	41900	20240125	2.39	48300	-11.18	20240205	41900	2.39	20240125	230000	-81.35	20230523	41900	2.39	20240125	N	004890	5000	121 억	51807	N	N	1	N	N
99	20240412	150154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42750	0	3	0.00	54516950	1273	58.02	42750	43000	42750	55500	29950	42750	42825.57	2.14	-16	43183	42966	42533	42316	41883	43075	42425	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.41	41900	20240125	2.03	48300	-11.49	20240205	41900	2.03	20240125	230000	-81.41	20230523	41900	2.03	20240125	N	004890	5000	121 억	51807	N	N	0	N	N
100	20240412	140155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42900	150	2	0.35	51523450	1203	54.83	42750	43000	42750	55500	29950	42750	42829.14	2.14	-16	43183	42966	42533	42316	41883	43075	42425	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.35	41900	20240125	2.39	48300	-11.18	20240205	41900	2.39	20240125	230000	-81.35	20230523	41900	2.39	20240125	N	004890	5000	121 억	51807	N	N	0	N	N
101	20240412	130154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42900	150	2	0.35	51094450	1193	54.38	42750	43000	42750	55500	29950	42750	42828.54	2.14	-16	43183	42966	42533	42316	41883	43075	42425	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.35	41900	20240125	2.39	48300	-11.18	20240205	41900	2.39	20240125	230000	-81.35	20230523	41900	2.39	20240125	N	004890	5000	121 억	51807	N	N	0	N	N
102	20240412	120154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42950	200	2	0.47	48732800	1138	51.87	42750	43000	42750	55500	29950	42750	42823.20	2.14	-5	43183	42966	42533	42316	41883	43075	42425	121	12750	5000	25650	50	1	2425215	1042	-96.73	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.33	41900	20240125	2.51	48300	-11.08	20240205	41900	2.51	20240125	230000	-81.33	20230523	41900	2.51	20240125	N	004890	5000	121 억	51807	N	N	0	N	N
103	20240412	110153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43000	250	2	0.58	40095450	936	42.66	42750	43000	42750	55500	29950	42750	42837.02	2.14	-4	43183	42966	42533	42316	41883	43075	42425	121	12750	5000	25650	50	1	2425215	1043	-96.85	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.30	41900	20240125	2.63	48300	-10.97	20240205	41900	2.63	20240125	230000	-81.30	20230523	41900	2.63	20240125	N	004890	5000	121 억	51807	N	N	0	N	N
104	20240412	100153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43000	250	2	0.58	37945600	886	40.38	42750	43000	42750	55500	29950	42750	42827.99	2.14	34	43183	42966	42533	42316	41883	43075	42425	121	12750	5000	25650	50	1	2425215	1043	-96.85	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.30	41900	20240125	2.63	48300	-10.97	20240205	41900	2.63	20240125	230000	-81.30	20230523	41900	2.63	20240125	N	004890	5000	121 억	51807	N	N	0	N	N
105	20240412	090153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42750	0	3	0.00	5386500	126	5.74	42750	42750	42750	55500	29950	42750	42750.00	2.14	0	43183	42966	42533	42316	41883	43075	42425	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.41	41900	20240125	2.03	48300	-11.49	20240205	41900	2.03	20240125	230000	-81.41	20230523	41900	2.03	20240125	N	004890	5000	121 억	51807	N	N	0	N	N
106	20240411	160152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42750	250	2	0.59	93405450	2194	142.47	42250	42750	42100	55200	29750	42500	42573.13	2.14	-40	43300	42900	42450	42050	41600	42675	41825	121	12700	5000	25500	50	1	2425215	1037	-96.28	0.24	12	0.09	-444.00	175280.00	230000	20230523	-81.41	41900	20240125	2.03	48300	-11.49	20240205	41900	2.03	20240125	230000	-81.41	20230523	41900	2.03	20240125	N	004890	5000	121 억	51847	N	N	12	N	N
107	20240411	150156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42750	250	2	0.59	93020950	2185	141.88	42250	42750	42100	55200	29750	42500	42572.52	2.14	-39	43300	42900	42450	42050	41600	42675	41825	121	12700	5000	25500	50	1	2425215	1037	-96.28	0.24	12	0.09	-444.00	175280.00	230000	20230523	-81.41	41900	20240125	2.03	48300	-11.49	20240205	41900	2.03	20240125	230000	-81.41	20230523	41900	2.03	20240125	N	004890	5000	121 억	51847	N	N	12	N	N
108	20240411	140158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42700	200	2	0.47	92337450	2169	140.84	42250	42700	42100	55200	29750	42500	42571.44	2.14	-35	43300	42900	42450	42050	41600	42675	41825	121	12700	5000	25500	50	1	2425215	1036	-96.17	0.24	12	0.09	-444.00	175280.00	230000	20230523	-81.43	41900	20240125	1.91	48300	-11.59	20240205	41900	1.91	20240125	230000	-81.43	20230523	41900	1.91	20240125	N	004890	5000	121 억	51847	N	N	12	N	N
109	20240411	130152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42600	100	2	0.24	48114850	1132	73.51	42250	42700	42100	55200	29750	42500	42504.28	2.14	-34	43300	42900	42450	42050	41600	42675	41825	121	12700	5000	25500	50	1	2425215	1033	-95.95	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.48	41900	20240125	1.67	48300	-11.80	20240205	41900	1.67	20240125	230000	-81.48	20230523	41900	1.67	20240125	N	004890	5000	121 억	51847	N	N	12	N	N
110	20240411	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42100	-400	5	-0.94	43061750	1013	65.78	42250	42700	42100	55200	29750	42500	42509.13	2.14	-20	43300	42900	42450	42050	41600	42675	41825	121	12700	5000	25500	50	1	2425215	1021	-94.82	0.24	12	0.04	-444.00	175280.00	230000	20230523	-81.70	41900	20240125	0.48	48300	-12.84	20240205	41900	0.48	20240125	230000	-81.70	20230523	41900	0.48	20240125	N	004890	5000	121 억	51847	N	N	12	N	N
111	20240411	110152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	0	3	0.00	18448400	434	28.18	42250	42700	42250	55200	29750	42500	42507.83	2.14	-16	43300	42900	42450	42050	41600	42675	41825	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	51847	N	N	12	N	N
112	20240411	100153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	0	3	0.00	9905800	233	15.13	42250	42700	42250	55200	29750	42500	42514.16	2.14	-5	43300	42900	42450	42050	41600	42675	41825	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	51847	N	N	12	N	N
113	20240411	090153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	2.14	0	43300	42900	42450	42050	41600	42675	41825	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	51847	N	N	12	N	N
114	20240409	160151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	0	3	0.00	65334400	1540	130.62	42850	42850	42000	55200	29750	42500	42424.94	2.14	-108	42966	42732	42566	42332	42166	42650	42250	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.06	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	51939	N	N	12	N	N
115	20240409	150152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	0	3	0.00	64612550	1523	129.18	42850	42850	42000	55200	29750	42500	42424.52	2.14	-107	42966	42732	42566	42332	42166	42650	42250	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.06	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	51939	N	N	3	N	N
116	20240409	140153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42350	-150	5	-0.35	33737850	793	67.26	42850	42850	42350	55200	29750	42500	42544.58	2.14	-70	42966	42732	42566	42332	42166	42650	42250	121	12700	5000	25500	50	1	2425215	1027	-95.38	0.24	12	0.03	-444.00	175280.00	230000	20230523	-81.59	41900	20240125	1.07	48300	-12.32	20240205	41900	1.07	20240125	230000	-81.59	20230523	41900	1.07	20240125	N	004890	5000	121 억	51939	N	N	3	N	N
117	20240409	130152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	0	3	0.00	25465900	598	50.72	42850	42850	42450	55200	29750	42500	42585.12	2.14	-62	42966	42732	42566	42332	42166	42650	42250	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	51939	N	N	3	N	N
118	20240409	120152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42450	-50	5	-0.12	14458950	339	28.75	42850	42850	42450	55200	29750	42500	42651.77	2.14	-46	42966	42732	42566	42332	42166	42650	42250	121	12700	5000	25500	50	1	2425215	1030	-95.61	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.54	41900	20240125	1.31	48300	-12.11	20240205	41900	1.31	20240125	230000	-81.54	20230523	41900	1.31	20240125	N	004890	5000	121 억	51939	N	N	3	N	N
119	20240409	110153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42450	-50	5	-0.12	13566750	318	26.97	42850	42850	42450	55200	29750	42500	42662.74	2.14	-29	42966	42732	42566	42332	42166	42650	42250	121	12700	5000	25500	50	1	2425215	1030	-95.61	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.54	41900	20240125	1.31	48300	-12.11	20240205	41900	1.31	20240125	230000	-81.54	20230523	41900	1.31	20240125	N	004890	5000	121 억	51939	N	N	3	N	N
120	20240409	100151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42450	-50	5	-0.12	9650850	226	19.17	42850	42850	42450	55200	29750	42500	42702.88	2.14	-13	42966	42732	42566	42332	42166	42650	42250	121	12700	5000	25500	50	1	2425215	1030	-95.61	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.54	41900	20240125	1.31	48300	-12.11	20240205	41900	1.31	20240125	230000	-81.54	20230523	41900	1.31	20240125	N	004890	5000	121 억	51939	N	N	3	N	N
121	20240409	090153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	2.14	0	42966	42732	42566	42332	42166	42650	42250	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	51939	N	N	3	N	N
122	20240408	160152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	-300	5	-0.70	50168500	1179	91.75	42650	42800	42400	55600	30000	42800	42551.74	2.14	-65	43333	43066	42683	42416	42033	42875	42225	121	12800	5000	25680	50	1	2425215	1031	-95.72	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	52004	N	N	3	N	N
123	20240408	150152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42600	-200	5	-0.47	44263600	1040	80.93	42650	42800	42450	55600	30000	42800	42561.15	2.14	-61	43333	43066	42683	42416	42033	42875	42225	121	12800	5000	25680	50	1	2425215	1033	-95.95	0.24	12	0.04	-444.00	175280.00	230000	20230523	-81.48	41900	20240125	1.67	48300	-11.80	20240205	41900	1.67	20240125	230000	-81.48	20230523	41900	1.67	20240125	N	004890	5000	121 억	52004	N	N	31	N	N
124	20240408	140153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42550	-250	5	-0.58	40770650	958	74.55	42650	42800	42450	55600	30000	42800	42558.09	2.14	-18	43333	43066	42683	42416	42033	42875	42225	121	12800	5000	25680	50	1	2425215	1032	-95.83	0.24	12	0.04	-444.00	175280.00	230000	20230523	-81.50	41900	20240125	1.55	48300	-11.90	20240205	41900	1.55	20240125	230000	-81.50	20230523	41900	1.55	20240125	N	004890	5000	121 억	52004	N	N	31	N	N
125	20240408	130152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42500	-300	5	-0.70	38347350	901	70.12	42650	42800	42450	55600	30000	42800	42560.88	2.14	-9	43333	43066	42683	42416	42033	42875	42225	121	12800	5000	25680	50	1	2425215	1031	-95.72	0.24	12	0.04	-444.00	175280.00	230000	20230523	-81.52	41900	20240125	1.43	48300	-12.01	20240205	41900	1.43	20240125	230000	-81.52	20230523	41900	1.43	20240125	N	004890	5000	121 억	52004	N	N	31	N	N
126	20240408	120151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42700	-100	5	-0.23	14926150	350	27.24	42650	42800	42500	55600	30000	42800	42646.14	2.14	-33	43333	43066	42683	42416	42033	42875	42225	121	12800	5000	25680	50	1	2425215	1036	-96.17	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.43	41900	20240125	1.91	48300	-11.59	20240205	41900	1.91	20240125	230000	-81.43	20230523	41900	1.91	20240125	N	004890	5000	121 억	52004	N	N	31	N	N
127	20240408	110152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42650	-150	5	-0.35	14712800	345	26.85	42650	42800	42500	55600	30000	42800	42645.80	2.14	-33	43333	43066	42683	42416	42033	42875	42225	121	12800	5000	25680	50	1	2425215	1034	-96.06	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.46	41900	20240125	1.79	48300	-11.70	20240205	41900	1.79	20240125	230000	-81.46	20230523	41900	1.79	20240125	N	004890	5000	121 억	52004	N	N	31	N	N
128	20240408	100151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42800	0	3	0.00	14157950	332	25.84	42650	42800	42500	55600	30000	42800	42644.43	2.14	-28	43333	43066	42683	42416	42033	42875	42225	121	12800	5000	25680	50	1	2425215	1038	-96.40	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.39	41900	20240125	2.15	48300	-11.39	20240205	41900	2.15	20240125	230000	-81.39	20230523	41900	2.15	20240125	N	004890	5000	121 억	52004	N	N	31	N	N
129	20240408	090152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42650	-150	5	-0.35	511800	12	0.93	42650	42650	42650	55600	30000	42800	42650.00	2.14	0	43333	43066	42683	42416	42033	42875	42225	121	12800	5000	25680	50	1	2425215	1034	-96.06	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.46	41900	20240125	1.79	48300	-11.70	20240205	41900	1.79	20240125	230000	-81.46	20230523	41900	1.79	20240125	N	004890	5000	121 억	52004	N	N	31	N	N
130	20240405	160152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42800	-300	5	-0.70	54864350	1285	52.53	42900	42950	42300	56000	30200	43100	42695.83	2.15	-71	43900	43500	43150	42750	42400	43325	42575	121	12900	5000	25860	50	1	2425215	1038	-96.40	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.39	41900	20240125	2.15	48300	-11.39	20240205	41900	2.15	20240125	230000	-81.39	20230523	41900	2.15	20240125	N	004890	5000	121 억	52053	N	N	31	N	N
131	20240405	150151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42800	-300	5	-0.70	53280750	1248	51.02	42900	42950	42300	56000	30200	43100	42692.91	2.15	-70	43900	43500	43150	42750	42400	43325	42575	121	12900	5000	25860	50	1	2425215	1038	-96.40	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.39	41900	20240125	2.15	48300	-11.39	20240205	41900	2.15	20240125	230000	-81.39	20230523	41900	2.15	20240125	N	004890	5000	121 억	52053	N	N	1	N	N
132	20240405	140152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42700	-400	5	-0.93	52895750	1239	50.65	42900	42950	42300	56000	30200	43100	42692.29	2.15	-65	43900	43500	43150	42750	42400	43325	42575	121	12900	5000	25860	50	1	2425215	1036	-96.17	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.43	41900	20240125	1.91	48300	-11.59	20240205	41900	1.91	20240125	230000	-81.43	20230523	41900	1.91	20240125	N	004890	5000	121 억	52053	N	N	1	N	N
133	20240405	130150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42900	-200	5	-0.46	52082350	1220	49.88	42900	42950	42300	56000	30200	43100	42690.45	2.15	-49	43900	43500	43150	42750	42400	43325	42575	121	12900	5000	25860	50	1	2425215	1040	-96.62	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.35	41900	20240125	2.39	48300	-11.18	20240205	41900	2.39	20240125	230000	-81.35	20230523	41900	2.39	20240125	N	004890	5000	121 억	52053	N	N	1	N	N
134	20240405	120151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42650	-450	5	-1.04	51697450	1211	49.51	42900	42950	42300	56000	30200	43100	42689.88	2.15	-43	43900	43500	43150	42750	42400	43325	42575	121	12900	5000	25860	50	1	2425215	1034	-96.06	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.46	41900	20240125	1.79	48300	-11.70	20240205	41900	1.79	20240125	230000	-81.46	20230523	41900	1.79	20240125	N	004890	5000	121 억	52053	N	N	1	N	N
135	20240405	110152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42850	-250	5	-0.58	51270050	1201	49.10	42900	42950	42300	56000	30200	43100	42689.47	2.15	-34	43900	43500	43150	42750	42400	43325	42575	121	12900	5000	25860	50	1	2425215	1039	-96.51	0.24	12	0.05	-444.00	175280.00	230000	20230523	-81.37	41900	20240125	2.27	48300	-11.28	20240205	41900	2.27	20240125	230000	-81.37	20230523	41900	2.27	20240125	N	004890	5000	121 억	52053	N	N	1	N	N
136	20240405	100145	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42300	-800	5	-1.86	42462350	994	40.64	42900	42950	42300	56000	30200	43100	42718.66	2.15	-13	43900	43500	43150	42750	42400	43325	42575	121	12900	5000	25860	50	1	2425215	1026	-95.27	0.24	12	0.04	-444.00	175280.00	230000	20230523	-81.61	41900	20240125	0.95	48300	-12.42	20240205	41900	0.95	20240125	230000	-81.61	20230523	41900	0.95	20240125	N	004890	5000	121 억	52053	N	N	1	N	N
137	20240405	090151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42900	-200	5	-0.46	257400	6	0.25	42900	42900	42900	56000	30200	43100	42900.00	2.15	0	43900	43500	43150	42750	42400	43325	42575	121	12900	5000	25860	50	1	2425215	1040	-96.62	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.35	41900	20240125	2.39	48300	-11.18	20240205	41900	2.39	20240125	230000	-81.35	20230523	41900	2.39	20240125	N	004890	5000	121 억	52053	N	N	1	N	N
138	20240404	160151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43100	-450	5	-1.03	105425550	2444	205.38	43500	43550	42800	56600	30500	43550	43136.48	2.17	-491	43983	43766	43433	43216	42883	43875	43325	121	13050	5000	26130	50	1	2425215	1045	-97.07	0.25	12	0.10	-444.00	175280.00	230000	20230523	-81.26	41900	20240125	2.86	48300	-10.77	20240205	41900	2.86	20240125	230000	-81.26	20230523	41900	2.86	20240125	N	004890	5000	121 억	52545	N	N	1	N	N
139	20240404	150151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43200	-350	5	-0.80	102925000	2386	200.50	43500	43550	42800	56600	30500	43550	43137.05	2.17	-444	43983	43766	43433	43216	42883	43875	43325	121	13050	5000	26130	50	1	2425215	1048	-97.30	0.25	12	0.10	-444.00	175280.00	230000	20230523	-81.22	41900	20240125	3.10	48300	-10.56	20240205	41900	3.10	20240125	230000	-81.22	20230523	41900	3.10	20240125	N	004890	5000	121 억	52545	N	N	2	N	N
140	20240404	140150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43100	-450	5	-1.03	94650950	2194	184.37	43500	43550	42800	56600	30500	43550	43140.82	2.17	-434	43983	43766	43433	43216	42883	43875	43325	121	13050	5000	26130	50	1	2425215	1045	-97.07	0.25	12	0.09	-444.00	175280.00	230000	20230523	-81.26	41900	20240125	2.86	48300	-10.77	20240205	41900	2.86	20240125	230000	-81.26	20230523	41900	2.86	20240125	N	004890	5000	121 억	52545	N	N	2	N	N
141	20240404	130149	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43350	-200	5	-0.46	61668250	1431	120.25	43500	43550	42800	56600	30500	43550	43094.51	2.17	-220	43983	43766	43433	43216	42883	43875	43325	121	13050	5000	26130	50	1	2425215	1051	-97.64	0.25	12	0.06	-444.00	175280.00	230000	20230523	-81.15	41900	20240125	3.46	48300	-10.25	20240205	41900	3.46	20240125	230000	-81.15	20230523	41900	3.46	20240125	N	004890	5000	121 억	52545	N	N	2	N	N
142	20240404	120149	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43200	-350	5	-0.80	49920850	1160	97.48	43500	43550	42800	56600	30500	43550	43035.22	2.17	-34	43983	43766	43433	43216	42883	43875	43325	121	13050	5000	26130	50	1	2425215	1048	-97.30	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.22	41900	20240125	3.10	48300	-10.56	20240205	41900	3.10	20240125	230000	-81.22	20230523	41900	3.10	20240125	N	004890	5000	121 억	52545	N	N	2	N	N
143	20240404	110150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43200	-350	5	-0.80	47456250	1103	92.69	43500	43550	42800	56600	30500	43550	43024.71	2.17	4	43983	43766	43433	43216	42883	43875	43325	121	13050	5000	26130	50	1	2425215	1048	-97.30	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.22	41900	20240125	3.10	48300	-10.56	20240205	41900	3.10	20240125	230000	-81.22	20230523	41900	3.10	20240125	N	004890	5000	121 억	52545	N	N	2	N	N
144	20240404	100150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	42900	-650	5	-1.49	46379450	1078	90.59	43500	43550	42800	56600	30500	43550	43023.61	2.17	13	43983	43766	43433	43216	42883	43875	43325	121	13050	5000	26130	50	1	2425215	1040	-96.62	0.24	12	0.04	-444.00	175280.00	230000	20230523	-81.35	41900	20240125	2.39	48300	-11.18	20240205	41900	2.39	20240125	230000	-81.35	20230523	41900	2.39	20240125	N	004890	5000	121 억	52545	N	N	2	N	N
145	20240404	090150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43550	0	3	0.00	0	0	0.00	0	0	0	56600	30500	43550	0.00	2.17	0	43983	43766	43433	43216	42883	43875	43325	121	13050	5000	26130	50	1	2425215	1056	-98.09	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.07	41900	20240125	3.94	48300	-9.83	20240205	41900	3.94	20240125	230000	-81.07	20230523	41900	3.94	20240125	N	004890	5000	121 억	52545	N	N	2	N	N
146	20240403	160150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43550	-100	5	-0.23	51414750	1190	487.70	43200	43650	43100	56700	30600	43650	43205.67	2.17	-97	44150	43900	43700	43450	43250	43800	43350	121	13050	5000	26190	50	1	2425215	1056	-98.09	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.07	41900	20240125	3.94	48300	-9.83	20240205	41900	3.94	20240125	230000	-81.07	20230523	41900	3.94	20240125	N	004890	5000	121 억	52644	N	N	2	N	N
147	20240403	150150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43250	-400	5	-0.92	49160650	1138	466.39	43200	43650	43100	56700	30600	43650	43199.17	2.17	-72	44150	43900	43700	43450	43250	43800	43350	121	13050	5000	26190	50	1	2425215	1049	-97.41	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.20	41900	20240125	3.22	48300	-10.46	20240205	41900	3.22	20240125	230000	-81.20	20230523	41900	3.22	20240125	N	004890	5000	121 억	52644	N	N	5	N	N
148	20240403	140149	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43550	-100	5	-0.23	34786950	805	329.92	43200	43650	43100	56700	30600	43650	43213.60	2.17	-57	44150	43900	43700	43450	43250	43800	43350	121	13050	5000	26190	50	1	2425215	1056	-98.09	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.07	41900	20240125	3.94	48300	-9.83	20240205	41900	3.94	20240125	230000	-81.07	20230523	41900	3.94	20240125	N	004890	5000	121 억	52644	N	N	5	N	N
149	20240403	130149	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43200	-450	5	-1.03	15314200	354	145.08	43200	43650	43100	56700	30600	43650	43260.45	2.17	-36	44150	43900	43700	43450	43250	43800	43350	121	13050	5000	26190	50	1	2425215	1048	-97.30	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.22	41900	20240125	3.10	48300	-10.56	20240205	41900	3.10	20240125	230000	-81.22	20230523	41900	3.10	20240125	N	004890	5000	121 억	52644	N	N	5	N	N
150	20240403	120150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43100	-550	5	-1.26	15098000	349	143.03	43200	43650	43100	56700	30600	43650	43260.74	2.17	-34	44150	43900	43700	43450	43250	43800	43350	121	13050	5000	26190	50	1	2425215	1045	-97.07	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.26	41900	20240125	2.86	48300	-10.77	20240205	41900	2.86	20240125	230000	-81.26	20230523	41900	2.86	20240125	N	004890	5000	121 억	52644	N	N	5	N	N
151	20240403	110150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43450	-200	5	-0.46	10816500	250	102.46	43200	43650	43200	56700	30600	43650	43266.00	2.17	-20	44150	43900	43700	43450	43250	43800	43350	121	13050	5000	26190	50	1	2425215	1054	-97.86	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.11	41900	20240125	3.70	48300	-10.04	20240205	41900	3.70	20240125	230000	-81.11	20230523	41900	3.70	20240125	N	004890	5000	121 억	52644	N	N	5	N	N
152	20240403	100149	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43600	-50	5	-0.11	8643700	200	81.97	43200	43600	43200	56700	30600	43650	43218.50	2.17	-7	44150	43900	43700	43450	43250	43800	43350	121	13050	5000	26190	50	1	2425215	1057	-98.20	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.04	41900	20240125	4.06	48300	-9.73	20240205	41900	4.06	20240125	230000	-81.04	20230523	41900	4.06	20240125	N	004890	5000	121 억	52644	N	N	5	N	N
153	20240403	090149	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43200	-450	5	-1.03	4363200	101	41.39	43200	43200	43200	56700	30600	43650	43200.00	2.17	0	44150	43900	43700	43450	43250	43800	43350	121	13050	5000	26190	50	1	2425215	1048	-97.30	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.22	41900	20240125	3.10	48300	-10.56	20240205	41900	3.10	20240125	230000	-81.22	20230523	41900	3.10	20240125	N	004890	5000	121 억	52644	N	N	5	N	N
154	20240402	160147	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43650	-250	5	-0.57	10650200	244	32.66	43950	43950	43500	57000	30750	43900	43648.36	2.17	-79	44800	44350	43550	43100	42300	43950	42700	121	13100	5000	26340	50	1	2425215	1059	-98.31	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.02	41900	20240125	4.18	48300	-9.63	20240205	41900	4.18	20240125	230000	-81.02	20230523	41900	4.18	20240125	N	004890	5000	121 억	52721	N	N	5	N	N
155	20240402	150148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43700	-200	5	-0.46	9951800	228	30.52	43950	43950	43500	57000	30750	43900	43648.25	2.17	-72	44800	44350	43550	43100	42300	43950	42700	121	13100	5000	26340	50	1	2425215	1060	-98.42	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	N	004890	5000	121 억	52721	N	N	0	N	N
156	20240402	140150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43700	-200	5	-0.46	8336050	191	25.57	43950	43950	43500	57000	30750	43900	43644.24	2.17	-57	44800	44350	43550	43100	42300	43950	42700	121	13100	5000	26340	50	1	2425215	1060	-98.42	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	N	004890	5000	121 억	52721	N	N	0	N	N
157	20240402	130148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43750	-150	5	-0.34	1970050	45	6.02	43950	43950	43550	57000	30750	43900	43778.89	2.17	-22	44800	44350	43550	43100	42300	43950	42700	121	13100	5000	26340	50	1	2425215	1061	-98.54	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	N	004890	5000	121 억	52721	N	N	0	N	N
158	20240402	120148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43700	-200	5	-0.46	1532600	35	4.69	43950	43950	43550	57000	30750	43900	43788.57	2.17	-23	44800	44350	43550	43100	42300	43950	42700	121	13100	5000	26340	50	1	2425215	1060	-98.42	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	N	004890	5000	121 억	52721	N	N	0	N	N
159	20240402	110148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43750	-150	5	-0.34	744950	17	2.28	43950	43950	43550	57000	30750	43900	43820.59	2.17	-6	44800	44350	43550	43100	42300	43950	42700	121	13100	5000	26340	50	1	2425215	1061	-98.54	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	N	004890	5000	121 억	52721	N	N	0	N	N
160	20240402	100148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43750	-150	5	-0.34	482850	11	1.47	43950	43950	43750	57000	30750	43900	43895.45	2.17	-3	44800	44350	43550	43100	42300	43950	42700	121	13100	5000	26340	50	1	2425215	1061	-98.54	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	N	004890	5000	121 억	52721	N	N	0	N	N
161	20240402	090147	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43900	0	3	0.00	0	0	0.00	0	0	0	57000	30750	43900	0.00	2.17	0	44800	44350	43550	43100	42300	43950	42700	121	13100	5000	26340	50	1	2425215	1065	-98.87	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.91	41900	20240125	4.77	48300	-9.11	20240205	41900	4.77	20240125	230000	-80.91	20230523	41900	4.77	20240125	N	004890	5000	121 억	52721	N	N	0	N	N
162	20240401	160148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43900	-50	5	-0.11	32486650	747	80.15	43950	44000	42750	57100	30800	43950	43489.49	2.18	-35	44683	44316	43883	43516	43083	44100	43300	121	13150	5000	26370	50	1	2425215	1065	-98.87	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.91	41900	20240125	4.77	48300	-9.11	20240205	41900	4.77	20240125	230000	-80.91	20230523	41900	4.77	20240125	N	004890	5000	121 억	52760	N	N	0	N	N
163	20240401	150148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43850	-100	5	-0.23	30994650	713	76.50	43950	44000	42750	57100	30800	43950	43470.76	2.18	-34	44683	44316	43883	43516	43083	44100	43300	121	13150	5000	26370	50	1	2425215	1063	-98.76	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	N	004890	5000	121 억	52760	N	N	0	N	N
164	20240401	140147	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43750	-200	5	-0.46	30907000	711	76.29	43950	44000	42750	57100	30800	43950	43469.76	2.18	-35	44683	44316	43883	43516	43083	44100	43300	121	13150	5000	26370	50	1	2425215	1061	-98.54	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	N	004890	5000	121 억	52760	N	N	0	N	N
165	20240401	130148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43850	-100	5	-0.23	30819350	709	76.07	43950	44000	42750	57100	30800	43950	43468.76	2.18	-35	44683	44316	43883	43516	43083	44100	43300	121	13150	5000	26370	50	1	2425215	1063	-98.76	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	N	004890	5000	121 억	52760	N	N	0	N	N
166	20240401	120148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43850	-100	5	-0.23	30600100	704	75.54	43950	44000	42750	57100	30800	43950	43466.05	2.18	-30	44683	44316	43883	43516	43083	44100	43300	121	13150	5000	26370	50	1	2425215	1063	-98.76	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	N	004890	5000	121 억	52760	N	N	0	N	N
167	20240401	110148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43800	-150	5	-0.34	22956350	530	56.87	43950	43950	42750	57100	30800	43950	43313.87	2.18	-15	44683	44316	43883	43516	43083	44100	43300	121	13150	5000	26370	50	1	2425215	1062	-98.65	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.96	41900	20240125	4.53	48300	-9.32	20240205	41900	4.53	20240125	230000	-80.96	20230523	41900	4.53	20240125	N	004890	5000	121 억	52760	N	N	0	N	N
168	20240401	100146	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43750	-200	5	-0.46	21249550	491	52.68	43950	43950	42750	57100	30800	43950	43278.11	2.18	4	44683	44316	43883	43516	43083	44100	43300	121	13150	5000	26370	50	1	2425215	1061	-98.54	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	N	004890	5000	121 억	52760	N	N	0	N	N
169	20240401	090147	57	100.00	KOSPI		철강.금속	N	N	N	N	N	43950	0	3	0.00	0	0	0.00	0	0	0	57100	30800	43950	0.00	2.18	0	44683	44316	43883	43516	43083	44100	43300	121	13150	5000	26370	50	1	2425215	1066	-98.99	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	N	004890	5000	121 억	52760	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History