KissMeData/001940/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22950	-150	5	-0.65	97021100	4229	91.14	23100	23150	22800	30000	16200	23100	22941.85	5.59	0	-76	23400	23250	23000	22850	22600	23325	22925	185	6900	1000	16630	50	1	16176380	3712	4.08	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.09	N	001940	1000	184 억		904668	N	N	281	N	00	N
3	20240430	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	23000	-100	5	-0.43	76280450	3329	71.75	23100	23150	22800	30000	16200	23100	22913.92	5.59	0	-204	23400	23250	23000	22850	22600	23325	22925	185	6900	1000	16630	50	1	16176380	3721	4.09	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억		904668	N	N	0	N	00	N
4	20240430	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22850	-250	5	-1.08	53149150	2318	49.96	23100	23150	22850	30000	16200	23100	22928.88	5.59	0	-466	23400	23250	23000	22850	22600	23325	22925	185	6900	1000	16630	50	1	16176380	3696	4.06	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.09	N	001940	1000	184 억		904668	N	N	0	N	00	N
5	20240430	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22950	-150	5	-0.65	19872600	863	18.60	23100	23150	22900	30000	16200	23100	23027.35	5.59	0	-284	23400	23250	23000	22850	22600	23325	22925	185	6900	1000	16630	50	1	16176380	3712	4.08	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.09	N	001940	1000	184 억		904668	N	N	0	N	00	N
6	20240430	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22950	-150	5	-0.65	15672850	680	14.66	23100	23150	22900	30000	16200	23100	23048.31	5.59	0	-135	23400	23250	23000	22850	22600	23325	22925	185	6900	1000	16630	50	1	16176380	3712	4.08	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.09	N	001940	1000	184 억		904668	N	N	0	N	00	N
7	20240430	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22950	-150	5	-0.65	12253300	531	11.44	23100	23150	22900	30000	16200	23100	23075.89	5.59	0	-7	23400	23250	23000	22850	22600	23325	22925	185	6900	1000	16630	50	1	16176380	3712	4.08	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.09	N	001940	1000	184 억		904668	N	N	0	N	00	N
8	20240430	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	23000	-100	5	-0.43	10509400	455	9.81	23100	23150	22900	30000	16200	23100	23097.58	5.59	0	-24	23400	23250	23000	22850	22600	23325	22925	185	6900	1000	16630	50	1	16176380	3721	4.09	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억		904668	N	N	0	N	00	N
9	20240430	090133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	23150	50	2	0.22	762350	33	0.71	23100	23150	23100	30000	16200	23100	23101.52	5.59	0	-2	23400	23250	23000	22850	22600	23325	22925	185	6900	1000	16630	50	1	16176380	3745	4.11	0.33	12	0.00	5627.00	70799.00	29200	20240208	-20.72	16120	20230726	43.61	29200	-20.72	20240208	21150	9.46	20240416	29200	-20.72	20240208	16120	43.61	20230726	0.09	N	001940	1000	184 억		904668	N	N	0	N	00	N
10	20240429	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	23100	150	2	0.65	106373350	4640	148.24	22950	23150	22750	29800	16100	22950	22925.10	5.59	0	-721	23383	23166	22933	22716	22483	23050	22600	185	6850	1000	16520	50	1	16176380	3737	4.11	0.33	12	0.03	5627.00	70799.00	29200	20240208	-20.89	16120	20230726	43.30	29200	-20.89	20240208	21150	9.22	20240416	29200	-20.89	20240208	16120	43.30	20230726	0.10	N	001940	1000	184 억		904927	N	N	3	N	00	N
11	20240429	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	23000	50	2	0.22	104987950	4580	146.33	22950	23150	22750	29800	16100	22950	22923.13	5.59	0	-721	23383	23166	22933	22716	22483	23050	22600	185	6850	1000	16520	50	1	16176380	3721	4.09	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.10	N	001940	1000	184 억		904927	N	N	3	N	00	N
12	20240429	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	23000	50	2	0.22	59097150	2589	82.72	22950	23000	22750	29800	16100	22950	22826.25	5.59	0	-521	23383	23166	22933	22716	22483	23050	22600	185	6850	1000	16520	50	1	16176380	3721	4.09	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.10	N	001940	1000	184 억		904927	N	N	3	N	00	N
13	20240429	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22850	-100	5	-0.44	44437950	1947	62.20	22950	23000	22750	29800	16100	22950	22823.81	5.59	0	-320	23383	23166	22933	22716	22483	23050	22600	185	6850	1000	16520	50	1	16176380	3696	4.06	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.10	N	001940	1000	184 억		904927	N	N	3	N	00	N
14	20240429	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22800	-150	5	-0.65	40161000	1760	56.23	22950	23000	22750	29800	16100	22950	22818.75	5.59	0	-137	23383	23166	22933	22716	22483	23050	22600	185	6850	1000	16520	50	1	16176380	3688	4.05	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.10	N	001940	1000	184 억		904927	N	N	3	N	00	N
15	20240429	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22850	-100	5	-0.44	35687000	1564	49.97	22950	23000	22750	29800	16100	22950	22817.77	5.59	0	-42	23383	23166	22933	22716	22483	23050	22600	185	6850	1000	16520	50	1	16176380	3696	4.06	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.10	N	001940	1000	184 억		904927	N	N	3	N	00	N
16	20240429	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22950	0	3	0.00	17799200	779	24.89	22950	23000	22750	29800	16100	22950	22848.78	5.59	0	-30	23383	23166	22933	22716	22483	23050	22600	185	6850	1000	16520	50	1	16176380	3712	4.08	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.10	N	001940	1000	184 억		904927	N	N	3	N	00	N
17	20240429	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22750	-200	5	-0.87	436000	19	0.61	22950	23000	22750	29800	16100	22950	22947.37	5.59	0	-7	23383	23166	22933	22716	22483	23050	22600	185	6850	1000	16520	50	1	16176380	3680	4.04	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.10	N	001940	1000	184 억		904927	N	N	3	N	00	N
18	20240426	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22950	-50	5	-0.22	71293650	3118	60.23	23100	23150	22700	29900	16100	23000	22865.19	5.60	0	-554	23300	23150	22850	22700	22400	23225	22775	185	6900	1000	16560	50	1	16176380	3712	4.08	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.10	N	001940	1000	184 억		905369	N	N	3	N	00	N
19	20240426	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	-100	5	-0.43	62528500	2735	52.83	23100	23150	22700	29900	16100	23000	22862.34	5.60	0	-397	23300	23150	22850	22700	22400	23225	22775	185	6900	1000	16560	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.10	N	001940	1000	184 억		905369	N	N	0	N	00	N
20	20240426	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-150	5	-0.65	53705050	2347	45.34	23100	23150	22750	29900	16100	23000	22882.42	5.60	0	-274	23300	23150	22850	22700	22400	23225	22775	185	6900	1000	16560	50	1	16176380	3696	4.06	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.10	N	001940	1000	184 억		905369	N	N	0	N	00	N
21	20240426	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-150	5	-0.65	46249950	2020	39.02	23100	23150	22750	29900	16100	23000	22896.01	5.60	0	-149	23300	23150	22850	22700	22400	23225	22775	185	6900	1000	16560	50	1	16176380	3696	4.06	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.10	N	001940	1000	184 억		905369	N	N	0	N	00	N
22	20240426	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-150	5	-0.65	16294000	709	13.70	23100	23150	22800	29900	16100	23000	22981.66	5.60	0	-103	23300	23150	22850	22700	22400	23225	22775	185	6900	1000	16560	50	1	16176380	3696	4.06	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.10	N	001940	1000	184 억		905369	N	N	0	N	00	N
23	20240426	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	-100	5	-0.43	15585850	678	13.10	23100	23150	22800	29900	16100	23000	22987.98	5.60	0	-90	23300	23150	22850	22700	22400	23225	22775	185	6900	1000	16560	50	1	16176380	3704	4.07	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.10	N	001940	1000	184 억		905369	N	N	0	N	00	N
24	20240426	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	100	2	0.43	5076100	220	4.25	23100	23100	23000	29900	16100	23000	23073.18	5.60	0	-39	23300	23150	22850	22700	22400	23225	22775	185	6900	1000	16560	50	1	16176380	3737	4.11	0.33	12	0.00	5627.00	70799.00	29200	20240208	-20.89	16120	20230726	43.30	29200	-20.89	20240208	21150	9.22	20240416	29200	-20.89	20240208	16120	43.30	20230726	0.10	N	001940	1000	184 억		905369	N	N	0	N	00	N
25	20240426	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	100	2	0.43	46200	2	0.04	23100	23100	23100	29900	16100	23000	23100.00	5.60	0	2	23300	23150	22850	22700	22400	23225	22775	185	6900	1000	16560	50	1	16176380	3737	4.11	0.33	12	0.00	5627.00	70799.00	29200	20240208	-20.89	16120	20230726	43.30	29200	-20.89	20240208	21150	9.22	20240416	29200	-20.89	20240208	16120	43.30	20230726	0.10	N	001940	1000	184 억		905369	N	N	0	N	00	N
26	20240425	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	100	2	0.44	115519000	5066	203.78	22550	23000	22550	29750	16050	22900	22802.73	5.58	0	2229	23200	23050	22900	22750	22600	23125	22825	185	6850	1000	16480	50	1	16176380	3721	4.09	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억		903067	N	N	137	N	00	N
27	20240425	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	100	2	0.44	112807200	4948	199.03	22550	23000	22550	29750	16050	22900	22798.54	5.58	0	2241	23200	23050	22900	22750	22600	23125	22825	185	6850	1000	16480	50	1	16176380	3721	4.09	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억		903067	N	N	137	N	00	N
28	20240425	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	-250	5	-1.09	82081300	3600	144.81	22550	23000	22550	29750	16050	22900	22800.36	5.58	0	1679	23200	23050	22900	22750	22600	23125	22825	185	6850	1000	16480	50	1	16176380	3664	4.03	0.32	12	0.02	5627.00	70799.00	29200	20240208	-22.43	16120	20230726	40.51	29200	-22.43	20240208	21150	7.09	20240416	29200	-22.43	20240208	16120	40.51	20230726	0.09	N	001940	1000	184 억		903067	N	N	137	N	00	N
29	20240425	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22950	50	2	0.22	56351900	2470	99.36	22550	23000	22550	29750	16050	22900	22814.53	5.58	0	1696	23200	23050	22900	22750	22600	23125	22825	185	6850	1000	16480	50	1	16176380	3712	4.08	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.09	N	001940	1000	184 억		903067	N	N	137	N	00	N
30	20240425	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	100	2	0.44	54744900	2400	96.54	22550	23000	22550	29750	16050	22900	22810.38	5.58	0	1675	23200	23050	22900	22750	22600	23125	22825	185	6850	1000	16480	50	1	16176380	3721	4.09	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억		903067	N	N	137	N	00	N
31	20240425	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	0	3	0.00	8897650	391	15.73	22550	22950	22550	29750	16050	22900	22756.14	5.58	0	-47	23200	23050	22900	22750	22600	23125	22825	185	6850	1000	16480	50	1	16176380	3704	4.07	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.09	N	001940	1000	184 억		903067	N	N	137	N	00	N
32	20240425	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	-50	5	-0.22	7572750	333	13.40	22550	22950	22550	29750	16050	22900	22740.99	5.58	0	-50	23200	23050	22900	22750	22600	23125	22825	185	6850	1000	16480	50	1	16176380	3696	4.06	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.09	N	001940	1000	184 억		903067	N	N	137	N	00	N
33	20240425	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22950	50	2	0.22	3853900	170	6.84	22550	22950	22550	29750	16050	22900	22670.00	5.58	0	-31	23200	23050	22900	22750	22600	23125	22825	185	6850	1000	16480	50	1	16176380	3712	4.08	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.09	N	001940	1000	184 억		903067	N	N	137	N	00	N
34	20240424	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	150	2	0.66	55917000	2436	58.38	22750	23050	22750	29550	15950	22750	22954.43	5.58	0	-194	23283	23016	22833	22566	22383	22925	22475	185	6800	1000	16380	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.11	N	001940	1000	184 억		903151	N	N	137	N	00	N
35	20240424	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	250	2	1.10	49283450	2147	51.45	22750	23050	22750	29550	15950	22750	22954.56	5.58	0	-174	23283	23016	22833	22566	22383	22925	22475	185	6800	1000	16380	50	1	16176380	3721	4.09	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.11	N	001940	1000	184 억		903151	N	N	28	N	00	N
36	20240424	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	150	2	0.66	27347950	1194	28.61	22750	23050	22750	29550	15950	22750	22904.48	5.58	0	-163	23283	23016	22833	22566	22383	22925	22475	185	6800	1000	16380	50	1	16176380	3704	4.07	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.11	N	001940	1000	184 억		903151	N	N	28	N	00	N
37	20240424	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22900	150	2	0.66	25331800	1106	26.50	22750	23050	22750	29550	15950	22750	22903.98	5.58	0	-169	23283	23016	22833	22566	22383	22925	22475	185	6800	1000	16380	50	1	16176380	3704	4.07	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.11	N	001940	1000	184 억		903151	N	N	28	N	00	N
38	20240424	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	300	2	1.32	18923200	827	19.82	22750	23050	22750	29550	15950	22750	22881.74	5.58	0	-202	23283	23016	22833	22566	22383	22925	22475	185	6800	1000	16380	50	1	16176380	3729	4.10	0.33	12	0.01	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	21150	8.98	20240416	29200	-21.06	20240208	16120	42.99	20230726	0.11	N	001940	1000	184 억		903151	N	N	28	N	00	N
39	20240424	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22950	200	2	0.88	16627300	727	17.42	22750	23050	22750	29550	15950	22750	22871.11	5.58	0	-207	23283	23016	22833	22566	22383	22925	22475	185	6800	1000	16380	50	1	16176380	3712	4.08	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.11	N	001940	1000	184 억		903151	N	N	28	N	00	N
40	20240424	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	300	2	1.32	12459350	545	13.06	22750	23050	22750	29550	15950	22750	22861.19	5.58	0	-113	23283	23016	22833	22566	22383	22925	22475	185	6800	1000	16380	50	1	16176380	3729	4.10	0.33	12	0.00	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	21150	8.98	20240416	29200	-21.06	20240208	16120	42.99	20230726	0.11	N	001940	1000	184 억		903151	N	N	28	N	00	N
41	20240424	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	0	3	0.00	500500	22	0.53	22750	22750	22750	29550	15950	22750	22750.00	5.58	0	-1	23283	23016	22833	22566	22383	22925	22475	185	6800	1000	16380	50	1	16176380	3680	4.04	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.11	N	001940	1000	184 억		903151	N	N	28	N	00	N
42	20240423	160123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22750	-350	5	-1.52	95316100	4173	16.93	23050	23100	22650	30000	16200	23100	22841.15	5.60	0	-1709	24366	23732	22916	22282	21466	24050	22600	185	6900	1000	16630	50	1	16176380	3680	4.04	0.32	12	0.03	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.12	N	001940	1000	184 억		905440	N	N	28	N	00	N
43	20240423	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22800	-300	5	-1.30	85331800	3734	15.15	23050	23100	22650	30000	16200	23100	22852.65	5.60	0	-1550	24366	23732	22916	22282	21466	24050	22600	185	6900	1000	16630	50	1	16176380	3688	4.05	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.12	N	001940	1000	184 억		905440	N	N	12	N	00	N
44	20240423	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22900	-200	5	-0.87	80607700	3527	14.31	23050	23100	22650	30000	16200	23100	22854.47	5.60	0	-1538	24366	23732	22916	22282	21466	24050	22600	185	6900	1000	16630	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.12	N	001940	1000	184 억		905440	N	N	12	N	00	N
45	20240423	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22850	-250	5	-1.08	74454550	3257	13.22	23050	23100	22650	30000	16200	23100	22859.86	5.60	0	-1462	24366	23732	22916	22282	21466	24050	22600	185	6900	1000	16630	50	1	16176380	3696	4.06	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.12	N	001940	1000	184 억		905440	N	N	12	N	00	N
46	20240423	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22700	-400	5	-1.73	58031550	2536	10.29	23050	23100	22650	30000	16200	23100	22883.10	5.60	0	-831	24366	23732	22916	22282	21466	24050	22600	185	6900	1000	16630	50	1	16176380	3672	4.03	0.32	12	0.02	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	21150	7.33	20240416	29200	-22.26	20240208	16120	40.82	20230726	0.12	N	001940	1000	184 억		905440	N	N	12	N	00	N
47	20240423	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22800	-300	5	-1.30	44987500	1961	7.96	23050	23100	22750	30000	16200	23100	22941.10	5.60	0	-873	24366	23732	22916	22282	21466	24050	22600	185	6900	1000	16630	50	1	16176380	3688	4.05	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.12	N	001940	1000	184 억		905440	N	N	12	N	00	N
48	20240423	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	23050	-50	5	-0.22	10340850	449	1.82	23050	23100	22950	30000	16200	23100	23030.85	5.60	0	7	24366	23732	22916	22282	21466	24050	22600	185	6900	1000	16630	50	1	16176380	3729	4.10	0.33	12	0.00	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	21150	8.98	20240416	29200	-21.06	20240208	16120	42.99	20230726	0.12	N	001940	1000	184 억		905440	N	N	12	N	00	N
49	20240423	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	23050	-50	5	-0.22	945050	41	0.17	23050	23050	23050	30000	16200	23100	23050.00	5.60	0	-23	24366	23732	22916	22282	21466	24050	22600	185	6900	1000	16630	50	1	16176380	3729	4.10	0.33	12	0.00	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	21150	8.98	20240416	29200	-21.06	20240208	16120	42.99	20230726	0.12	N	001940	1000	184 억		905440	N	N	12	N	00	N
50	20240422	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23100	1050	2	4.76	567571850	24644	271.29	22250	23550	22100	28650	15450	22050	23030.83	5.61	0	1836	23383	22716	22183	21516	20983	22450	21250	185	6600	1000	15870	50	1	16176380	3737	4.11	0.33	12	0.15	5627.00	70799.00	29200	20240208	-20.89	16120	20230726	43.30	29200	-20.89	20240208	21150	9.22	20240416	29200	-20.89	20240208	16120	43.30	20230726	0.12	N	001940	1000	184 억		907379	N	N	12	N	00	N
51	20240422	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23000	950	2	4.31	547647450	23780	261.78	22250	23550	22100	28650	15450	22050	23029.75	5.61	0	1674	23383	22716	22183	21516	20983	22450	21250	185	6600	1000	15870	50	1	16176380	3721	4.09	0.32	12	0.15	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.12	N	001940	1000	184 억		907379	N	N	990	N	00	N
52	20240422	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23050	1000	2	4.54	488927900	21228	233.69	22250	23550	22100	28650	15450	22050	23032.22	5.61	0	885	23383	22716	22183	21516	20983	22450	21250	185	6600	1000	15870	50	1	16176380	3729	4.10	0.33	12	0.13	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	21150	8.98	20240416	29200	-21.06	20240208	16120	42.99	20230726	0.12	N	001940	1000	184 억		907379	N	N	990	N	00	N
53	20240422	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	800	2	3.63	404806250	17565	193.36	22250	23550	22100	28650	15450	22050	23046.19	5.61	0	428	23383	22716	22183	21516	20983	22450	21250	185	6600	1000	15870	50	1	16176380	3696	4.06	0.32	12	0.11	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.12	N	001940	1000	184 억		907379	N	N	990	N	00	N
54	20240422	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22850	800	2	3.63	386699200	16772	184.63	22250	23550	22100	28650	15450	22050	23056.24	5.61	0	650	23383	22716	22183	21516	20983	22450	21250	185	6600	1000	15870	50	1	16176380	3696	4.06	0.32	12	0.10	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.12	N	001940	1000	184 억		907379	N	N	990	N	00	N
55	20240422	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22700	650	2	2.95	357994900	15513	170.77	22250	23550	22100	28650	15450	22050	23077.09	5.61	0	244	23383	22716	22183	21516	20983	22450	21250	185	6600	1000	15870	50	1	16176380	3672	4.03	0.32	12	0.10	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	21150	7.33	20240416	29200	-22.26	20240208	16120	40.82	20230726	0.12	N	001940	1000	184 억		907379	N	N	990	N	00	N
56	20240422	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	23200	1150	2	5.22	234239400	10125	111.46	22250	23550	22100	28650	15450	22050	23134.76	5.61	0	1527	23383	22716	22183	21516	20983	22450	21250	185	6600	1000	15870	50	1	16176380	3753	4.12	0.33	12	0.06	5627.00	70799.00	29200	20240208	-20.55	16120	20230726	43.92	29200	-20.55	20240208	21150	9.69	20240416	29200	-20.55	20240208	16120	43.92	20230726	0.12	N	001940	1000	184 억		907379	N	N	990	N	00	N
57	20240422	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22650	600	2	2.72	1381250	61	0.67	22250	22650	22250	28650	15450	22050	22643.44	5.61	0	-22	23383	22716	22183	21516	20983	22450	21250	185	6600	1000	15870	50	1	16176380	3664	4.03	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.43	16120	20230726	40.51	29200	-22.43	20240208	21150	7.09	20240416	29200	-22.43	20240208	16120	40.51	20230726	0.12	N	001940	1000	184 억		907379	N	N	990	N	00	N
58	20240419	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	100	2	0.46	202647800	9077	319.16	22400	22850	21650	28500	15400	21950	22325.42	5.62	0	1270	22316	22132	21816	21632	21316	22225	21725	185	6550	1000	15800	50	1	16176380	3567	3.92	0.31	12	0.06	5627.00	70799.00	29200	20240208	-24.49	16120	20230726	36.79	29200	-24.49	20240208	21150	4.26	20240416	29200	-24.49	20240208	16120	36.79	20230726	0.12	N	001940	1000	184 억		909796	N	N	990	N	00	N
59	20240419	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22750	800	2	3.64	148110400	6651	233.86	22400	22850	21650	28500	15400	21950	22268.89	5.62	0	1118	22316	22132	21816	21632	21316	22225	21725	185	6550	1000	15800	50	1	16176380	3680	4.04	0.32	12	0.04	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.12	N	001940	1000	184 억		909796	N	N	0	N	00	N
60	20240419	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22150	200	2	0.91	79060350	3594	126.37	22400	22850	21650	28500	15400	21950	21997.87	5.62	0	326	22316	22132	21816	21632	21316	22225	21725	185	6550	1000	15800	50	1	16176380	3583	3.94	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.14	16120	20230726	37.41	29200	-24.14	20240208	21150	4.73	20240416	29200	-24.14	20240208	16120	37.41	20230726	0.12	N	001940	1000	184 억		909796	N	N	0	N	00	N
61	20240419	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	0	3	0.00	54720950	2502	87.97	22400	22400	21650	28500	15400	21950	21870.88	5.62	0	518	22316	22132	21816	21632	21316	22225	21725	185	6550	1000	15800	50	1	16176380	3551	3.90	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.83	16120	20230726	36.17	29200	-24.83	20240208	21150	3.78	20240416	29200	-24.83	20240208	16120	36.17	20230726	0.12	N	001940	1000	184 억		909796	N	N	0	N	00	N
62	20240419	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-100	5	-0.46	50562300	2311	81.26	22400	22400	21650	28500	15400	21950	21878.97	5.62	0	403	22316	22132	21816	21632	21316	22225	21725	185	6550	1000	15800	50	1	16176380	3535	3.88	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.17	16120	20230726	35.55	29200	-25.17	20240208	21150	3.31	20240416	29200	-25.17	20240208	16120	35.55	20230726	0.12	N	001940	1000	184 억		909796	N	N	0	N	00	N
63	20240419	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	50	2	0.23	15653500	709	24.93	22400	22400	21950	28500	15400	21950	22078.28	5.62	0	-110	22316	22132	21816	21632	21316	22225	21725	185	6550	1000	15800	50	1	16176380	3559	3.91	0.31	12	0.00	5627.00	70799.00	29200	20240208	-24.66	16120	20230726	36.48	29200	-24.66	20240208	21150	4.02	20240416	29200	-24.66	20240208	16120	36.48	20230726	0.12	N	001940	1000	184 억		909796	N	N	0	N	00	N
64	20240419	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22200	250	2	1.14	4154400	188	6.61	22400	22400	21950	28500	15400	21950	22097.87	5.62	0	-11	22316	22132	21816	21632	21316	22225	21725	185	6550	1000	15800	50	1	16176380	3591	3.95	0.31	12	0.00	5627.00	70799.00	29200	20240208	-23.97	16120	20230726	37.72	29200	-23.97	20240208	21150	4.96	20240416	29200	-23.97	20240208	16120	37.72	20230726	0.12	N	001940	1000	184 억		909796	N	N	0	N	00	N
65	20240419	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	0	3	0.00	1496650	68	2.39	22400	22400	21950	28500	15400	21950	22009.56	5.62	0	-26	22316	22132	21816	21632	21316	22225	21725	185	6550	1000	15800	50	1	16176380	3551	3.90	0.31	12	0.00	5627.00	70799.00	29200	20240208	-24.83	16120	20230726	36.17	29200	-24.83	20240208	21150	3.78	20240416	29200	-24.83	20240208	16120	36.17	20230726	0.12	N	001940	1000	184 억		909796	N	N	0	N	00	N
66	20240418	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	450	2	2.09	62203900	2844	88.41	21550	22000	21500	27950	15050	21500	21871.98	5.62	0	793	21966	21732	21466	21232	20966	21850	21350	185	6450	1000	15480	50	1	16176380	3551	3.90	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.83	16120	20230726	36.17	29200	-24.83	20240208	21150	3.78	20240416	29200	-24.83	20240208	16120	36.17	20230726	0.12	N	001940	1000	184 억		908919	N	N	462	N	00	N
67	20240418	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	500	2	2.33	57304600	2621	81.47	21550	22000	21500	27950	15050	21500	21863.64	5.62	0	809	21966	21732	21466	21232	20966	21850	21350	185	6450	1000	15480	50	1	16176380	3559	3.91	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.66	16120	20230726	36.48	29200	-24.66	20240208	21150	4.02	20240416	29200	-24.66	20240208	16120	36.48	20230726	0.12	N	001940	1000	184 억		908919	N	N	462	N	00	N
68	20240418	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	500	2	2.33	39475050	1809	56.23	21550	22000	21500	27950	15050	21500	21821.48	5.62	0	735	21966	21732	21466	21232	20966	21850	21350	185	6450	1000	15480	50	1	16176380	3559	3.91	0.31	12	0.01	5627.00	70799.00	29200	20240208	-24.66	16120	20230726	36.48	29200	-24.66	20240208	21150	4.02	20240416	29200	-24.66	20240208	16120	36.48	20230726	0.12	N	001940	1000	184 억		908919	N	N	462	N	00	N
69	20240418	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	450	2	2.09	30627850	1406	43.71	21550	21950	21500	27950	15050	21500	21783.68	5.62	0	667	21966	21732	21466	21232	20966	21850	21350	185	6450	1000	15480	50	1	16176380	3551	3.90	0.31	12	0.01	5627.00	70799.00	29200	20240208	-24.83	16120	20230726	36.17	29200	-24.83	20240208	21150	3.78	20240416	29200	-24.83	20240208	16120	36.17	20230726	0.12	N	001940	1000	184 억		908919	N	N	462	N	00	N
70	20240418	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	400	2	1.86	30080050	1381	42.93	21550	21950	21500	27950	15050	21500	21781.35	5.62	0	653	21966	21732	21466	21232	20966	21850	21350	185	6450	1000	15480	50	1	16176380	3543	3.89	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.00	16120	20230726	35.86	29200	-25.00	20240208	21150	3.55	20240416	29200	-25.00	20240208	16120	35.86	20230726	0.12	N	001940	1000	184 억		908919	N	N	462	N	00	N
71	20240418	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	350	2	1.63	26909450	1236	38.42	21550	21950	21500	27950	15050	21500	21771.40	5.62	0	551	21966	21732	21466	21232	20966	21850	21350	185	6450	1000	15480	50	1	16176380	3535	3.88	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.17	16120	20230726	35.55	29200	-25.17	20240208	21150	3.31	20240416	29200	-25.17	20240208	16120	35.55	20230726	0.12	N	001940	1000	184 억		908919	N	N	462	N	00	N
72	20240418	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	300	2	1.40	22040350	1013	31.49	21550	21900	21500	27950	15050	21500	21757.50	5.62	0	455	21966	21732	21466	21232	20966	21850	21350	185	6450	1000	15480	50	1	16176380	3526	3.87	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.34	16120	20230726	35.24	29200	-25.34	20240208	21150	3.07	20240416	29200	-25.34	20240208	16120	35.24	20230726	0.12	N	001940	1000	184 억		908919	N	N	462	N	00	N
73	20240418	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	50	2	0.23	86200	4	0.12	21550	21550	21550	27950	15050	21500	21550.00	5.62	0	4	21966	21732	21466	21232	20966	21850	21350	185	6450	1000	15480	50	1	16176380	3486	3.83	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.20	16120	20230726	33.68	29200	-26.20	20240208	21150	1.89	20240416	29200	-26.20	20240208	16120	33.68	20230726	0.12	N	001940	1000	184 억		908919	N	N	462	N	00	N
74	20240417	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	350	2	1.65	69090900	3217	61.76	21250	21700	21200	27450	14850	21150	21476.81	5.61	0	683	21550	21350	21250	21050	20950	21300	21000	185	6300	1000	15220	50	1	16176380	3478	3.82	0.30	12	0.02	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.12	N	001940	1000	184 억		908281	N	N	462	N	00	N
75	20240417	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	350	2	1.65	51797850	2409	46.25	21250	21700	21200	27450	14850	21150	21501.81	5.61	0	630	21550	21350	21250	21050	20950	21300	21000	185	6300	1000	15220	50	1	16176380	3478	3.82	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.12	N	001940	1000	184 억		908281	N	N	1024	N	00	N
76	20240417	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	400	2	1.89	39820300	1852	35.55	21250	21700	21200	27450	14850	21150	21501.24	5.61	0	528	21550	21350	21250	21050	20950	21300	21000	185	6300	1000	15220	50	1	16176380	3486	3.83	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.20	16120	20230726	33.68	29200	-26.20	20240208	21150	1.89	20240416	29200	-26.20	20240208	16120	33.68	20230726	0.12	N	001940	1000	184 억		908281	N	N	1024	N	00	N
77	20240417	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	450	2	2.13	34013750	1583	30.39	21250	21700	21200	27450	14850	21150	21486.89	5.61	0	334	21550	21350	21250	21050	20950	21300	21000	185	6300	1000	15220	50	1	16176380	3494	3.84	0.31	12	0.01	5627.00	70799.00	29200	20240208	-26.03	16120	20230726	34.00	29200	-26.03	20240208	21150	2.13	20240416	29200	-26.03	20240208	16120	34.00	20230726	0.12	N	001940	1000	184 억		908281	N	N	1024	N	00	N
78	20240417	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	350	2	1.65	25552050	1190	22.85	21250	21700	21200	27450	14850	21150	21472.31	5.61	0	259	21550	21350	21250	21050	20950	21300	21000	185	6300	1000	15220	50	1	16176380	3478	3.82	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.12	N	001940	1000	184 억		908281	N	N	1024	N	00	N
79	20240417	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	350	2	1.65	20342000	948	18.20	21250	21700	21200	27450	14850	21150	21457.81	5.61	0	98	21550	21350	21250	21050	20950	21300	21000	185	6300	1000	15220	50	1	16176380	3478	3.82	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.12	N	001940	1000	184 억		908281	N	N	1024	N	00	N
80	20240417	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	550	2	2.60	12459550	582	11.17	21250	21700	21200	27450	14850	21150	21408.16	5.61	0	144	21550	21350	21250	21050	20950	21300	21000	185	6300	1000	15220	50	1	16176380	3510	3.86	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.68	16120	20230726	34.62	29200	-25.68	20240208	21150	2.60	20240416	29200	-25.68	20240208	16120	34.62	20230726	0.12	N	001940	1000	184 억		908281	N	N	1024	N	00	N
81	20240417	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	350	2	1.65	511050	24	0.46	21250	21500	21250	27450	14850	21150	21293.75	5.61	0	4	21550	21350	21250	21050	20950	21300	21000	185	6300	1000	15220	50	1	16176380	3478	3.82	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.12	N	001940	1000	184 억		908281	N	N	1024	N	00	N
82	20240416	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-350	5	-1.63	110852500	5209	68.66	21450	21450	21150	27950	15050	21500	21280.96	5.61	0	1637	22466	21982	21716	21232	20966	21850	21100	185	6450	1000	15480	50	1	16176380	3421	3.76	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.57	16120	20230726	31.20	29200	-27.57	20240208	21150	0.00	20240416	29200	-27.57	20240208	16120	31.20	20230726	0.12	N	001940	1000	184 억		907203	N	N	1024	N	00	N
83	20240416	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	-150	5	-0.70	78261950	3673	48.41	21450	21450	21150	27950	15050	21500	21307.36	5.61	0	686	22466	21982	21716	21232	20966	21850	21100	185	6450	1000	15480	50	1	16176380	3454	3.79	0.30	12	0.02	5627.00	70799.00	29200	20240208	-26.88	16120	20230726	32.44	29200	-26.88	20240208	21150	0.95	20240416	29200	-26.88	20240208	16120	32.44	20230726	0.12	N	001940	1000	184 억		907203	N	N	118	N	00	N
84	20240416	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	-100	5	-0.47	61713800	2899	38.21	21450	21450	21150	27950	15050	21500	21287.96	5.61	0	131	22466	21982	21716	21232	20966	21850	21100	185	6450	1000	15480	50	1	16176380	3462	3.80	0.30	12	0.02	5627.00	70799.00	29200	20240208	-26.71	16120	20230726	32.75	29200	-26.71	20240208	21150	1.18	20240416	29200	-26.71	20240208	16120	32.75	20230726	0.12	N	001940	1000	184 억		907203	N	N	118	N	00	N
85	20240416	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-250	5	-1.16	53716050	2524	33.27	21450	21450	21150	27950	15050	21500	21282.11	5.61	0	-95	22466	21982	21716	21232	20966	21850	21100	185	6450	1000	15480	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	16120	20230726	31.82	29200	-27.23	20240208	21150	0.47	20240416	29200	-27.23	20240208	16120	31.82	20230726	0.12	N	001940	1000	184 억		907203	N	N	118	N	00	N
86	20240416	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-200	5	-0.93	44166050	2074	27.34	21450	21450	21150	27950	15050	21500	21295.11	5.61	0	91	22466	21982	21716	21232	20966	21850	21100	185	6450	1000	15480	50	1	16176380	3446	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.05	16120	20230726	32.13	29200	-27.05	20240208	21150	0.71	20240416	29200	-27.05	20240208	16120	32.13	20230726	0.12	N	001940	1000	184 억		907203	N	N	118	N	00	N
87	20240416	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-250	5	-1.16	38293150	1797	23.69	21450	21450	21200	27950	15050	21500	21309.49	5.61	0	190	22466	21982	21716	21232	20966	21850	21100	185	6450	1000	15480	50	1	16176380	3437	3.78	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.23	16120	20230726	31.82	29200	-27.23	20240208	21200	0.24	20240416	29200	-27.23	20240208	16120	31.82	20230726	0.12	N	001940	1000	184 억		907203	N	N	118	N	00	N
88	20240416	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	-100	5	-0.47	22414750	1050	13.84	21450	21450	21250	27950	15050	21500	21347.38	5.61	0	202	22466	21982	21716	21232	20966	21850	21100	185	6450	1000	15480	50	1	16176380	3462	3.80	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.71	16120	20230726	32.75	29200	-26.71	20240208	21250	0.71	20240416	29200	-26.71	20240208	16120	32.75	20230726	0.12	N	001940	1000	184 억		907203	N	N	118	N	00	N
89	20240416	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-50	5	-0.23	1115400	52	0.69	21450	21450	21450	27950	15050	21500	21450.00	5.61	0	3	22466	21982	21716	21232	20966	21850	21100	185	6450	1000	15480	50	1	16176380	3470	3.81	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.54	16120	20230726	33.06	29200	-26.54	20240208	21450	0.00	20240416	29200	-26.54	20240208	16120	33.06	20230726	0.12	N	001940	1000	184 억		907203	N	N	118	N	00	N
90	20240415	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	-400	5	-1.83	163923650	7587	28.38	22200	22200	21450	28450	15350	21900	21605.86	5.62	0	-710	22933	22416	21983	21466	21033	22200	21250	185	6550	1000	15760	50	1	16176380	3478	3.82	0.30	12	0.05	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21450	0.23	20240415	29200	-26.37	20240208	16120	33.37	20230726	0.11	N	001940	1000	184 억		908771	N	N	118	N	00	N
91	20240415	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-50	5	-0.23	138625900	6419	24.01	22200	22200	21450	28450	15350	21900	21596.18	5.62	0	-1070	22933	22416	21983	21466	21033	22200	21250	185	6550	1000	15760	50	1	16176380	3535	3.88	0.31	12	0.04	5627.00	70799.00	29200	20240208	-25.17	16120	20230726	35.55	29200	-25.17	20240208	21450	1.86	20240415	29200	-25.17	20240208	16120	35.55	20230726	0.11	N	001940	1000	184 억		908771	N	N	1019	N	00	N
92	20240415	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-250	5	-1.14	80513750	3730	13.95	22200	22200	21450	28450	15350	21900	21585.46	5.62	0	-1870	22933	22416	21983	21466	21033	22200	21250	185	6550	1000	15760	50	1	16176380	3502	3.85	0.31	12	0.02	5627.00	70799.00	29200	20240208	-25.86	16120	20230726	34.31	29200	-25.86	20240208	21450	0.93	20240415	29200	-25.86	20240208	16120	34.31	20230726	0.11	N	001940	1000	184 억		908771	N	N	1019	N	00	N
93	20240415	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-250	5	-1.14	74921750	3471	12.98	22200	22200	21450	28450	15350	21900	21585.06	5.62	0	-1718	22933	22416	21983	21466	21033	22200	21250	185	6550	1000	15760	50	1	16176380	3502	3.85	0.31	12	0.02	5627.00	70799.00	29200	20240208	-25.86	16120	20230726	34.31	29200	-25.86	20240208	21450	0.93	20240415	29200	-25.86	20240208	16120	34.31	20230726	0.11	N	001940	1000	184 억		908771	N	N	1019	N	00	N
94	20240415	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-250	5	-1.14	66262900	3069	11.48	22200	22200	21450	28450	15350	21900	21591.04	5.62	0	-1547	22933	22416	21983	21466	21033	22200	21250	185	6550	1000	15760	50	1	16176380	3502	3.85	0.31	12	0.02	5627.00	70799.00	29200	20240208	-25.86	16120	20230726	34.31	29200	-25.86	20240208	21450	0.93	20240415	29200	-25.86	20240208	16120	34.31	20230726	0.11	N	001940	1000	184 억		908771	N	N	1019	N	00	N
95	20240415	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-250	5	-1.14	53903800	2497	9.34	22200	22200	21450	28450	15350	21900	21587.42	5.62	0	-1140	22933	22416	21983	21466	21033	22200	21250	185	6550	1000	15760	50	1	16176380	3502	3.85	0.31	12	0.02	5627.00	70799.00	29200	20240208	-25.86	16120	20230726	34.31	29200	-25.86	20240208	21450	0.93	20240415	29200	-25.86	20240208	16120	34.31	20230726	0.11	N	001940	1000	184 억		908771	N	N	1019	N	00	N
96	20240415	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	-300	5	-1.37	21111050	977	3.65	22200	22200	21450	28450	15350	21900	21608.03	5.62	0	-430	22933	22416	21983	21466	21033	22200	21250	185	6550	1000	15760	50	1	16176380	3494	3.84	0.31	12	0.01	5627.00	70799.00	29200	20240208	-26.03	16120	20230726	34.00	29200	-26.03	20240208	21450	0.70	20240415	29200	-26.03	20240208	16120	34.00	20230726	0.11	N	001940	1000	184 억		908771	N	N	1019	N	00	N
97	20240415	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	0	3	0.00	352500	16	0.06	22200	22200	21900	28450	15350	21900	22031.25	5.62	0	2	22933	22416	21983	21466	21033	22200	21250	185	6550	1000	15760	50	1	16176380	3543	3.89	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.00	16120	20230726	35.86	29200	-25.00	20240208	21500	1.86	20240411	29200	-25.00	20240208	16120	35.86	20230726	0.11	N	001940	1000	184 억		908771	N	N	1019	N	00	N
98	20240412	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	-150	5	-0.68	585254200	26731	258.75	22250	22500	21550	28650	15450	22050	21894.21	5.60	0	1772	22616	22332	21916	21632	21216	22475	21775	185	6600	1000	15870	50	1	16176380	3543	3.89	0.31	12	0.17	5627.00	70799.00	29200	20240208	-25.00	16120	20230726	35.86	29200	-25.00	20240208	21500	1.86	20240411	29200	-25.00	20240208	16120	35.86	20230726	0.11	N	001940	1000	184 억		905623	N	N	1019	N	00	N
99	20240412	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-50	5	-0.23	566031800	25852	250.24	22250	22500	21550	28650	15450	22050	21895.09	5.60	0	1323	22616	22332	21916	21632	21216	22475	21775	185	6600	1000	15870	50	1	16176380	3559	3.91	0.31	12	0.16	5627.00	70799.00	29200	20240208	-24.66	16120	20230726	36.48	29200	-24.66	20240208	21500	2.33	20240411	29200	-24.66	20240208	16120	36.48	20230726	0.11	N	001940	1000	184 억		905623	N	N	0	N	00	N
100	20240412	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-300	5	-1.36	490138050	22380	216.63	22250	22500	21550	28650	15450	22050	21900.72	5.60	0	394	22616	22332	21916	21632	21216	22475	21775	185	6600	1000	15870	50	1	16176380	3518	3.87	0.31	12	0.14	5627.00	70799.00	29200	20240208	-25.51	16120	20230726	34.93	29200	-25.51	20240208	21500	1.16	20240411	29200	-25.51	20240208	16120	34.93	20230726	0.11	N	001940	1000	184 억		905623	N	N	0	N	00	N
101	20240412	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	50	2	0.23	378526250	17255	167.02	22250	22500	21550	28650	15450	22050	21937.19	5.60	0	-196	22616	22332	21916	21632	21216	22475	21775	185	6600	1000	15870	50	1	16176380	3575	3.93	0.31	12	0.11	5627.00	70799.00	29200	20240208	-24.32	16120	20230726	37.10	29200	-24.32	20240208	21500	2.79	20240411	29200	-24.32	20240208	16120	37.10	20230726	0.11	N	001940	1000	184 억		905623	N	N	0	N	00	N
102	20240412	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	350	2	1.59	355844850	16233	157.13	22250	22500	21550	28650	15450	22050	21921.08	5.60	0	373	22616	22332	21916	21632	21216	22475	21775	185	6600	1000	15870	50	1	16176380	3624	3.98	0.32	12	0.10	5627.00	70799.00	29200	20240208	-23.29	16120	20230726	38.96	29200	-23.29	20240208	21500	4.19	20240411	29200	-23.29	20240208	16120	38.96	20230726	0.11	N	001940	1000	184 억		905623	N	N	0	N	00	N
103	20240412	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22150	100	2	0.45	274483450	12586	121.83	22250	22300	21550	28650	15450	22050	21808.63	5.60	0	1446	22616	22332	21916	21632	21216	22475	21775	185	6600	1000	15870	50	1	16176380	3583	3.94	0.31	12	0.08	5627.00	70799.00	29200	20240208	-24.14	16120	20230726	37.41	29200	-24.14	20240208	21500	3.02	20240411	29200	-24.14	20240208	16120	37.41	20230726	0.11	N	001940	1000	184 억		905623	N	N	0	N	00	N
104	20240412	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-50	5	-0.23	170093700	7811	75.61	22250	22300	21550	28650	15450	22050	21776.17	5.60	0	819	22616	22332	21916	21632	21216	22475	21775	185	6600	1000	15870	50	1	16176380	3559	3.91	0.31	12	0.05	5627.00	70799.00	29200	20240208	-24.66	16120	20230726	36.48	29200	-24.66	20240208	21500	2.33	20240411	29200	-24.66	20240208	16120	36.48	20230726	0.11	N	001940	1000	184 억		905623	N	N	0	N	00	N
105	20240412	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-50	5	-0.23	4900200	222	2.15	22250	22250	22000	28650	15450	22050	22072.97	5.60	0	-113	22616	22332	21916	21632	21216	22475	21775	185	6600	1000	15870	50	1	16176380	3559	3.91	0.31	12	0.00	5627.00	70799.00	29200	20240208	-24.66	16120	20230726	36.48	29200	-24.66	20240208	21500	2.33	20240411	29200	-24.66	20240208	16120	36.48	20230726	0.11	N	001940	1000	184 억		905623	N	N	0	N	00	N
106	20240411	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	0	3	0.00	225064850	10331	75.95	21800	22200	21500	28650	15450	22050	21784.36	5.59	0	1656	22850	22450	22050	21650	21250	22650	21850	185	6600	1000	15870	50	1	16176380	3567	3.92	0.31	12	0.06	5627.00	70799.00	29200	20240208	-24.49	16120	20230726	36.79	29200	-24.49	20240208	21500	2.56	20240411	29200	-24.49	20240208	16120	36.79	20230726	0.12	N	001940	1000	184 억		904478	N	N	232	N	00	N
107	20240411	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	-100	5	-0.45	215037350	9872	72.58	21800	22200	21500	28650	15450	22050	21782.55	5.59	0	1803	22850	22450	22050	21650	21250	22650	21850	185	6600	1000	15870	50	1	16176380	3551	3.90	0.31	12	0.06	5627.00	70799.00	29200	20240208	-24.83	16120	20230726	36.17	29200	-24.83	20240208	21500	2.09	20240411	29200	-24.83	20240208	16120	36.17	20230726	0.12	N	001940	1000	184 억		904478	N	N	232	N	00	N
108	20240411	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-50	5	-0.23	202771700	9314	68.48	21800	22200	21500	28650	15450	22050	21770.64	5.59	0	1803	22850	22450	22050	21650	21250	22650	21850	185	6600	1000	15870	50	1	16176380	3559	3.91	0.31	12	0.06	5627.00	70799.00	29200	20240208	-24.66	16120	20230726	36.48	29200	-24.66	20240208	21500	2.33	20240411	29200	-24.66	20240208	16120	36.48	20230726	0.12	N	001940	1000	184 억		904478	N	N	232	N	00	N
109	20240411	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21950	-100	5	-0.45	148294850	6836	50.26	21800	22200	21500	28650	15450	22050	21693.22	5.59	0	1286	22850	22450	22050	21650	21250	22650	21850	185	6600	1000	15870	50	1	16176380	3551	3.90	0.31	12	0.04	5627.00	70799.00	29200	20240208	-24.83	16120	20230726	36.17	29200	-24.83	20240208	21500	2.09	20240411	29200	-24.83	20240208	16120	36.17	20230726	0.12	N	001940	1000	184 억		904478	N	N	232	N	00	N
110	20240411	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	-150	5	-0.68	129809700	5991	44.04	21800	22200	21500	28650	15450	22050	21667.45	5.59	0	1265	22850	22450	22050	21650	21250	22650	21850	185	6600	1000	15870	50	1	16176380	3543	3.89	0.31	12	0.04	5627.00	70799.00	29200	20240208	-25.00	16120	20230726	35.86	29200	-25.00	20240208	21500	1.86	20240411	29200	-25.00	20240208	16120	35.86	20230726	0.12	N	001940	1000	184 억		904478	N	N	232	N	00	N
111	20240411	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	-250	5	-1.13	115486950	5332	39.20	21800	22200	21500	28650	15450	22050	21659.22	5.59	0	1302	22850	22450	22050	21650	21250	22650	21850	185	6600	1000	15870	50	1	16176380	3526	3.87	0.31	12	0.03	5627.00	70799.00	29200	20240208	-25.34	16120	20230726	35.24	29200	-25.34	20240208	21500	1.40	20240411	29200	-25.34	20240208	16120	35.24	20230726	0.12	N	001940	1000	184 억		904478	N	N	232	N	00	N
112	20240411	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	-500	5	-2.27	96019950	4438	32.63	21800	22200	21500	28650	15450	22050	21635.86	5.59	0	1209	22850	22450	22050	21650	21250	22650	21850	185	6600	1000	15870	50	1	16176380	3486	3.83	0.30	12	0.03	5627.00	70799.00	29200	20240208	-26.20	16120	20230726	33.68	29200	-26.20	20240208	21500	0.23	20240411	29200	-26.20	20240208	16120	33.68	20230726	0.12	N	001940	1000	184 억		904478	N	N	232	N	00	N
113	20240411	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	-150	5	-0.68	4604000	211	1.55	21800	22200	21800	28650	15450	22050	21819.91	5.59	0	136	22850	22450	22050	21650	21250	22650	21850	185	6600	1000	15870	50	1	16176380	3543	3.89	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.00	16120	20230726	35.86	29200	-25.00	20240208	21550	1.62	20240408	29200	-25.00	20240208	16120	35.86	20230726	0.12	N	001940	1000	184 억		904478	N	N	232	N	00	N
114	20240409	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	350	2	1.61	299806700	13596	101.11	21650	22450	21650	28200	15200	21700	22051.10	5.59	0	714	23133	22416	21983	21266	20833	22200	21050	185	6500	1000	15620	50	1	16176380	3567	3.92	0.31	12	0.08	5627.00	70799.00	29200	20240208	-24.49	16120	20230726	36.79	29200	-24.49	20240208	21550	2.32	20240408	29200	-24.49	20240208	16120	36.79	20230726	0.12	N	001940	1000	184 억		903682	N	N	232	N	00	N
115	20240409	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	400	2	1.84	292659800	13272	98.70	21650	22450	21650	28200	15200	21700	22050.92	5.59	0	702	23133	22416	21983	21266	20833	22200	21050	185	6500	1000	15620	50	1	16176380	3575	3.93	0.31	12	0.08	5627.00	70799.00	29200	20240208	-24.32	16120	20230726	37.10	29200	-24.32	20240208	21550	2.55	20240408	29200	-24.32	20240208	16120	37.10	20230726	0.12	N	001940	1000	184 억		903682	N	N	0	N	00	N
116	20240409	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22300	600	2	2.76	207171150	9441	70.21	21650	22350	21650	28200	15200	21700	21943.77	5.59	0	2233	23133	22416	21983	21266	20833	22200	21050	185	6500	1000	15620	50	1	16176380	3607	3.96	0.31	12	0.06	5627.00	70799.00	29200	20240208	-23.63	16120	20230726	38.34	29200	-23.63	20240208	21550	3.48	20240408	29200	-23.63	20240208	16120	38.34	20230726	0.12	N	001940	1000	184 억		903682	N	N	0	N	00	N
117	20240409	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22250	550	2	2.53	196159250	8947	66.54	21650	22350	21650	28200	15200	21700	21924.58	5.59	0	2216	23133	22416	21983	21266	20833	22200	21050	185	6500	1000	15620	50	1	16176380	3599	3.95	0.31	12	0.06	5627.00	70799.00	29200	20240208	-23.80	16120	20230726	38.03	29200	-23.80	20240208	21550	3.25	20240408	29200	-23.80	20240208	16120	38.03	20230726	0.12	N	001940	1000	184 억		903682	N	N	0	N	00	N
118	20240409	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	400	2	1.84	164440000	7513	55.87	21650	22350	21650	28200	15200	21700	21887.40	5.59	0	2255	23133	22416	21983	21266	20833	22200	21050	185	6500	1000	15620	50	1	16176380	3575	3.93	0.31	12	0.05	5627.00	70799.00	29200	20240208	-24.32	16120	20230726	37.10	29200	-24.32	20240208	21550	2.55	20240408	29200	-24.32	20240208	16120	37.10	20230726	0.12	N	001940	1000	184 억		903682	N	N	0	N	00	N
119	20240409	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22050	350	2	1.61	109517400	5028	37.39	21650	22100	21650	28200	15200	21700	21781.50	5.59	0	1610	23133	22416	21983	21266	20833	22200	21050	185	6500	1000	15620	50	1	16176380	3567	3.92	0.31	12	0.03	5627.00	70799.00	29200	20240208	-24.49	16120	20230726	36.79	29200	-24.49	20240208	21550	2.32	20240408	29200	-24.49	20240208	16120	36.79	20230726	0.12	N	001940	1000	184 억		903682	N	N	0	N	00	N
120	20240409	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	100	2	0.46	79391850	3653	27.17	21650	21950	21650	28200	15200	21700	21733.33	5.59	0	1369	23133	22416	21983	21266	20833	22200	21050	185	6500	1000	15620	50	1	16176380	3526	3.87	0.31	12	0.02	5627.00	70799.00	29200	20240208	-25.34	16120	20230726	35.24	29200	-25.34	20240208	21550	1.16	20240408	29200	-25.34	20240208	16120	35.24	20230726	0.12	N	001940	1000	184 억		903682	N	N	0	N	00	N
121	20240409	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	0	3	0.00	5160100	238	1.77	21650	21950	21650	28200	15200	21700	21681.09	5.59	0	9	23133	22416	21983	21266	20833	22200	21050	185	6500	1000	15620	50	1	16176380	3510	3.86	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.68	16120	20230726	34.62	29200	-25.68	20240208	21550	0.70	20240408	29200	-25.68	20240208	16120	34.62	20230726	0.12	N	001940	1000	184 억		903682	N	N	0	N	00	N
122	20240408	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	-750	5	-3.34	292804650	13447	574.17	22450	22700	21550	29150	15750	22450	21774.72	5.58	0	256	23083	22766	22583	22266	22083	22675	22175	185	6700	1000	16160	50	1	16176380	3510	3.86	0.31	12	0.08	5627.00	70799.00	29200	20240208	-25.68	16120	20230726	34.62	29200	-25.68	20240208	21550	0.70	20240408	29200	-25.68	20240208	16120	34.62	20230726	0.13	N	001940	1000	184 억		902319	N	N	278	N	00	N
123	20240408	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	-850	5	-3.79	279543100	12834	547.99	22450	22700	21550	29150	15750	22450	21781.45	5.58	0	169	23083	22766	22583	22266	22083	22675	22175	185	6700	1000	16160	50	1	16176380	3494	3.84	0.31	12	0.08	5627.00	70799.00	29200	20240208	-26.03	16120	20230726	34.00	29200	-26.03	20240208	21550	0.23	20240408	29200	-26.03	20240208	16120	34.00	20230726	0.13	N	001940	1000	184 억		902319	N	N	278	N	00	N
124	20240408	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	-650	5	-2.90	242685000	11132	475.32	22450	22700	21550	29150	15750	22450	21800.66	5.58	0	241	23083	22766	22583	22266	22083	22675	22175	185	6700	1000	16160	50	1	16176380	3526	3.87	0.31	12	0.07	5627.00	70799.00	29200	20240208	-25.34	16120	20230726	35.24	29200	-25.34	20240208	21550	1.16	20240408	29200	-25.34	20240208	16120	35.24	20230726	0.13	N	001940	1000	184 억		902319	N	N	278	N	00	N
125	20240408	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-600	5	-2.67	233145650	10696	456.70	22450	22700	21550	29150	15750	22450	21797.46	5.58	0	491	23083	22766	22583	22266	22083	22675	22175	185	6700	1000	16160	50	1	16176380	3535	3.88	0.31	12	0.07	5627.00	70799.00	29200	20240208	-25.17	16120	20230726	35.55	29200	-25.17	20240208	21550	1.39	20240408	29200	-25.17	20240208	16120	35.55	20230726	0.13	N	001940	1000	184 억		902319	N	N	278	N	00	N
126	20240408	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-700	5	-3.12	221991600	10184	434.84	22450	22700	21550	29150	15750	22450	21798.08	5.58	0	854	23083	22766	22583	22266	22083	22675	22175	185	6700	1000	16160	50	1	16176380	3518	3.87	0.31	12	0.06	5627.00	70799.00	29200	20240208	-25.51	16120	20230726	34.93	29200	-25.51	20240208	21550	0.93	20240408	29200	-25.51	20240208	16120	34.93	20230726	0.13	N	001940	1000	184 억		902319	N	N	278	N	00	N
127	20240408	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	-700	5	-3.12	185732950	8509	363.32	22450	22700	21550	29150	15750	22450	21827.82	5.58	0	828	23083	22766	22583	22266	22083	22675	22175	185	6700	1000	16160	50	1	16176380	3518	3.87	0.31	12	0.05	5627.00	70799.00	29200	20240208	-25.51	16120	20230726	34.93	29200	-25.51	20240208	21550	0.93	20240408	29200	-25.51	20240208	16120	34.93	20230726	0.13	N	001940	1000	184 억		902319	N	N	278	N	00	N
128	20240408	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	-650	5	-2.90	120284600	5486	234.24	22450	22700	21700	29150	15750	22450	21925.74	5.58	0	50	23083	22766	22583	22266	22083	22675	22175	185	6700	1000	16160	50	1	16176380	3526	3.87	0.31	12	0.03	5627.00	70799.00	29200	20240208	-25.34	16120	20230726	35.24	29200	-25.34	20240208	21700	0.46	20240408	29200	-25.34	20240208	16120	35.24	20230726	0.13	N	001940	1000	184 억		902319	N	N	278	N	00	N
129	20240408	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22400	-50	5	-0.22	1100200	49	2.09	22450	22700	22400	29150	15750	22450	22453.06	5.58	0	-30	23083	22766	22583	22266	22083	22675	22175	185	6700	1000	16160	50	1	16176380	3624	3.98	0.32	12	0.00	5627.00	70799.00	29200	20240208	-23.29	16120	20230726	38.96	29200	-23.29	20240208	22200	0.90	20240402	29200	-23.29	20240208	16120	38.96	20230726	0.13	N	001940	1000	184 억		902319	N	N	278	N	00	N
130	20240405	160122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22450	-450	5	-1.97	52860000	2342	33.12	22850	22900	22400	29750	16050	22900	22570.45	5.58	0	-1102	23500	23200	22700	22400	21900	23350	22550	185	6850	1000	16480	50	1	16176380	3632	3.99	0.32	12	0.01	5627.00	70799.00	29200	20240208	-23.12	16120	20230726	39.27	29200	-23.12	20240208	22200	1.13	20240402	29200	-23.12	20240208	16120	39.27	20230726	0.13	N	001940	1000	184 억		903360	N	N	278	N	00	N
131	20240405	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22450	-450	5	-1.97	33931450	1499	21.20	22850	22900	22400	29750	16050	22900	22636.06	5.58	0	-652	23500	23200	22700	22400	21900	23350	22550	185	6850	1000	16480	50	1	16176380	3632	3.99	0.32	12	0.01	5627.00	70799.00	29200	20240208	-23.12	16120	20230726	39.27	29200	-23.12	20240208	22200	1.13	20240402	29200	-23.12	20240208	16120	39.27	20230726	0.13	N	001940	1000	184 억		903360	N	N	27	N	00	N
132	20240405	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22550	-350	5	-1.53	30320650	1338	18.92	22850	22900	22550	29750	16050	22900	22661.17	5.58	0	-564	23500	23200	22700	22400	21900	23350	22550	185	6850	1000	16480	50	1	16176380	3648	4.01	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	22200	1.58	20240402	29200	-22.77	20240208	16120	39.89	20230726	0.13	N	001940	1000	184 억		903360	N	N	27	N	00	N
133	20240405	130122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22600	-300	5	-1.31	20227600	892	12.61	22850	22900	22550	29750	16050	22900	22676.68	5.58	0	-250	23500	23200	22700	22400	21900	23350	22550	185	6850	1000	16480	50	1	16176380	3656	4.02	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.60	16120	20230726	40.20	29200	-22.60	20240208	22200	1.80	20240402	29200	-22.60	20240208	16120	40.20	20230726	0.13	N	001940	1000	184 억		903360	N	N	27	N	00	N
134	20240405	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22600	-300	5	-1.31	19368050	854	12.08	22850	22900	22550	29750	16050	22900	22679.22	5.58	0	-221	23500	23200	22700	22400	21900	23350	22550	185	6850	1000	16480	50	1	16176380	3656	4.02	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.60	16120	20230726	40.20	29200	-22.60	20240208	22200	1.80	20240402	29200	-22.60	20240208	16120	40.20	20230726	0.13	N	001940	1000	184 억		903360	N	N	27	N	00	N
135	20240405	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22550	-350	5	-1.53	17058700	752	10.63	22850	22900	22550	29750	16050	22900	22684.44	5.58	0	-144	23500	23200	22700	22400	21900	23350	22550	185	6850	1000	16480	50	1	16176380	3648	4.01	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	22200	1.58	20240402	29200	-22.77	20240208	16120	39.89	20230726	0.13	N	001940	1000	184 억		903360	N	N	27	N	00	N
136	20240405	100120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22750	-150	5	-0.66	10693950	471	6.66	22850	22900	22700	29750	16050	22900	22704.78	5.58	0	4	23500	23200	22700	22400	21900	23350	22550	185	6850	1000	16480	50	1	16176380	3680	4.04	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	22200	2.48	20240402	29200	-22.09	20240208	16120	41.13	20230726	0.13	N	001940	1000	184 억		903360	N	N	27	N	00	N
137	20240405	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22850	-50	5	-0.22	274200	12	0.17	22850	22850	22850	29750	16050	22900	22850.00	5.58	0	8	23500	23200	22700	22400	21900	23350	22550	185	6850	1000	16480	50	1	16176380	3696	4.06	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	22200	2.93	20240402	29200	-21.75	20240208	16120	41.75	20230726	0.13	N	001940	1000	184 억		903360	N	N	27	N	00	N
138	20240404	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22900	550	2	2.46	161171450	7071	65.27	22350	23000	22200	29050	15650	22350	22790.98	5.60	0	-2381	23050	22700	22450	22100	21850	22575	21975	185	6700	1000	16090	50	1	16176380	3704	4.07	0.32	12	0.04	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	22200	3.15	20240404	29200	-21.58	20240208	16120	42.06	20230726	0.14	N	001940	1000	184 억		905234	N	N	27	N	00	N
139	20240404	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22850	500	2	2.24	153505500	6736	62.18	22350	23000	22200	29050	15650	22350	22788.82	5.60	0	-2304	23050	22700	22450	22100	21850	22575	21975	185	6700	1000	16090	50	1	16176380	3696	4.06	0.32	12	0.04	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	22200	2.93	20240404	29200	-21.75	20240208	16120	41.75	20230726	0.14	N	001940	1000	184 억		905234	N	N	8	N	00	N
140	20240404	140122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22900	550	2	2.46	139841300	6139	56.67	22350	23000	22200	29050	15650	22350	22779.17	5.60	0	-1970	23050	22700	22450	22100	21850	22575	21975	185	6700	1000	16090	50	1	16176380	3704	4.07	0.32	12	0.04	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	22200	3.15	20240404	29200	-21.58	20240208	16120	42.06	20230726	0.14	N	001940	1000	184 억		905234	N	N	8	N	00	N
141	20240404	130121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22950	600	2	2.68	109029850	4794	44.25	22350	23000	22200	29050	15650	22350	22742.98	5.60	0	-1450	23050	22700	22450	22100	21850	22575	21975	185	6700	1000	16090	50	1	16176380	3712	4.08	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	22200	3.38	20240404	29200	-21.40	20240208	16120	42.37	20230726	0.14	N	001940	1000	184 억		905234	N	N	8	N	00	N
142	20240404	120122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22900	550	2	2.46	80297550	3541	32.69	22350	22950	22200	29050	15650	22350	22676.52	5.60	0	-927	23050	22700	22450	22100	21850	22575	21975	185	6700	1000	16090	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	22200	3.15	20240404	29200	-21.58	20240208	16120	42.06	20230726	0.14	N	001940	1000	184 억		905234	N	N	8	N	00	N
143	20240404	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22650	300	2	1.34	37079300	1647	15.20	22350	22650	22200	29050	15650	22350	22513.24	5.60	0	-320	23050	22700	22450	22100	21850	22575	21975	185	6700	1000	16090	50	1	16176380	3664	4.03	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.43	16120	20230726	40.51	29200	-22.43	20240208	22200	2.03	20240404	29200	-22.43	20240208	16120	40.51	20230726	0.14	N	001940	1000	184 억		905234	N	N	8	N	00	N
144	20240404	100122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22500	150	2	0.67	19119400	851	7.86	22350	22600	22200	29050	15650	22350	22466.98	5.60	0	30	23050	22700	22450	22100	21850	22575	21975	185	6700	1000	16090	50	1	16176380	3640	4.00	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.95	16120	20230726	39.58	29200	-22.95	20240208	22200	1.35	20240404	29200	-22.95	20240208	16120	39.58	20230726	0.14	N	001940	1000	184 억		905234	N	N	8	N	00	N
145	20240404	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22500	150	2	0.67	89700	4	0.04	22350	22500	22350	29050	15650	22350	22425.00	5.60	0	2	23050	22700	22450	22100	21850	22575	21975	185	6700	1000	16090	50	1	16176380	3640	4.00	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.95	16120	20230726	39.58	29200	-22.95	20240208	22200	1.35	20240402	29200	-22.95	20240208	16120	39.58	20230726	0.14	N	001940	1000	184 억		905234	N	N	8	N	00	N
146	20240403	160122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22350	-350	5	-1.54	239359400	10715	55.32	22800	22800	22200	29500	15900	22700	22338.72	5.60	0	-1090	23366	23032	22616	22282	21866	23075	22325	185	6800	1000	16340	50	1	16176380	3615	3.97	0.32	12	0.07	5627.00	70799.00	29200	20240208	-23.46	16120	20230726	38.65	29200	-23.46	20240208	22200	0.68	20240403	29200	-23.46	20240208	16120	38.65	20230726	0.14	N	001940	1000	184 억		905417	N	N	8	N	00	N
147	20240403	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22350	-350	5	-1.54	219226600	9814	50.67	22800	22800	22200	29500	15900	22700	22338.15	5.60	0	-998	23366	23032	22616	22282	21866	23075	22325	185	6800	1000	16340	50	1	16176380	3615	3.97	0.32	12	0.06	5627.00	70799.00	29200	20240208	-23.46	16120	20230726	38.65	29200	-23.46	20240208	22200	0.68	20240403	29200	-23.46	20240208	16120	38.65	20230726	0.14	N	001940	1000	184 억		905417	N	N	141	N	00	N
148	20240403	140121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22350	-350	5	-1.54	140694400	6298	32.52	22800	22800	22200	29500	15900	22700	22339.54	5.60	0	-956	23366	23032	22616	22282	21866	23075	22325	185	6800	1000	16340	50	1	16176380	3615	3.97	0.32	12	0.04	5627.00	70799.00	29200	20240208	-23.46	16120	20230726	38.65	29200	-23.46	20240208	22200	0.68	20240403	29200	-23.46	20240208	16120	38.65	20230726	0.14	N	001940	1000	184 억		905417	N	N	141	N	00	N
149	20240403	130122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22350	-350	5	-1.54	108564850	4862	25.10	22800	22800	22200	29500	15900	22700	22329.26	5.60	0	-505	23366	23032	22616	22282	21866	23075	22325	185	6800	1000	16340	50	1	16176380	3615	3.97	0.32	12	0.03	5627.00	70799.00	29200	20240208	-23.46	16120	20230726	38.65	29200	-23.46	20240208	22200	0.68	20240403	29200	-23.46	20240208	16120	38.65	20230726	0.14	N	001940	1000	184 억		905417	N	N	141	N	00	N
150	20240403	120121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22300	-400	5	-1.76	102644400	4596	23.73	22800	22800	22200	29500	15900	22700	22333.42	5.60	0	-410	23366	23032	22616	22282	21866	23075	22325	185	6800	1000	16340	50	1	16176380	3607	3.96	0.31	12	0.03	5627.00	70799.00	29200	20240208	-23.63	16120	20230726	38.34	29200	-23.63	20240208	22200	0.45	20240403	29200	-23.63	20240208	16120	38.34	20230726	0.14	N	001940	1000	184 억		905417	N	N	141	N	00	N
151	20240403	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22450	-250	5	-1.10	52304700	2334	12.05	22800	22800	22250	29500	15900	22700	22409.90	5.60	0	-319	23366	23032	22616	22282	21866	23075	22325	185	6800	1000	16340	50	1	16176380	3632	3.99	0.32	12	0.01	5627.00	70799.00	29200	20240208	-23.12	16120	20230726	39.27	29200	-23.12	20240208	22200	1.13	20240402	29200	-23.12	20240208	16120	39.27	20230726	0.14	N	001940	1000	184 억		905417	N	N	141	N	00	N
152	20240403	100121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22400	-300	5	-1.32	12192050	545	2.81	22800	22800	22250	29500	15900	22700	22370.73	5.60	0	-183	23366	23032	22616	22282	21866	23075	22325	185	6800	1000	16340	50	1	16176380	3624	3.98	0.32	12	0.00	5627.00	70799.00	29200	20240208	-23.29	16120	20230726	38.96	29200	-23.29	20240208	22200	0.90	20240402	29200	-23.29	20240208	16120	38.96	20230726	0.14	N	001940	1000	184 억		905417	N	N	141	N	00	N
153	20240403	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22550	-150	5	-0.66	840850	37	0.19	22800	22800	22550	29500	15900	22700	22725.68	5.60	0	-2	23366	23032	22616	22282	21866	23075	22325	185	6800	1000	16340	50	1	16176380	3648	4.01	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	22200	1.58	20240402	29200	-22.77	20240208	16120	39.89	20230726	0.14	N	001940	1000	184 억		905417	N	N	141	N	00	N
154	20240402	160120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22700	-50	5	-0.22	434301350	19369	371.84	22700	22950	22200	29550	15950	22750	22422.40	5.59	0	-656	23016	22882	22816	22682	22616	22850	22650	185	6800	1000	16380	50	1	16176380	3672	4.03	0.32	12	0.12	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	22200	2.25	20240402	29200	-22.26	20240208	16120	40.82	20230726	0.14	N	001940	1000	184 억		904582	N	N	141	N	00	N
155	20240402	150121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22500	-250	5	-1.10	397426450	17739	340.55	22700	22950	22200	29550	15950	22750	22404.11	5.59	0	-595	23016	22882	22816	22682	22616	22850	22650	185	6800	1000	16380	50	1	16176380	3640	4.00	0.32	12	0.11	5627.00	70799.00	29200	20240208	-22.95	16120	20230726	39.58	29200	-22.95	20240208	22200	1.35	20240402	29200	-22.95	20240208	16120	39.58	20230726	0.14	N	001940	1000	184 억		904582	N	N	397	N	00	N
156	20240402	140122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22500	-250	5	-1.10	285349450	12715	244.10	22700	22950	22250	29550	15950	22750	22441.95	5.59	0	-1324	23016	22882	22816	22682	22616	22850	22650	185	6800	1000	16380	50	1	16176380	3640	4.00	0.32	12	0.08	5627.00	70799.00	29200	20240208	-22.95	16120	20230726	39.58	29200	-22.95	20240208	22250	1.12	20240402	29200	-22.95	20240208	16120	39.58	20230726	0.14	N	001940	1000	184 억		904582	N	N	397	N	00	N
157	20240402	130121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22400	-350	5	-1.54	257522500	11474	220.27	22700	22950	22250	29550	15950	22750	22444.00	5.59	0	-1022	23016	22882	22816	22682	22616	22850	22650	185	6800	1000	16380	50	1	16176380	3624	3.98	0.32	12	0.07	5627.00	70799.00	29200	20240208	-23.29	16120	20230726	38.96	29200	-23.29	20240208	22250	0.67	20240402	29200	-23.29	20240208	16120	38.96	20230726	0.14	N	001940	1000	184 억		904582	N	N	397	N	00	N
158	20240402	120121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22550	-200	5	-0.88	233577950	10406	199.77	22700	22950	22250	29550	15950	22750	22446.47	5.59	0	-964	23016	22882	22816	22682	22616	22850	22650	185	6800	1000	16380	50	1	16176380	3648	4.01	0.32	12	0.06	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	22250	1.35	20240402	29200	-22.77	20240208	16120	39.89	20230726	0.14	N	001940	1000	184 억		904582	N	N	397	N	00	N
159	20240402	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22650	-100	5	-0.44	227178450	10122	194.32	22700	22950	22250	29550	15950	22750	22444.03	5.59	0	-842	23016	22882	22816	22682	22616	22850	22650	185	6800	1000	16380	50	1	16176380	3664	4.03	0.32	12	0.06	5627.00	70799.00	29200	20240208	-22.43	16120	20230726	40.51	29200	-22.43	20240208	22250	1.80	20240402	29200	-22.43	20240208	16120	40.51	20230726	0.14	N	001940	1000	184 억		904582	N	N	397	N	00	N
160	20240402	100121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22550	-200	5	-0.88	114362950	5099	97.89	22700	22950	22250	29550	15950	22750	22428.51	5.59	0	491	23016	22882	22816	22682	22616	22850	22650	185	6800	1000	16380	50	1	16176380	3648	4.01	0.32	12	0.03	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	22250	1.35	20240402	29200	-22.77	20240208	16120	39.89	20230726	0.14	N	001940	1000	184 억		904582	N	N	397	N	00	N
161	20240402	090120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22700	-50	5	-0.22	36894750	1635	31.39	22700	22950	22350	29550	15950	22750	22565.60	5.59	0	-19	23016	22882	22816	22682	22616	22850	22650	185	6800	1000	16380	50	1	16176380	3672	4.03	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	22350	1.57	20240402	29200	-22.26	20240208	16120	40.82	20230726	0.14	N	001940	1000	184 억		904582	N	N	397	N	00	N
162	20240401	160121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22750	-150	5	-0.66	118850500	5208	44.06	22800	22950	22750	29750	16050	22900	22820.77	5.60	0	-2044	23466	23182	22866	22582	22266	23325	22725	185	6850	1000	16480	50	1	16176380	3680	4.04	0.32	12	0.03	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	22550	0.89	20240124	29200	-22.09	20240208	16120	41.13	20230726	0.14	N	001940	1000	184 억		906659	N	N	397	N	00	N
163	20240401	150120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22850	-50	5	-0.22	105034200	4601	38.93	22800	22950	22750	29750	16050	22900	22828.56	5.60	0	-1884	23466	23182	22866	22582	22266	23325	22725	185	6850	1000	16480	50	1	16176380	3696	4.06	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	22550	1.33	20240124	29200	-21.75	20240208	16120	41.75	20230726	0.14	N	001940	1000	184 억		906659	N	N	0	N	00	N
164	20240401	140121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22850	-50	5	-0.22	98740700	4325	36.59	22800	22950	22750	29750	16050	22900	22830.22	5.60	0	-1817	23466	23182	22866	22582	22266	23325	22725	185	6850	1000	16480	50	1	16176380	3696	4.06	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	22550	1.33	20240124	29200	-21.75	20240208	16120	41.75	20230726	0.14	N	001940	1000	184 억		906659	N	N	0	N	00	N
165	20240401	130120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22850	-50	5	-0.22	69809300	3057	25.87	22800	22950	22750	29750	16050	22900	22835.88	5.60	0	-1466	23466	23182	22866	22582	22266	23325	22725	185	6850	1000	16480	50	1	16176380	3696	4.06	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	22550	1.33	20240124	29200	-21.75	20240208	16120	41.75	20230726	0.14	N	001940	1000	184 억		906659	N	N	0	N	00	N
166	20240401	120121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22900	0	3	0.00	64061400	2805	23.73	22800	22950	22750	29750	16050	22900	22838.29	5.60	0	-1305	23466	23182	22866	22582	22266	23325	22725	185	6850	1000	16480	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	22550	1.55	20240124	29200	-21.58	20240208	16120	42.06	20230726	0.14	N	001940	1000	184 억		906659	N	N	0	N	00	N
167	20240401	110121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22800	-100	5	-0.44	47675550	2086	17.65	22800	22950	22800	29750	16050	22900	22855.01	5.60	0	-950	23466	23182	22866	22582	22266	23325	22725	185	6850	1000	16480	50	1	16176380	3688	4.05	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	22550	1.11	20240124	29200	-21.92	20240208	16120	41.44	20230726	0.14	N	001940	1000	184 억		906659	N	N	0	N	00	N
168	20240401	100120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22900	0	3	0.00	27548250	1205	10.20	22800	22950	22800	29750	16050	22900	22861.62	5.60	0	-412	23466	23182	22866	22582	22266	23325	22725	185	6850	1000	16480	50	1	16176380	3704	4.07	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	22550	1.55	20240124	29200	-21.58	20240208	16120	42.06	20230726	0.14	N	001940	1000	184 억		906659	N	N	0	N	00	N
169	20240401	090120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22850	-50	5	-0.22	2394050	105	0.89	22800	22850	22800	29750	16050	22900	22800.48	5.60	0	-14	23466	23182	22866	22582	22266	23325	22725	185	6850	1000	16480	50	1	16176380	3696	4.06	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	22550	1.33	20240124	29200	-21.75	20240208	16120	41.75	20230726	0.14	N	001940	1000	184 억		906659	N	N	0	N	00	N