KissMeData/058430/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46450	-500	5	-1.06	1222064800	26159	61.12	46950	47300	46400	61000	32900	46950	46716.81	3.13	-91	48483	47716	46383	45616	44283	48100	46000	300	14050	5000	29100	50	1	6000000	2787	11.25	0.78	12	0.44	4128.00	59840.00	103700	20230726	-55.21	40600	20240417	14.41	59600	-22.06	20240103	40600	14.41	20240417	103700	-55.21	20230726	40600	14.41	20240417	3.95	N	058430	5000	300 억	187776	N	N	49	N	N
3	20240430	150607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46400	-550	5	-1.17	1148393800	24573	57.41	46950	47300	46400	61000	32900	46950	46733.97	3.13	102	48483	47716	46383	45616	44283	48100	46000	300	14050	5000	29100	50	1	6000000	2784	11.24	0.78	12	0.41	4128.00	59840.00	103700	20230726	-55.26	40600	20240417	14.29	59600	-22.15	20240103	40600	14.29	20240417	103700	-55.26	20230726	40600	14.29	20240417	3.95	N	058430	5000	300 억	187776	N	N	0	N	N
4	20240430	140607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46650	-300	5	-0.64	936539550	20016	46.77	46950	47300	46400	61000	32900	46950	46789.55	3.13	158	48483	47716	46383	45616	44283	48100	46000	300	14050	5000	29100	50	1	6000000	2799	11.30	0.78	12	0.33	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.95	N	058430	5000	300 억	187776	N	N	0	N	N
5	20240430	130606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46700	-250	5	-0.53	855587350	18282	42.72	46950	47300	46400	61000	32900	46950	46799.44	3.13	-65	48483	47716	46383	45616	44283	48100	46000	300	14050	5000	29100	50	1	6000000	2802	11.31	0.78	12	0.30	4128.00	59840.00	103700	20230726	-54.97	40600	20240417	15.02	59600	-21.64	20240103	40600	15.02	20240417	103700	-54.97	20230726	40600	15.02	20240417	3.95	N	058430	5000	300 억	187776	N	N	0	N	N
6	20240430	120607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	-150	5	-0.32	799868800	17088	39.93	46950	47300	46400	61000	32900	46950	46808.80	3.13	-71	48483	47716	46383	45616	44283	48100	46000	300	14050	5000	29100	50	1	6000000	2808	11.34	0.78	12	0.28	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.95	N	058430	5000	300 억	187776	N	N	0	N	N
7	20240430	110605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	-100	5	-0.21	695021800	14852	34.70	46950	47300	46400	61000	32900	46950	46796.51	3.13	83	48483	47716	46383	45616	44283	48100	46000	300	14050	5000	29100	50	1	6000000	2811	11.35	0.78	12	0.25	4128.00	59840.00	103700	20230726	-54.82	40600	20240417	15.39	59600	-21.39	20240103	40600	15.39	20240417	103700	-54.82	20230726	40600	15.39	20240417	3.95	N	058430	5000	300 억	187776	N	N	0	N	N
8	20240430	100605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46800	-150	5	-0.32	547719700	11708	27.36	46950	47300	46400	61000	32900	46950	46781.66	3.13	379	48483	47716	46383	45616	44283	48100	46000	300	14050	5000	29100	50	1	6000000	2808	11.34	0.78	12	0.20	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.95	N	058430	5000	300 억	187776	N	N	0	N	N
9	20240430	090614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46900	-50	5	-0.11	172996500	3680	8.60	46950	47300	46700	61000	32900	46950	47009.92	3.13	255	48483	47716	46383	45616	44283	48100	46000	300	14050	5000	29100	50	1	6000000	2814	11.36	0.78	12	0.06	4128.00	59840.00	103700	20230726	-54.77	40600	20240417	15.52	59600	-21.31	20240103	40600	15.52	20240417	103700	-54.77	20230726	40600	15.52	20240417	3.95	N	058430	5000	300 억	187776	N	N	0	N	N
10	20240429	160554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46950	1450	2	3.19	1949848250	42223	88.01	45800	47150	45050	59100	31850	45500	46179.62	2.94	11242	47166	46332	45666	44832	44166	46000	44500	300	13600	5000	28210	50	1	6000000	2817	11.37	0.78	12	0.70	4128.00	59840.00	103700	20230726	-54.73	40600	20240417	15.64	59600	-21.22	20240103	40600	15.64	20240417	103700	-54.73	20230726	40600	15.64	20240417	3.90	N	058430	5000	300 억	176147	N	N	1	N	N
11	20240429	150605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46850	1350	2	2.97	1876204650	40653	84.74	45800	47150	45050	59100	31850	45500	46151.69	2.94	11201	47166	46332	45666	44832	44166	46000	44500	300	13600	5000	28210	50	1	6000000	2811	11.35	0.78	12	0.68	4128.00	59840.00	103700	20230726	-54.82	40600	20240417	15.39	59600	-21.39	20240103	40600	15.39	20240417	103700	-54.82	20230726	40600	15.39	20240417	3.90	N	058430	5000	300 억	176147	N	N	1	N	N
12	20240429	140543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46900	1400	2	3.08	1561756450	33947	70.76	45800	46950	45050	59100	31850	45500	46005.73	2.94	9078	47166	46332	45666	44832	44166	46000	44500	300	13600	5000	28210	50	1	6000000	2814	11.36	0.78	12	0.57	4128.00	59840.00	103700	20230726	-54.77	40600	20240417	15.52	59600	-21.31	20240103	40600	15.52	20240417	103700	-54.77	20230726	40600	15.52	20240417	3.90	N	058430	5000	300 억	176147	N	N	1	N	N
13	20240429	130605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46550	1050	2	2.31	1308095800	28517	59.44	45800	46900	45050	59100	31850	45500	45870.74	2.94	6248	47166	46332	45666	44832	44166	46000	44500	300	13600	5000	28210	50	1	6000000	2793	11.28	0.78	12	0.48	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	3.90	N	058430	5000	300 억	176147	N	N	1	N	N
14	20240429	120604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	300	2	0.66	808471350	17723	36.94	45800	46100	45050	59100	31850	45500	45617.07	2.94	5043	47166	46332	45666	44832	44166	46000	44500	300	13600	5000	28210	50	1	6000000	2748	11.09	0.77	12	0.30	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.90	N	058430	5000	300 억	176147	N	N	1	N	N
15	20240429	110552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45650	150	2	0.33	729309750	15991	33.33	45800	46100	45050	59100	31850	45500	45607.51	2.94	4775	47166	46332	45666	44832	44166	46000	44500	300	13600	5000	28210	50	1	6000000	2739	11.06	0.76	12	0.27	4128.00	59840.00	103700	20230726	-55.98	40600	20240417	12.44	59600	-23.41	20240103	40600	12.44	20240417	103700	-55.98	20230726	40600	12.44	20240417	3.90	N	058430	5000	300 억	176147	N	N	1	N	N
16	20240429	100604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45600	100	2	0.22	351996850	7733	16.12	45800	45800	45050	59100	31850	45500	45518.80	2.94	938	47166	46332	45666	44832	44166	46000	44500	300	13600	5000	28210	50	1	6000000	2736	11.05	0.76	12	0.13	4128.00	59840.00	103700	20230726	-56.03	40600	20240417	12.32	59600	-23.49	20240103	40600	12.32	20240417	103700	-56.03	20230726	40600	12.32	20240417	3.90	N	058430	5000	300 억	176147	N	N	1	N	N
17	20240429	090604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45700	200	2	0.44	105463700	2324	4.84	45800	45800	45050	59100	31850	45500	45380.25	2.94	-392	47166	46332	45666	44832	44166	46000	44500	300	13600	5000	28210	50	1	6000000	2742	11.07	0.76	12	0.04	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	3.90	N	058430	5000	300 억	176147	N	N	1	N	N
18	20240426	160602	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45500	-800	5	-1.73	2164636350	47611	111.66	46350	46500	45000	60100	32450	46300	45464.99	2.84	5775	48066	47182	46666	45782	45266	46925	45525	300	13800	5000	28700	50	1	6000000	2730	11.02	0.76	12	0.79	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.94	N	058430	5000	300 억	170308	N	N	1	N	N
19	20240426	150603	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45700	-600	5	-1.30	1977557150	43500	102.01	46350	46500	45000	60100	32450	46300	45461.08	2.84	4808	48066	47182	46666	45782	45266	46925	45525	300	13800	5000	28700	50	1	6000000	2742	11.07	0.76	12	0.72	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	3.94	N	058430	5000	300 억	170308	N	N	0	N	N
20	20240426	140600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45350	-950	5	-2.05	1831487150	40297	94.50	46350	46500	45000	60100	32450	46300	45449.71	2.84	4385	48066	47182	46666	45782	45266	46925	45525	300	13800	5000	28700	50	1	6000000	2721	10.99	0.76	12	0.67	4128.00	59840.00	103700	20230726	-56.27	40600	20240417	11.70	59600	-23.91	20240103	40600	11.70	20240417	103700	-56.27	20230726	40600	11.70	20240417	3.94	N	058430	5000	300 억	170308	N	N	0	N	N
21	20240426	130600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45350	-950	5	-2.05	1498419700	32930	77.23	46350	46500	45000	60100	32450	46300	45503.18	2.84	2767	48066	47182	46666	45782	45266	46925	45525	300	13800	5000	28700	50	1	6000000	2721	10.99	0.76	12	0.55	4128.00	59840.00	103700	20230726	-56.27	40600	20240417	11.70	59600	-23.91	20240103	40600	11.70	20240417	103700	-56.27	20230726	40600	11.70	20240417	3.94	N	058430	5000	300 억	170308	N	N	0	N	N
22	20240426	120600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45400	-900	5	-1.94	1343823650	29521	69.23	46350	46500	45000	60100	32450	46300	45520.94	2.84	2503	48066	47182	46666	45782	45266	46925	45525	300	13800	5000	28700	50	1	6000000	2724	11.00	0.76	12	0.49	4128.00	59840.00	103700	20230726	-56.22	40600	20240417	11.82	59600	-23.83	20240103	40600	11.82	20240417	103700	-56.22	20230726	40600	11.82	20240417	3.94	N	058430	5000	300 억	170308	N	N	0	N	N
23	20240426	110601	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45300	-1000	5	-2.16	1250456350	27463	64.41	46350	46500	45000	60100	32450	46300	45532.40	2.84	2904	48066	47182	46666	45782	45266	46925	45525	300	13800	5000	28700	50	1	6000000	2718	10.97	0.76	12	0.46	4128.00	59840.00	103700	20230726	-56.32	40600	20240417	11.58	59600	-23.99	20240103	40600	11.58	20240417	103700	-56.32	20230726	40600	11.58	20240417	3.94	N	058430	5000	300 억	170308	N	N	0	N	N
24	20240426	100600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45850	-450	5	-0.97	555064500	12089	28.35	46350	46500	45550	60100	32450	46300	45914.84	2.84	-856	48066	47182	46666	45782	45266	46925	45525	300	13800	5000	28700	50	1	6000000	2751	11.11	0.77	12	0.20	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.94	N	058430	5000	300 억	170308	N	N	0	N	N
25	20240426	090603	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46250	-50	5	-0.11	88517100	1911	4.48	46350	46500	46050	60100	32450	46300	46319.78	2.84	-1245	48066	47182	46666	45782	45266	46925	45525	300	13800	5000	28700	50	1	6000000	2775	11.20	0.77	12	0.03	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.94	N	058430	5000	300 억	170308	N	N	0	N	N
26	20240425	160557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46300	-1200	5	-2.53	1958562500	41960	39.55	47550	47550	46150	61700	33250	47500	46675.95	2.96	-6588	49266	48382	47416	46532	45566	48825	46975	300	14200	5000	29450	50	1	6000000	2778	11.22	0.77	12	0.70	4128.00	59840.00	103700	20230726	-55.35	40600	20240417	14.04	59600	-22.32	20240103	40600	14.04	20240417	103700	-55.35	20230726	40600	14.04	20240417	3.87	N	058430	5000	300 억	177411	N	N	42	N	N
27	20240425	150601	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46350	-1150	5	-2.42	1811861850	38789	36.56	47550	47550	46250	61700	33250	47500	46709.59	2.96	-6204	49266	48382	47416	46532	45566	48825	46975	300	14200	5000	29450	50	1	6000000	2781	11.23	0.77	12	0.65	4128.00	59840.00	103700	20230726	-55.30	40600	20240417	14.16	59600	-22.23	20240103	40600	14.16	20240417	103700	-55.30	20230726	40600	14.16	20240417	3.87	N	058430	5000	300 억	177411	N	N	42	N	N
28	20240425	140558	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46300	-1200	5	-2.53	1596978200	34151	32.19	47550	47550	46300	61700	33250	47500	46761.08	2.96	-5769	49266	48382	47416	46532	45566	48825	46975	300	14200	5000	29450	50	1	6000000	2778	11.22	0.77	12	0.57	4128.00	59840.00	103700	20230726	-55.35	40600	20240417	14.04	59600	-22.32	20240103	40600	14.04	20240417	103700	-55.35	20230726	40600	14.04	20240417	3.87	N	058430	5000	300 억	177411	N	N	42	N	N
29	20240425	130600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46600	-900	5	-1.89	1351256000	28868	27.21	47550	47550	46450	61700	33250	47500	46806.77	2.96	-5325	49266	48382	47416	46532	45566	48825	46975	300	14200	5000	29450	50	1	6000000	2796	11.29	0.78	12	0.48	4128.00	59840.00	103700	20230726	-55.06	40600	20240417	14.78	59600	-21.81	20240103	40600	14.78	20240417	103700	-55.06	20230726	40600	14.78	20240417	3.87	N	058430	5000	300 억	177411	N	N	42	N	N
30	20240425	120557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46950	-550	5	-1.16	1046849200	22331	21.05	47550	47550	46500	61700	33250	47500	46877.21	2.96	-3400	49266	48382	47416	46532	45566	48825	46975	300	14200	5000	29450	50	1	6000000	2817	11.37	0.78	12	0.37	4128.00	59840.00	103700	20230726	-54.73	40600	20240417	15.64	59600	-21.22	20240103	40600	15.64	20240417	103700	-54.73	20230726	40600	15.64	20240417	3.87	N	058430	5000	300 억	177411	N	N	42	N	N
31	20240425	110558	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46800	-700	5	-1.47	893603450	19053	17.96	47550	47550	46500	61700	33250	47500	46899.20	2.96	-3696	49266	48382	47416	46532	45566	48825	46975	300	14200	5000	29450	50	1	6000000	2808	11.34	0.78	12	0.32	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.87	N	058430	5000	300 억	177411	N	N	42	N	N
32	20240425	100557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46650	-850	5	-1.79	650689300	13854	13.06	47550	47550	46500	61700	33250	47500	46965.49	2.96	-2657	49266	48382	47416	46532	45566	48825	46975	300	14200	5000	29450	50	1	6000000	2799	11.30	0.78	12	0.23	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.87	N	058430	5000	300 억	177411	N	N	42	N	N
33	20240425	090600	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47100	-400	5	-0.84	224448500	4737	4.46	47550	47550	47050	61700	33250	47500	47380.61	2.96	-2107	49266	48382	47416	46532	45566	48825	46975	300	14200	5000	29450	50	1	6000000	2826	11.41	0.79	12	0.08	4128.00	59840.00	103700	20230726	-54.58	40600	20240417	16.01	59600	-20.97	20240103	40600	16.01	20240417	103700	-54.58	20230726	40600	16.01	20240417	3.87	N	058430	5000	300 억	177411	N	N	42	N	N
34	20240424	160555	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47500	1100	2	2.37	4954789850	104909	84.97	46600	48300	46450	60300	32500	46400	47228.50	2.86	5876	49000	47700	47050	45750	45100	47375	45425	300	13900	5000	28760	50	1	6000000	2850	11.51	0.79	12	1.75	4128.00	59840.00	103700	20230726	-54.19	40600	20240417	17.00	59600	-20.30	20240103	40600	17.00	20240417	103700	-54.19	20230726	40600	17.00	20240417	3.86	N	058430	5000	300 억	171374	N	N	42	N	N
35	20240424	150556	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46950	550	2	1.19	4687666650	99254	80.39	46600	48300	46450	60300	32500	46400	47228.99	2.86	6971	49000	47700	47050	45750	45100	47375	45425	300	13900	5000	28760	50	1	6000000	2817	11.37	0.78	12	1.65	4128.00	59840.00	103700	20230726	-54.73	40600	20240417	15.64	59600	-21.22	20240103	40600	15.64	20240417	103700	-54.73	20230726	40600	15.64	20240417	3.86	N	058430	5000	300 억	171374	N	N	16	N	N
36	20240424	140555	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47350	950	2	2.05	4299226750	90989	73.69	46600	48300	46450	60300	32500	46400	47249.96	2.86	6570	49000	47700	47050	45750	45100	47375	45425	300	13900	5000	28760	50	1	6000000	2841	11.47	0.79	12	1.52	4128.00	59840.00	103700	20230726	-54.34	40600	20240417	16.63	59600	-20.55	20240103	40600	16.63	20240417	103700	-54.34	20230726	40600	16.63	20240417	3.86	N	058430	5000	300 억	171374	N	N	16	N	N
37	20240424	130601	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47100	700	2	1.51	4083028700	86409	69.98	46600	48300	46450	60300	32500	46400	47252.35	2.86	7456	49000	47700	47050	45750	45100	47375	45425	300	13900	5000	28760	50	1	6000000	2826	11.41	0.79	12	1.44	4128.00	59840.00	103700	20230726	-54.58	40600	20240417	16.01	59600	-20.97	20240103	40600	16.01	20240417	103700	-54.58	20230726	40600	16.01	20240417	3.86	N	058430	5000	300 억	171374	N	N	16	N	N
38	20240424	120557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47500	1100	2	2.37	3834461800	81142	65.72	46600	48300	46450	60300	32500	46400	47256.19	2.86	7300	49000	47700	47050	45750	45100	47375	45425	300	13900	5000	28760	50	1	6000000	2850	11.51	0.79	12	1.35	4128.00	59840.00	103700	20230726	-54.19	40600	20240417	17.00	59600	-20.30	20240103	40600	17.00	20240417	103700	-54.19	20230726	40600	17.00	20240417	3.86	N	058430	5000	300 억	171374	N	N	16	N	N
39	20240424	110555	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47600	1200	2	2.59	3549180450	75123	60.84	46600	48300	46450	60300	32500	46400	47244.92	2.86	7166	49000	47700	47050	45750	45100	47375	45425	300	13900	5000	28760	50	1	6000000	2856	11.53	0.80	12	1.25	4128.00	59840.00	103700	20230726	-54.10	40600	20240417	17.24	59600	-20.13	20240103	40600	17.24	20240417	103700	-54.10	20230726	40600	17.24	20240417	3.86	N	058430	5000	300 억	171374	N	N	16	N	N
40	20240424	100554	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46800	400	2	0.86	1175638750	25058	20.29	46600	47450	46450	60300	32500	46400	46916.70	2.86	875	49000	47700	47050	45750	45100	47375	45425	300	13900	5000	28760	50	1	6000000	2808	11.34	0.78	12	0.42	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.86	N	058430	5000	300 억	171374	N	N	16	N	N
41	20240424	090557	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47300	900	2	1.94	286783150	6092	4.93	46600	47450	46600	60300	32500	46400	47075.37	2.86	354	49000	47700	47050	45750	45100	47375	45425	300	13900	5000	28760	50	1	6000000	2838	11.46	0.79	12	0.10	4128.00	59840.00	103700	20230726	-54.39	40600	20240417	16.50	59600	-20.64	20240103	40600	16.50	20240417	103700	-54.39	20230726	40600	16.50	20240417	3.86	N	058430	5000	300 억	171374	N	N	16	N	N
42	20240423	160534	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46400	-150	5	-0.32	5709895900	120715	92.39	47200	48350	46400	60500	32600	46550	47302.17	2.89	-5014	49050	47800	46850	45600	44650	48425	46225	300	13950	5000	28860	50	1	6000000	2784	11.24	0.78	12	2.01	4128.00	59840.00	103700	20230726	-55.26	40600	20240417	14.29	59600	-22.15	20240103	40600	14.29	20240417	103700	-55.26	20230726	40600	14.29	20240417	3.74	N	058430	5000	300 억	173362	N	N	16	N	N
43	20240423	150554	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46800	250	2	0.54	5431517100	114729	87.81	47200	48350	46500	60500	32600	46550	47342.15	2.89	-5338	49050	47800	46850	45600	44650	48425	46225	300	13950	5000	28860	50	1	6000000	2808	11.34	0.78	12	1.91	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.74	N	058430	5000	300 억	173362	N	N	21	N	N
44	20240423	140555	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46850	300	2	0.64	4985809050	105171	80.50	47200	48350	46500	60500	32600	46550	47406.69	2.89	-5015	49050	47800	46850	45600	44650	48425	46225	300	13950	5000	28860	50	1	6000000	2811	11.35	0.78	12	1.75	4128.00	59840.00	103700	20230726	-54.82	40600	20240417	15.39	59600	-21.39	20240103	40600	15.39	20240417	103700	-54.82	20230726	40600	15.39	20240417	3.74	N	058430	5000	300 억	173362	N	N	21	N	N
45	20240423	130552	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46900	350	2	0.75	4645105000	97890	74.92	47200	48350	46500	60500	32600	46550	47452.29	2.89	-4424	49050	47800	46850	45600	44650	48425	46225	300	13950	5000	28860	50	1	6000000	2814	11.36	0.78	12	1.63	4128.00	59840.00	103700	20230726	-54.77	40600	20240417	15.52	59600	-21.31	20240103	40600	15.52	20240417	103700	-54.77	20230726	40600	15.52	20240417	3.74	N	058430	5000	300 억	173362	N	N	21	N	N
46	20240423	120552	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47050	500	2	1.07	4456032700	93869	71.85	47200	48350	46500	60500	32600	46550	47470.76	2.89	-4389	49050	47800	46850	45600	44650	48425	46225	300	13950	5000	28860	50	1	6000000	2823	11.40	0.79	12	1.56	4128.00	59840.00	103700	20230726	-54.63	40600	20240417	15.89	59600	-21.06	20240103	40600	15.89	20240417	103700	-54.63	20230726	40600	15.89	20240417	3.74	N	058430	5000	300 억	173362	N	N	21	N	N
47	20240423	110554	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46850	300	2	0.64	4134383150	87067	66.64	47200	48350	46500	60500	32600	46550	47485.08	2.89	-4121	49050	47800	46850	45600	44650	48425	46225	300	13950	5000	28860	50	1	6000000	2811	11.35	0.78	12	1.45	4128.00	59840.00	103700	20230726	-54.82	40600	20240417	15.39	59600	-21.39	20240103	40600	15.39	20240417	103700	-54.82	20230726	40600	15.39	20240417	3.74	N	058430	5000	300 억	173362	N	N	21	N	N
48	20240423	100553	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46950	400	2	0.86	2194323400	46376	35.50	47200	48350	46500	60500	32600	46550	47315.93	2.89	-4800	49050	47800	46850	45600	44650	48425	46225	300	13950	5000	28860	50	1	6000000	2817	11.37	0.78	12	0.77	4128.00	59840.00	103700	20230726	-54.73	40600	20240417	15.64	59600	-21.22	20240103	40600	15.64	20240417	103700	-54.73	20230726	40600	15.64	20240417	3.74	N	058430	5000	300 억	173362	N	N	21	N	N
49	20240423	090553	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	48000	1450	2	3.11	1052873500	22044	16.87	47200	48350	47150	60500	32600	46550	47762.36	2.89	-370	49050	47800	46850	45600	44650	48425	46225	300	13950	5000	28860	50	1	6000000	2880	11.63	0.80	12	0.37	4128.00	59840.00	103700	20230726	-53.71	40600	20240417	18.23	59600	-19.46	20240103	40600	18.23	20240417	103700	-53.71	20230726	40600	18.23	20240417	3.74	N	058430	5000	300 억	173362	N	N	21	N	N
50	20240422	160552	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46550	-1000	5	-2.10	6049386250	128963	16.19	46500	48100	45900	61800	33300	47550	46908.18	2.98	-5745	55616	51582	48566	44532	41516	53600	46550	300	14250	5000	29480	50	1	6000000	2793	11.28	0.78	12	2.15	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	3.72	N	058430	5000	300 억	178593	N	N	21	N	N
51	20240422	150551	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46700	-850	5	-1.79	5676041600	120941	15.18	46500	48100	45900	61800	33300	47550	46932.15	2.98	-4879	55616	51582	48566	44532	41516	53600	46550	300	14250	5000	29480	50	1	6000000	2802	11.31	0.78	12	2.02	4128.00	59840.00	103700	20230726	-54.97	40600	20240417	15.02	59600	-21.64	20240103	40600	15.02	20240417	103700	-54.97	20230726	40600	15.02	20240417	3.72	N	058430	5000	300 억	178593	N	N	41	N	N
52	20240422	140550	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47250	-300	5	-0.63	4984019350	106104	13.32	46500	48100	45900	61800	33300	47550	46972.78	2.98	-4980	55616	51582	48566	44532	41516	53600	46550	300	14250	5000	29480	50	1	6000000	2835	11.45	0.79	12	1.77	4128.00	59840.00	103700	20230726	-54.44	40600	20240417	16.38	59600	-20.72	20240103	40600	16.38	20240417	103700	-54.44	20230726	40600	16.38	20240417	3.72	N	058430	5000	300 억	178593	N	N	41	N	N
53	20240422	130549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47500	-50	5	-0.11	4344090350	92547	11.62	46500	48100	45900	61800	33300	47550	46939.07	2.98	-7392	55616	51582	48566	44532	41516	53600	46550	300	14250	5000	29480	50	1	6000000	2850	11.51	0.79	12	1.54	4128.00	59840.00	103700	20230726	-54.19	40600	20240417	17.00	59600	-20.30	20240103	40600	17.00	20240417	103700	-54.19	20230726	40600	17.00	20240417	3.72	N	058430	5000	300 억	178593	N	N	41	N	N
54	20240422	120549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47000	-550	5	-1.16	3455549500	73872	9.27	46500	48000	45900	61800	33300	47550	46777.18	2.98	-3742	55616	51582	48566	44532	41516	53600	46550	300	14250	5000	29480	50	1	6000000	2820	11.39	0.79	12	1.23	4128.00	59840.00	103700	20230726	-54.68	40600	20240417	15.76	59600	-21.14	20240103	40600	15.76	20240417	103700	-54.68	20230726	40600	15.76	20240417	3.72	N	058430	5000	300 억	178593	N	N	41	N	N
55	20240422	110549	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47000	-550	5	-1.16	3216565950	68789	8.63	46500	48000	45900	61800	33300	47550	46759.51	2.98	-3926	55616	51582	48566	44532	41516	53600	46550	300	14250	5000	29480	50	1	6000000	2820	11.39	0.79	12	1.15	4128.00	59840.00	103700	20230726	-54.68	40600	20240417	15.76	59600	-21.14	20240103	40600	15.76	20240417	103700	-54.68	20230726	40600	15.76	20240417	3.72	N	058430	5000	300 억	178593	N	N	41	N	N
56	20240422	100550	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46650	-900	5	-1.89	2633289800	56283	7.06	46500	48000	45900	61800	33300	47550	46786.14	2.98	-6662	55616	51582	48566	44532	41516	53600	46550	300	14250	5000	29480	50	1	6000000	2799	11.30	0.78	12	0.94	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.72	N	058430	5000	300 억	178593	N	N	41	N	N
57	20240422	090550	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47950	400	2	0.84	709271000	15138	1.90	46500	47950	46450	61800	33300	47550	46852.16	2.98	-120	55616	51582	48566	44532	41516	53600	46550	300	14250	5000	29480	50	1	6000000	2877	11.62	0.80	12	0.25	4128.00	59840.00	103700	20230726	-53.76	40600	20240417	18.10	59600	-19.55	20240103	40600	18.10	20240417	103700	-53.76	20230726	40600	18.10	20240417	3.72	N	058430	5000	300 억	178593	N	N	41	N	N
58	20240419	160526	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47550	2250	2	4.97	39055499450	791666	95.84	45550	52600	45550	58800	31750	45300	49336.86	2.92	1221	58200	51750	46450	40000	34700	54975	43225	300	13500	5000	28080	50	1	6000000	2853	11.52	0.79	12	13.19	4128.00	59840.00	103700	20230726	-54.15	39050	20230413	21.77	59600	-20.22	20240103	40600	17.12	20240417	103700	-54.15	20230726	40600	17.12	20240417	3.78	N	058430	5000	300 억	175277	N	N	41	N	N
59	20240419	150530	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47500	2200	2	4.86	38239572200	774473	93.76	45550	52600	45550	58800	31750	45300	49377.72	2.92	1574	58200	51750	46450	40000	34700	54975	43225	300	13500	5000	28080	50	1	6000000	2850	11.51	0.79	12	12.91	4128.00	59840.00	103700	20230726	-54.19	39050	20230413	21.64	59600	-20.30	20240103	40600	17.00	20240417	103700	-54.19	20230726	40600	17.00	20240417	3.78	N	058430	5000	300 억	175277	N	N	9	N	N
60	20240419	140525	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	48000	2700	2	5.96	37272247450	754186	91.30	45550	52600	45550	58800	31750	45300	49423.37	2.92	4696	58200	51750	46450	40000	34700	54975	43225	300	13500	5000	28080	50	1	6000000	2880	11.63	0.80	12	12.57	4128.00	59840.00	103700	20230726	-53.71	39050	20230413	22.92	59600	-19.46	20240103	40600	18.23	20240417	103700	-53.71	20230726	40600	18.23	20240417	3.78	N	058430	5000	300 억	175277	N	N	9	N	N
61	20240419	130527	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47650	2350	2	5.19	35679958150	721146	87.30	45550	52600	45550	58800	31750	45300	49479.79	2.92	5450	58200	51750	46450	40000	34700	54975	43225	300	13500	5000	28080	50	1	6000000	2859	11.54	0.80	12	12.02	4128.00	59840.00	103700	20230726	-54.05	39050	20230413	22.02	59600	-20.05	20240103	40600	17.36	20240417	103700	-54.05	20230726	40600	17.36	20240417	3.78	N	058430	5000	300 억	175277	N	N	9	N	N
62	20240419	120524	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	48350	3050	2	6.73	34258856450	691485	83.71	45550	52600	45550	58800	31750	45300	49547.11	2.92	8585	58200	51750	46450	40000	34700	54975	43225	300	13500	5000	28080	50	1	6000000	2901	11.71	0.81	12	11.52	4128.00	59840.00	103700	20230726	-53.38	39050	20230413	23.82	59600	-18.88	20240103	40600	19.09	20240417	103700	-53.38	20230726	40600	19.09	20240417	3.78	N	058430	5000	300 억	175277	N	N	9	N	N
63	20240419	110529	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46250	950	2	2.10	31579327000	635217	76.90	45550	52600	45550	58800	31750	45300	49717.89	2.92	4559	58200	51750	46450	40000	34700	54975	43225	300	13500	5000	28080	50	1	6000000	2775	11.20	0.77	12	10.59	4128.00	59840.00	103700	20230726	-55.40	39050	20230413	18.44	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.78	N	058430	5000	300 억	175277	N	N	9	N	N
64	20240419	100528	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	48250	2950	2	6.51	28061126100	560797	67.89	45550	52600	45550	58800	31750	45300	50042.38	2.92	-759	58200	51750	46450	40000	34700	54975	43225	300	13500	5000	28080	50	1	6000000	2895	11.69	0.81	12	9.35	4128.00	59840.00	103700	20230726	-53.47	39050	20230413	23.56	59600	-19.04	20240103	40600	18.84	20240417	103700	-53.47	20230726	40600	18.84	20240417	3.78	N	058430	5000	300 억	175277	N	N	9	N	N
65	20240419	090524	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	50100	4800	2	10.60	4359043850	90465	10.95	45550	50100	45550	58800	31750	45300	48201.71	2.92	15669	58200	51750	46450	40000	34700	54975	43225	300	13500	5000	28080	100	1	6000000	3006	12.14	0.84	12	1.51	4128.00	59840.00	103700	20230726	-51.69	39050	20230413	28.30	59600	-15.94	20240103	40600	23.40	20240417	103700	-51.69	20230726	40600	23.40	20240417	3.78	N	058430	5000	300 억	175277	Y	N	9	N	N
66	20240418	160523	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45300	4400	2	10.76	40426655250	822210	4267.23	41150	52900	41150	53100	28650	40900	49171.19	2.95	-1943	42500	41700	41150	40350	39800	42100	40750	300	12200	5000	25350	50	1	6000000	2718	10.97	0.76	12	13.70	4128.00	59840.00	103700	20230726	-56.32	39050	20230413	16.01	59600	-23.99	20240103	40600	11.58	20240417	103700	-56.32	20230726	40600	11.58	20240417	3.86	N	058430	5000	300 억	177256	N	N	9	N	N
67	20240418	150524	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45200	4300	2	10.51	39566524050	803226	4168.70	41150	52900	41150	53100	28650	40900	49260.66	2.95	-913	42500	41700	41150	40350	39800	42100	40750	300	12200	5000	25350	50	1	6000000	2712	10.95	0.76	12	13.39	4128.00	59840.00	103700	20230726	-56.41	39050	20230413	15.75	59600	-24.16	20240103	40600	11.33	20240417	103700	-56.41	20230726	40600	11.33	20240417	3.86	N	058430	5000	300 억	177256	N	N	11	N	N
68	20240418	140528	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	46300	5400	2	13.20	36473964050	735471	3817.06	41150	52900	41150	53100	28650	40900	49593.96	2.95	-4966	42500	41700	41150	40350	39800	42100	40750	300	12200	5000	25350	50	1	6000000	2778	11.22	0.77	12	12.26	4128.00	59840.00	103700	20230726	-55.35	39050	20230413	18.57	59600	-22.32	20240103	40600	14.04	20240417	103700	-55.35	20230726	40600	14.04	20240417	3.86	N	058430	5000	300 억	177256	Y	N	11	N	N
69	20240418	130524	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47750	6850	2	16.75	34350338300	690559	3583.97	41150	52900	41150	53100	28650	40900	49744.21	2.95	-4716	42500	41700	41150	40350	39800	42100	40750	300	12200	5000	25350	50	1	6000000	2865	11.57	0.80	12	11.51	4128.00	59840.00	103700	20230726	-53.95	39050	20230413	22.28	59600	-19.88	20240103	40600	17.61	20240417	103700	-53.95	20230726	40600	17.61	20240417	3.86	N	058430	5000	300 억	177256	N	N	11	N	N
70	20240418	120524	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47500	6600	2	16.14	33366379250	669871	3476.60	41150	52900	41150	53100	28650	40900	49811.62	2.95	-4582	42500	41700	41150	40350	39800	42100	40750	300	12200	5000	25350	50	1	6000000	2850	11.51	0.79	12	11.16	4128.00	59840.00	103700	20230726	-54.19	39050	20230413	21.64	59600	-20.30	20240103	40600	17.00	20240417	103700	-54.19	20230726	40600	17.00	20240417	3.86	N	058430	5000	300 억	177256	N	N	11	N	N
71	20240418	110525	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	47750	6850	2	16.75	31159677650	623500	3235.94	41150	52900	41150	53100	28650	40900	49977.03	2.95	-4691	42500	41700	41150	40350	39800	42100	40750	300	12200	5000	25350	50	1	6000000	2865	11.57	0.80	12	10.39	4128.00	59840.00	103700	20230726	-53.95	39050	20230413	22.28	59600	-19.88	20240103	40600	17.61	20240417	103700	-53.95	20230726	40600	17.61	20240417	3.86	N	058430	5000	300 억	177256	N	N	11	N	N
72	20240418	100525	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	49550	8650	2	21.15	25397428200	503894	2615.19	41150	52900	41150	53100	28650	40900	50404.40	2.95	-4503	42500	41700	41150	40350	39800	42100	40750	300	12200	5000	25350	50	1	6000000	2973	12.00	0.83	12	8.40	4128.00	59840.00	103700	20230726	-52.22	39050	20230413	26.89	59600	-16.86	20240103	40600	22.04	20240417	103700	-52.22	20230726	40600	22.04	20240417	3.86	N	058430	5000	300 억	177256	N	N	11	N	N
73	20240418	090524	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45250	4350	2	10.64	917171500	21174	109.89	41150	45250	41150	53100	28650	40900	43328.55	2.95	928	42500	41700	41150	40350	39800	42100	40750	300	12200	5000	25350	50	1	6000000	2715	10.96	0.76	12	0.35	4128.00	59840.00	103700	20230726	-56.36	39050	20230413	15.88	59600	-24.08	20240103	40600	11.45	20240417	103700	-56.36	20230726	40600	11.45	20240417	3.86	N	058430	5000	300 억	177256	Y	N	11	N	N
74	20240417	160518	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	40900	-200	5	-0.49	785119400	19072	60.68	40600	41950	40600	53400	28800	41100	41166.15	2.97	-939	43466	42282	41616	40432	39766	41950	40100	300	12300	5000	25480	50	1	6000000	2454	9.91	0.68	12	0.32	4128.00	59840.00	103700	20230726	-60.56	39050	20230413	4.74	59600	-31.38	20240103	40600	0.74	20240417	103700	-60.56	20230726	40600	0.74	20240417	3.92	N	058430	5000	300 억	178173	N	N	11	N	N
75	20240417	150528	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	40900	-200	5	-0.49	760569300	18472	58.77	40600	41950	40600	53400	28800	41100	41174.17	2.97	-832	43466	42282	41616	40432	39766	41950	40100	300	12300	5000	25480	50	1	6000000	2454	9.91	0.68	12	0.31	4128.00	59840.00	103700	20230726	-60.56	39050	20230413	4.74	59600	-31.38	20240103	40600	0.74	20240417	103700	-60.56	20230726	40600	0.74	20240417	3.92	N	058430	5000	300 억	178173	N	N	7	N	N
76	20240417	140523	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41250	150	2	0.36	635952550	15441	49.13	40600	41950	40600	53400	28800	41100	41185.97	2.97	-356	43466	42282	41616	40432	39766	41950	40100	300	12300	5000	25480	50	1	6000000	2475	9.99	0.69	12	0.26	4128.00	59840.00	103700	20230726	-60.22	39050	20230413	5.63	59600	-30.79	20240103	40600	1.60	20240417	103700	-60.22	20230726	40600	1.60	20240417	3.92	N	058430	5000	300 억	178173	N	N	7	N	N
77	20240417	130526	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	40950	-150	5	-0.36	569580100	13823	43.98	40600	41950	40600	53400	28800	41100	41205.24	2.97	-414	43466	42282	41616	40432	39766	41950	40100	300	12300	5000	25480	50	1	6000000	2457	9.92	0.68	12	0.23	4128.00	59840.00	103700	20230726	-60.51	39050	20230413	4.87	59600	-31.29	20240103	40600	0.86	20240417	103700	-60.51	20230726	40600	0.86	20240417	3.92	N	058430	5000	300 억	178173	N	N	7	N	N
78	20240417	120526	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41000	-100	5	-0.24	476821750	11557	36.77	40600	41950	40600	53400	28800	41100	41258.26	2.97	1019	43466	42282	41616	40432	39766	41950	40100	300	12300	5000	25480	50	1	6000000	2460	9.93	0.69	12	0.19	4128.00	59840.00	103700	20230726	-60.46	39050	20230413	4.99	59600	-31.21	20240103	40600	0.99	20240417	103700	-60.46	20230726	40600	0.99	20240417	3.92	N	058430	5000	300 억	178173	N	N	7	N	N
79	20240417	110528	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41350	250	2	0.61	348239300	8429	26.82	40600	41950	40600	53400	28800	41100	41314.43	2.97	2476	43466	42282	41616	40432	39766	41950	40100	300	12300	5000	25480	50	1	6000000	2481	10.02	0.69	12	0.14	4128.00	59840.00	103700	20230726	-60.13	39050	20230413	5.89	59600	-30.62	20240103	40600	1.85	20240417	103700	-60.13	20230726	40600	1.85	20240417	3.92	N	058430	5000	300 억	178173	N	N	7	N	N
80	20240417	100523	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41750	650	2	1.58	252392800	6120	19.47	40600	41950	40600	53400	28800	41100	41240.65	2.97	3028	43466	42282	41616	40432	39766	41950	40100	300	12300	5000	25480	50	1	6000000	2505	10.11	0.70	12	0.10	4128.00	59840.00	103700	20230726	-59.74	39050	20230413	6.91	59600	-29.95	20240103	40600	2.83	20240417	103700	-59.74	20230726	40600	2.83	20240417	3.92	N	058430	5000	300 억	178173	N	N	7	N	N
81	20240417	090521	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41350	250	2	0.61	59566600	1461	4.65	40600	41700	40600	53400	28800	41100	40771.12	2.97	655	43466	42282	41616	40432	39766	41950	40100	300	12300	5000	25480	50	1	6000000	2481	10.02	0.69	12	0.02	4128.00	59840.00	103700	20230726	-60.13	39050	20230413	5.89	59600	-30.62	20240103	40600	1.85	20240417	103700	-60.13	20230726	40600	1.85	20240417	3.92	N	058430	5000	300 억	178173	N	N	7	N	N
82	20240416	160525	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41100	-1350	5	-3.18	1285723300	31110	214.82	41800	42800	40950	55100	29750	42450	41328.32	2.96	583	43750	43100	42750	42100	41750	42925	41925	300	12650	5000	26310	50	1	6000000	2466	9.96	0.69	12	0.52	4128.00	59840.00	103700	20230726	-60.37	39050	20230413	5.25	59600	-31.04	20240103	40950	0.37	20240416	103700	-60.37	20230726	40950	0.37	20240416	3.98	N	058430	5000	300 억	177842	N	N	7	N	N
83	20240416	150522	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41000	-1450	5	-3.42	1225458550	29643	204.69	41800	42800	40950	55100	29750	42450	41340.57	2.96	579	43750	43100	42750	42100	41750	42925	41925	300	12650	5000	26310	50	1	6000000	2460	9.93	0.69	12	0.49	4128.00	59840.00	103700	20230726	-60.46	39050	20230413	4.99	59600	-31.21	20240103	40950	0.12	20240416	103700	-60.46	20230726	40950	0.12	20240416	3.98	N	058430	5000	300 억	177842	N	N	6	N	N
84	20240416	140522	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41100	-1350	5	-3.18	1044717250	25242	174.30	41800	42800	41000	55100	29750	42450	41388.05	2.96	454	43750	43100	42750	42100	41750	42925	41925	300	12650	5000	26310	50	1	6000000	2466	9.96	0.69	12	0.42	4128.00	59840.00	103700	20230726	-60.37	39050	20230413	5.25	59600	-31.04	20240103	41000	0.24	20240416	103700	-60.37	20230726	41000	0.24	20240416	3.98	N	058430	5000	300 억	177842	N	N	6	N	N
85	20240416	130523	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41400	-1050	5	-2.47	792260300	19105	131.92	41800	42800	41250	55100	29750	42450	41468.74	2.96	781	43750	43100	42750	42100	41750	42925	41925	300	12650	5000	26310	50	1	6000000	2484	10.03	0.69	12	0.32	4128.00	59840.00	103700	20230726	-60.08	39050	20230413	6.02	59600	-30.54	20240103	41250	0.36	20240416	103700	-60.08	20230726	41250	0.36	20240416	3.98	N	058430	5000	300 억	177842	N	N	6	N	N
86	20240416	120525	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41400	-1050	5	-2.47	612208450	14753	101.87	41800	42800	41250	55100	29750	42450	41497.22	2.96	2164	43750	43100	42750	42100	41750	42925	41925	300	12650	5000	26310	50	1	6000000	2484	10.03	0.69	12	0.25	4128.00	59840.00	103700	20230726	-60.08	39050	20230413	6.02	59600	-30.54	20240103	41250	0.36	20240416	103700	-60.08	20230726	41250	0.36	20240416	3.98	N	058430	5000	300 억	177842	N	N	6	N	N
87	20240416	110523	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41500	-950	5	-2.24	472412800	11372	78.53	41800	42800	41400	55100	29750	42450	41541.75	2.96	1555	43750	43100	42750	42100	41750	42925	41925	300	12650	5000	26310	50	1	6000000	2490	10.05	0.69	12	0.19	4128.00	59840.00	103700	20230726	-59.98	39050	20230413	6.27	59600	-30.37	20240103	41400	0.24	20240416	103700	-59.98	20230726	41400	0.24	20240416	3.98	N	058430	5000	300 억	177842	N	N	6	N	N
88	20240416	100517	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	41600	-850	5	-2.00	250665500	6023	41.59	41800	42800	41400	55100	29750	42450	41618.05	2.96	-635	43750	43100	42750	42100	41750	42925	41925	300	12650	5000	26310	50	1	6000000	2496	10.08	0.70	12	0.10	4128.00	59840.00	103700	20230726	-59.88	39050	20230413	6.53	59600	-30.20	20240103	41400	0.48	20240416	103700	-59.88	20230726	41400	0.48	20240416	3.98	N	058430	5000	300 억	177842	N	N	6	N	N
89	20240416	090517	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	42300	-150	5	-0.35	12083250	288	1.99	41800	42800	41800	55100	29750	42450	41955.73	2.96	20	43750	43100	42750	42100	41750	42925	41925	300	12650	5000	26310	50	1	6000000	2538	10.25	0.71	12	0.00	4128.00	59840.00	103700	20230726	-59.21	39050	20230413	8.32	59600	-29.03	20240103	41700	1.44	20240408	103700	-59.21	20230726	41700	1.44	20240408	3.98	N	058430	5000	300 억	177842	N	N	6	N	N
90	20240415	160515	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	42450	-1150	5	-2.64	608087600	14250	89.41	43200	43400	42400	56600	30550	43600	42680.52	2.94	1190	44666	44132	43616	43082	42566	43875	42825	300	13000	5000	27030	50	1	6000000	2547	10.28	0.71	12	0.24	4128.00	59840.00	103700	20230726	-59.06	38800	20230407	9.41	59600	-28.78	20240103	41700	1.80	20240408	103700	-59.06	20230726	41700	1.80	20240408	4.04	N	058430	5000	300 억	176612	N	N	6	N	N
91	20240415	150519	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	42600	-1000	5	-2.29	491570550	11509	72.22	43200	43400	42400	56600	30550	43600	42710.68	2.94	957	44666	44132	43616	43082	42566	43875	42825	300	13000	5000	27030	50	1	6000000	2556	10.32	0.71	12	0.19	4128.00	59840.00	103700	20230726	-58.92	38800	20230407	9.79	59600	-28.52	20240103	41700	2.16	20240408	103700	-58.92	20230726	41700	2.16	20240408	4.04	N	058430	5000	300 억	176612	N	N	754	N	N
92	20240415	140513	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	42850	-750	5	-1.72	411292900	9629	60.42	43200	43400	42400	56600	30550	43600	42712.60	2.94	1018	44666	44132	43616	43082	42566	43875	42825	300	13000	5000	27030	50	1	6000000	2571	10.38	0.72	12	0.16	4128.00	59840.00	103700	20230726	-58.68	38800	20230407	10.44	59600	-28.10	20240103	41700	2.76	20240408	103700	-58.68	20230726	41700	2.76	20240408	4.04	N	058430	5000	300 억	176612	N	N	754	N	N
93	20240415	130510	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	42700	-900	5	-2.06	384071700	8993	56.43	43200	43400	42400	56600	30550	43600	42706.36	2.94	1135	44666	44132	43616	43082	42566	43875	42825	300	13000	5000	27030	50	1	6000000	2562	10.34	0.71	12	0.15	4128.00	59840.00	103700	20230726	-58.82	38800	20230407	10.05	59600	-28.36	20240103	41700	2.40	20240408	103700	-58.82	20230726	41700	2.40	20240408	4.04	N	058430	5000	300 억	176612	N	N	754	N	N
94	20240415	120517	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	42650	-950	5	-2.18	367272850	8600	53.96	43200	43400	42400	56600	30550	43600	42704.58	2.94	1136	44666	44132	43616	43082	42566	43875	42825	300	13000	5000	27030	50	1	6000000	2559	10.33	0.71	12	0.14	4128.00	59840.00	103700	20230726	-58.87	38800	20230407	9.92	59600	-28.44	20240103	41700	2.28	20240408	103700	-58.87	20230726	41700	2.28	20240408	4.04	N	058430	5000	300 억	176612	N	N	754	N	N
95	20240415	110517	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	42700	-900	5	-2.06	335849350	7865	49.35	43200	43400	42400	56600	30550	43600	42700.04	2.94	1082	44666	44132	43616	43082	42566	43875	42825	300	13000	5000	27030	50	1	6000000	2562	10.34	0.71	12	0.13	4128.00	59840.00	103700	20230726	-58.82	38800	20230407	10.05	59600	-28.36	20240103	41700	2.40	20240408	103700	-58.82	20230726	41700	2.40	20240408	4.04	N	058430	5000	300 억	176612	N	N	754	N	N
96	20240415	100515	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43050	-550	5	-1.26	223191600	5230	32.82	43200	43400	42400	56600	30550	43600	42672.60	2.94	854	44666	44132	43616	43082	42566	43875	42825	300	13000	5000	27030	50	1	6000000	2583	10.43	0.72	12	0.09	4128.00	59840.00	103700	20230726	-58.49	38800	20230407	10.95	59600	-27.77	20240103	41700	3.24	20240408	103700	-58.49	20230726	41700	3.24	20240408	4.04	N	058430	5000	300 억	176612	N	N	754	N	N
97	20240415	090518	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	42600	-1000	5	-2.29	13831400	322	2.02	43200	43400	42600	56600	30550	43600	42923.13	2.94	-93	44666	44132	43616	43082	42566	43875	42825	300	13000	5000	27030	50	1	6000000	2556	10.32	0.71	12	0.01	4128.00	59840.00	103700	20230726	-58.92	38800	20230407	9.79	59600	-28.52	20240103	41700	2.16	20240408	103700	-58.92	20230726	41700	2.16	20240408	4.04	N	058430	5000	300 억	176612	N	N	754	N	N
98	20240412	160515	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43600	-450	5	-1.02	685267700	15799	150.77	44000	44150	43100	57200	30850	44050	43374.05	2.93	2362	45950	45000	44000	43050	42050	45025	43075	300	13150	5000	27310	50	1	6000000	2616	10.56	0.73	12	0.26	4128.00	59840.00	103700	20230726	-57.96	38800	20230407	12.37	59600	-26.85	20240103	41700	4.56	20240408	103700	-57.96	20230726	39050	11.65	20230413	4.04	N	058430	5000	300 억	175852	N	N	754	N	N
99	20240412	150516	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43500	-550	5	-1.25	631916150	14575	139.09	44000	44150	43100	57200	30850	44050	43356.12	2.93	1707	45950	45000	44000	43050	42050	45025	43075	300	13150	5000	27310	50	1	6000000	2610	10.54	0.73	12	0.24	4128.00	59840.00	103700	20230726	-58.05	38800	20230407	12.11	59600	-27.01	20240103	41700	4.32	20240408	103700	-58.05	20230726	39050	11.40	20230413	4.04	N	058430	5000	300 억	175852	N	N	41	N	N
100	20240412	140514	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43450	-600	5	-1.36	554917900	12801	122.16	44000	44150	43100	57200	30850	44050	43349.52	2.93	1018	45950	45000	44000	43050	42050	45025	43075	300	13150	5000	27310	50	1	6000000	2607	10.53	0.73	12	0.21	4128.00	59840.00	103700	20230726	-58.10	38800	20230407	11.98	59600	-27.10	20240103	41700	4.20	20240408	103700	-58.10	20230726	39050	11.27	20230413	4.04	N	058430	5000	300 억	175852	N	N	41	N	N
101	20240412	130510	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43250	-800	5	-1.82	423277250	9757	93.11	44000	44150	43100	57200	30850	44050	43381.84	2.93	336	45950	45000	44000	43050	42050	45025	43075	300	13150	5000	27310	50	1	6000000	2595	10.48	0.72	12	0.16	4128.00	59840.00	103700	20230726	-58.29	38800	20230407	11.47	59600	-27.43	20240103	41700	3.72	20240408	103700	-58.29	20230726	39050	10.76	20230413	4.04	N	058430	5000	300 억	175852	N	N	41	N	N
102	20240412	120514	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43300	-750	5	-1.70	333593550	7681	73.30	44000	44150	43200	57200	30850	44050	43430.92	2.93	235	45950	45000	44000	43050	42050	45025	43075	300	13150	5000	27310	50	1	6000000	2598	10.49	0.72	12	0.13	4128.00	59840.00	103700	20230726	-58.24	38800	20230407	11.60	59600	-27.35	20240103	41700	3.84	20240408	103700	-58.24	20230726	39050	10.88	20230413	4.04	N	058430	5000	300 억	175852	N	N	41	N	N
103	20240412	110511	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43450	-600	5	-1.36	248802550	5726	54.64	44000	44150	43200	57200	30850	44050	43451.27	2.93	136	45950	45000	44000	43050	42050	45025	43075	300	13150	5000	27310	50	1	6000000	2607	10.53	0.73	12	0.10	4128.00	59840.00	103700	20230726	-58.10	38800	20230407	11.98	59600	-27.10	20240103	41700	4.20	20240408	103700	-58.10	20230726	39050	11.27	20230413	4.04	N	058430	5000	300 억	175852	N	N	41	N	N
104	20240412	100512	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43500	-550	5	-1.25	196209800	4514	43.08	44000	44150	43200	57200	30850	44050	43466.82	2.93	-121	45950	45000	44000	43050	42050	45025	43075	300	13150	5000	27310	50	1	6000000	2610	10.54	0.73	12	0.08	4128.00	59840.00	103700	20230726	-58.05	38800	20230407	12.11	59600	-27.01	20240103	41700	4.32	20240408	103700	-58.05	20230726	39050	11.40	20230413	4.04	N	058430	5000	300 억	175852	N	N	41	N	N
105	20240412	090512	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43950	-100	5	-0.23	18367350	417	3.98	44000	44150	43950	57200	30850	44050	44046.39	2.93	-92	45950	45000	44000	43050	42050	45025	43075	300	13150	5000	27310	50	1	6000000	2637	10.65	0.73	12	0.01	4128.00	59840.00	103700	20230726	-57.62	38800	20230407	13.27	59600	-26.26	20240103	41700	5.40	20240408	103700	-57.62	20230726	39050	12.55	20230413	4.04	N	058430	5000	300 억	175852	N	N	41	N	N
106	20240411	160508	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44050	-800	5	-1.78	457003850	10333	67.11	44050	44950	43000	58300	31400	44850	44228.56	2.90	2199	46116	45482	44866	44232	43616	45800	44550	300	13450	5000	27800	50	1	6000000	2643	10.67	0.74	12	0.17	4128.00	59840.00	103700	20230726	-57.52	38800	20230407	13.53	59600	-26.09	20240103	41700	5.64	20240408	103700	-57.52	20230726	39050	12.80	20230413	4.08	N	058430	5000	300 억	173836	N	N	41	N	N
107	20240411	150515	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44350	-500	5	-1.11	399998250	9043	58.73	44050	44950	43000	58300	31400	44850	44232.91	2.90	1837	46116	45482	44866	44232	43616	45800	44550	300	13450	5000	27800	50	1	6000000	2661	10.74	0.74	12	0.15	4128.00	59840.00	103700	20230726	-57.23	38800	20230407	14.30	59600	-25.59	20240103	41700	6.35	20240408	103700	-57.23	20230726	39050	13.57	20230413	4.08	N	058430	5000	300 억	173836	N	N	28	N	N
108	20240411	140512	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44550	-300	5	-0.67	336884050	7622	49.50	44050	44950	43000	58300	31400	44850	44198.90	2.90	1713	46116	45482	44866	44232	43616	45800	44550	300	13450	5000	27800	50	1	6000000	2673	10.79	0.74	12	0.13	4128.00	59840.00	103700	20230726	-57.04	38800	20230407	14.82	59600	-25.25	20240103	41700	6.83	20240408	103700	-57.04	20230726	39050	14.08	20230413	4.08	N	058430	5000	300 억	173836	N	N	28	N	N
109	20240411	130505	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44600	-250	5	-0.56	305987850	6929	45.00	44050	44950	43000	58300	31400	44850	44160.46	2.90	1685	46116	45482	44866	44232	43616	45800	44550	300	13450	5000	27800	50	1	6000000	2676	10.80	0.75	12	0.12	4128.00	59840.00	103700	20230726	-56.99	38800	20230407	14.95	59600	-25.17	20240103	41700	6.95	20240408	103700	-56.99	20230726	39050	14.21	20230413	4.08	N	058430	5000	300 억	173836	N	N	28	N	N
110	20240411	120512	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44500	-350	5	-0.78	265306900	6020	39.10	44050	44800	43000	58300	31400	44850	44070.91	2.90	1412	46116	45482	44866	44232	43616	45800	44550	300	13450	5000	27800	50	1	6000000	2670	10.78	0.74	12	0.10	4128.00	59840.00	103700	20230726	-57.09	38800	20230407	14.69	59600	-25.34	20240103	41700	6.71	20240408	103700	-57.09	20230726	39050	13.96	20230413	4.08	N	058430	5000	300 억	173836	N	N	28	N	N
111	20240411	110508	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44750	-100	5	-0.22	241784700	5493	35.68	44050	44750	43000	58300	31400	44850	44016.88	2.90	1416	46116	45482	44866	44232	43616	45800	44550	300	13450	5000	27800	50	1	6000000	2685	10.84	0.75	12	0.09	4128.00	59840.00	103700	20230726	-56.85	38800	20230407	15.34	59600	-24.92	20240103	41700	7.31	20240408	103700	-56.85	20230726	39050	14.60	20230413	4.08	N	058430	5000	300 억	173836	N	N	28	N	N
112	20240411	100513	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44100	-750	5	-1.67	157303000	3593	23.34	44050	44500	43000	58300	31400	44850	43780.41	2.90	628	46116	45482	44866	44232	43616	45800	44550	300	13450	5000	27800	50	1	6000000	2646	10.68	0.74	12	0.06	4128.00	59840.00	103700	20230726	-57.47	38800	20230407	13.66	59600	-26.01	20240103	41700	5.76	20240408	103700	-57.47	20230726	39050	12.93	20230413	4.08	N	058430	5000	300 억	173836	N	N	28	N	N
113	20240411	090510	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43350	-1500	5	-3.34	78845850	1806	11.73	44050	44500	43000	58300	31400	44850	43657.72	2.90	374	46116	45482	44866	44232	43616	45800	44550	300	13450	5000	27800	50	1	6000000	2601	10.50	0.72	12	0.03	4128.00	59840.00	103700	20230726	-58.20	38800	20230407	11.73	59600	-27.27	20240103	41700	3.96	20240408	103700	-58.20	20230726	39050	11.01	20230413	4.08	N	058430	5000	300 억	173836	N	N	28	N	N
114	20240409	160503	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44850	0	3	0.00	689327950	15335	70.00	44250	45500	44250	58300	31400	44850	44951.38	2.83	3726	47683	46266	43983	42566	40283	45125	41425	300	13450	5000	27800	50	1	6000000	2691	10.86	0.75	12	0.26	4128.00	59840.00	103700	20230726	-56.75	38800	20230407	15.59	59600	-24.75	20240103	41700	7.55	20240408	103700	-56.75	20230726	39050	14.85	20230413	4.11	N	058430	5000	300 억	170058	N	N	28	N	N
115	20240409	150505	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44800	-50	5	-0.11	660005300	14681	67.02	44250	45500	44250	58300	31400	44850	44956.50	2.83	3493	47683	46266	43983	42566	40283	45125	41425	300	13450	5000	27800	50	1	6000000	2688	10.85	0.75	12	0.24	4128.00	59840.00	103700	20230726	-56.80	38800	20230407	15.46	59600	-24.83	20240103	41700	7.43	20240408	103700	-56.80	20230726	39050	14.72	20230413	4.11	N	058430	5000	300 억	170058	N	N	2	N	N
116	20240409	140508	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44950	100	2	0.22	603980150	13431	61.31	44250	45500	44250	58300	31400	44850	44969.20	2.83	3583	47683	46266	43983	42566	40283	45125	41425	300	13450	5000	27800	50	1	6000000	2697	10.89	0.75	12	0.22	4128.00	59840.00	103700	20230726	-56.65	38800	20230407	15.85	59600	-24.58	20240103	41700	7.79	20240408	103700	-56.65	20230726	39050	15.11	20230413	4.11	N	058430	5000	300 억	170058	N	N	2	N	N
117	20240409	130503	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44750	-100	5	-0.22	511429150	11368	51.89	44250	45500	44250	58300	31400	44850	44988.61	2.83	1920	47683	46266	43983	42566	40283	45125	41425	300	13450	5000	27800	50	1	6000000	2685	10.84	0.75	12	0.19	4128.00	59840.00	103700	20230726	-56.85	38800	20230407	15.34	59600	-24.92	20240103	41700	7.31	20240408	103700	-56.85	20230726	39050	14.60	20230413	4.11	N	058430	5000	300 억	170058	N	N	2	N	N
118	20240409	120506	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44800	-50	5	-0.11	487888450	10842	49.49	44250	45500	44250	58300	31400	44850	45000.00	2.83	1920	47683	46266	43983	42566	40283	45125	41425	300	13450	5000	27800	50	1	6000000	2688	10.85	0.75	12	0.18	4128.00	59840.00	103700	20230726	-56.80	38800	20230407	15.46	59600	-24.83	20240103	41700	7.43	20240408	103700	-56.80	20230726	39050	14.72	20230413	4.11	N	058430	5000	300 억	170058	N	N	2	N	N
119	20240409	110504	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44650	-200	5	-0.45	406708450	9020	41.17	44250	45500	44250	58300	31400	44850	45089.89	2.83	1674	47683	46266	43983	42566	40283	45125	41425	300	13450	5000	27800	50	1	6000000	2679	10.82	0.75	12	0.15	4128.00	59840.00	103700	20230726	-56.94	38800	20230407	15.08	59600	-25.08	20240103	41700	7.07	20240408	103700	-56.94	20230726	39050	14.34	20230413	4.11	N	058430	5000	300 억	170058	N	N	2	N	N
120	20240409	100502	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	45450	600	2	1.34	307979000	6824	31.15	44250	45500	44250	58300	31400	44850	45132.15	2.83	2500	47683	46266	43983	42566	40283	45125	41425	300	13450	5000	27800	50	1	6000000	2727	11.01	0.76	12	0.11	4128.00	59840.00	103700	20230726	-56.17	38800	20230407	17.14	59600	-23.74	20240103	41700	8.99	20240408	103700	-56.17	20230726	39050	16.39	20230413	4.11	N	058430	5000	300 억	170058	N	N	2	N	N
121	20240409	090510	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44700	-150	5	-0.33	50064250	1123	5.13	44250	45000	44250	58300	31400	44850	44578.39	2.83	170	47683	46266	43983	42566	40283	45125	41425	300	13450	5000	27800	50	1	6000000	2682	10.83	0.75	12	0.02	4128.00	59840.00	103700	20230726	-56.89	38800	20230407	15.21	59600	-25.00	20240103	41700	7.19	20240408	103700	-56.89	20230726	39050	14.47	20230413	4.11	N	058430	5000	300 억	170058	N	N	2	N	N
122	20240408	160458	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44850	100	2	0.22	939252050	21495	85.63	45400	45400	41700	58100	31350	44750	43694.80	2.80	2010	46316	45532	44966	44182	43616	45250	43900	300	13350	5000	27740	50	1	6000000	2691	10.86	0.75	12	0.36	4128.00	59840.00	103700	20230726	-56.75	38800	20230407	15.59	59600	-24.75	20240103	41700	7.55	20240408	103700	-56.75	20230726	39050	14.85	20230413	4.13	N	058430	5000	300 억	167960	N	N	2	N	N
123	20240408	150505	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44900	150	2	0.34	881605200	20212	80.52	45400	45400	41700	58100	31350	44750	43617.91	2.80	2238	46316	45532	44966	44182	43616	45250	43900	300	13350	5000	27740	50	1	6000000	2694	10.88	0.75	12	0.34	4128.00	59840.00	103700	20230726	-56.70	38800	20230407	15.72	59600	-24.66	20240103	41700	7.67	20240408	103700	-56.70	20230726	39050	14.98	20230413	4.13	N	058430	5000	300 억	167960	N	N	79	N	N
124	20240408	140506	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44700	-50	5	-0.11	841239850	19309	76.93	45400	45400	41700	58100	31350	44750	43567.24	2.80	2229	46316	45532	44966	44182	43616	45250	43900	300	13350	5000	27740	50	1	6000000	2682	10.83	0.75	12	0.32	4128.00	59840.00	103700	20230726	-56.89	38800	20230407	15.21	59600	-25.00	20240103	41700	7.19	20240408	103700	-56.89	20230726	39050	14.47	20230413	4.13	N	058430	5000	300 억	167960	N	N	79	N	N
125	20240408	130503	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44700	-50	5	-0.11	774276450	17809	70.95	45400	45400	41700	58100	31350	44750	43476.69	2.80	2272	46316	45532	44966	44182	43616	45250	43900	300	13350	5000	27740	50	1	6000000	2682	10.83	0.75	12	0.30	4128.00	59840.00	103700	20230726	-56.89	38800	20230407	15.21	59600	-25.00	20240103	41700	7.19	20240408	103700	-56.89	20230726	39050	14.47	20230413	4.13	N	058430	5000	300 억	167960	N	N	79	N	N
126	20240408	120505	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44200	-550	5	-1.23	684897800	15794	62.92	45400	45400	41700	58100	31350	44750	43364.43	2.80	2482	46316	45532	44966	44182	43616	45250	43900	300	13350	5000	27740	50	1	6000000	2652	10.71	0.74	12	0.26	4128.00	59840.00	103700	20230726	-57.38	38800	20230407	13.92	59600	-25.84	20240103	41700	6.00	20240408	103700	-57.38	20230726	39050	13.19	20230413	4.13	N	058430	5000	300 억	167960	N	N	79	N	N
127	20240408	110506	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43200	-1550	5	-3.46	567392100	13115	52.25	45400	45400	41700	58100	31350	44750	43262.84	2.80	1507	46316	45532	44966	44182	43616	45250	43900	300	13350	5000	27740	50	1	6000000	2592	10.47	0.72	12	0.22	4128.00	59840.00	103700	20230726	-58.34	38800	20230407	11.34	59600	-27.52	20240103	41700	3.60	20240408	103700	-58.34	20230726	39050	10.63	20230413	4.13	N	058430	5000	300 억	167960	N	N	79	N	N
128	20240408	100500	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	43350	-1400	5	-3.13	474335600	10964	43.68	45400	45400	41700	58100	31350	44750	43263.01	2.80	1149	46316	45532	44966	44182	43616	45250	43900	300	13350	5000	27740	50	1	6000000	2601	10.50	0.72	12	0.18	4128.00	59840.00	103700	20230726	-58.20	38800	20230407	11.73	59600	-27.27	20240103	41700	3.96	20240408	103700	-58.20	20230726	39050	11.01	20230413	4.13	N	058430	5000	300 억	167960	N	N	79	N	N
129	20240408	090505	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	44500	-250	5	-0.56	24768200	551	2.20	45400	45400	44400	58100	31350	44750	44951.36	2.80	-283	46316	45532	44966	44182	43616	45250	43900	300	13350	5000	27740	50	1	6000000	2670	10.78	0.74	12	0.01	4128.00	59840.00	103700	20230726	-57.09	38800	20230407	14.69	59600	-25.34	20240103	44400	0.23	20240408	103700	-57.09	20230726	39050	13.96	20230413	4.13	N	058430	5000	300 억	167960	N	N	79	N	N
130	20240405	160505	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	44750	-1000	5	-2.19	1126678550	25077	90.55	45300	45750	44400	59400	32050	45750	44928.81	2.84	-2823	46616	46182	45666	45232	44716	46225	45275	300	13650	5000	28360	50	1	6000000	2685	10.84	0.75	12	0.42	4128.00	59840.00	103700	20230726	-56.85	38100	20230331	17.45	59600	-24.92	20240103	44400	0.79	20240405	103700	-56.85	20230726	38800	15.34	20230407	4.24	N	058430	5000	300 억	170693	N	N	79	N	N
131	20240405	150501	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	44650	-1100	5	-2.40	1078336900	23996	86.65	45300	45750	44400	59400	32050	45750	44938.19	2.84	-2683	46616	46182	45666	45232	44716	46225	45275	300	13650	5000	28360	50	1	6000000	2679	10.82	0.75	12	0.40	4128.00	59840.00	103700	20230726	-56.94	38100	20230331	17.19	59600	-25.08	20240103	44400	0.56	20240405	103700	-56.94	20230726	38800	15.08	20230407	4.24	N	058430	5000	300 억	170693	N	N	20	N	N
132	20240405	140500	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	44650	-1100	5	-2.40	929288000	20659	74.60	45300	45750	44400	59400	32050	45750	44982.24	2.84	-2717	46616	46182	45666	45232	44716	46225	45275	300	13650	5000	28360	50	1	6000000	2679	10.82	0.75	12	0.34	4128.00	59840.00	103700	20230726	-56.94	38100	20230331	17.19	59600	-25.08	20240103	44400	0.56	20240405	103700	-56.94	20230726	38800	15.08	20230407	4.24	N	058430	5000	300 억	170693	N	N	20	N	N
133	20240405	130500	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	44650	-1100	5	-2.40	845762500	18787	67.84	45300	45750	44400	59400	32050	45750	45018.50	2.84	-2662	46616	46182	45666	45232	44716	46225	45275	300	13650	5000	28360	50	1	6000000	2679	10.82	0.75	12	0.31	4128.00	59840.00	103700	20230726	-56.94	38100	20230331	17.19	59600	-25.08	20240103	44400	0.56	20240405	103700	-56.94	20230726	38800	15.08	20230407	4.24	N	058430	5000	300 억	170693	N	N	20	N	N
134	20240405	120501	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	44650	-1100	5	-2.40	725078300	16080	58.06	45300	45750	44400	59400	32050	45750	45091.93	2.84	-2747	46616	46182	45666	45232	44716	46225	45275	300	13650	5000	28360	50	1	6000000	2679	10.82	0.75	12	0.27	4128.00	59840.00	103700	20230726	-56.94	38100	20230331	17.19	59600	-25.08	20240103	44400	0.56	20240405	103700	-56.94	20230726	38800	15.08	20230407	4.24	N	058430	5000	300 억	170693	N	N	20	N	N
135	20240405	110504	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45250	-500	5	-1.09	322386800	7096	25.62	45300	45750	45100	59400	32050	45750	45432.19	2.84	-1672	46616	46182	45666	45232	44716	46225	45275	300	13650	5000	28360	50	1	6000000	2715	10.96	0.76	12	0.12	4128.00	59840.00	103700	20230726	-56.36	38100	20230331	18.77	59600	-24.08	20240103	45100	0.33	20240405	103700	-56.36	20230726	38800	16.62	20230407	4.24	N	058430	5000	300 억	170693	N	N	20	N	N
136	20240405	100425	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45400	-350	5	-0.77	170132400	3739	13.50	45300	45750	45100	59400	32050	45750	45502.11	2.84	-52	46616	46182	45666	45232	44716	46225	45275	300	13650	5000	28360	50	1	6000000	2724	11.00	0.76	12	0.06	4128.00	59840.00	103700	20230726	-56.22	38100	20230331	19.16	59600	-23.83	20240103	45100	0.67	20240405	103700	-56.22	20230726	38800	17.01	20230407	4.24	N	058430	5000	300 억	170693	N	N	20	N	N
137	20240405	090457	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45300	-450	5	-0.98	27975100	618	2.23	45300	45300	45100	59400	32050	45750	45267.15	2.84	-90	46616	46182	45666	45232	44716	46225	45275	300	13650	5000	28360	50	1	6000000	2718	10.97	0.76	12	0.01	4128.00	59840.00	103700	20230726	-56.32	38100	20230331	18.90	59600	-23.99	20240103	45100	0.44	20240405	103700	-56.32	20230726	38800	16.75	20230407	4.24	N	058430	5000	300 억	170693	N	N	20	N	N
138	20240404	160456	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45750	50	2	0.11	1254868350	27585	65.56	45750	46100	45150	59400	32000	45700	45490.90	2.84	-24	48166	46932	46316	45082	44466	46625	44775	300	13700	5000	28330	50	1	6000000	2745	11.08	0.76	12	0.46	4128.00	59840.00	103700	20230726	-55.88	38100	20230331	20.08	59600	-23.24	20240103	45150	1.33	20240404	103700	-55.88	20230726	38800	17.91	20230407	4.25	N	058430	5000	300 억	170681	N	N	20	N	N
139	20240404	150455	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45600	-100	5	-0.22	1197402700	26328	62.57	45750	46100	45150	59400	32000	45700	45480.20	2.84	179	48166	46932	46316	45082	44466	46625	44775	300	13700	5000	28330	50	1	6000000	2736	11.05	0.76	12	0.44	4128.00	59840.00	103700	20230726	-56.03	38100	20230331	19.69	59600	-23.49	20240103	45150	1.00	20240404	103700	-56.03	20230726	38800	17.53	20230407	4.25	N	058430	5000	300 억	170681	N	N	25	N	N
140	20240404	140455	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45150	-550	5	-1.20	885740850	19494	46.33	45750	46100	45150	59400	32000	45700	45436.59	2.84	-2507	48166	46932	46316	45082	44466	46625	44775	300	13700	5000	28330	50	1	6000000	2709	10.94	0.75	12	0.32	4128.00	59840.00	103700	20230726	-56.46	38100	20230331	18.50	59600	-24.24	20240103	45150	0.00	20240404	103700	-56.46	20230726	38800	16.37	20230407	4.25	N	058430	5000	300 억	170681	N	N	25	N	N
141	20240404	130452	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45200	-500	5	-1.09	766504250	16856	40.06	45750	46100	45200	59400	32000	45700	45473.67	2.84	-2207	48166	46932	46316	45082	44466	46625	44775	300	13700	5000	28330	50	1	6000000	2712	10.95	0.76	12	0.28	4128.00	59840.00	103700	20230726	-56.41	38100	20230331	18.64	59600	-24.16	20240103	45200	0.00	20240404	103700	-56.41	20230726	38800	16.49	20230407	4.25	N	058430	5000	300 억	170681	N	N	25	N	N
142	20240404	120453	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45250	-450	5	-0.98	697724650	15336	36.45	45750	46100	45200	59400	32000	45700	45495.87	2.84	-1914	48166	46932	46316	45082	44466	46625	44775	300	13700	5000	28330	50	1	6000000	2715	10.96	0.76	12	0.26	4128.00	59840.00	103700	20230726	-56.36	38100	20230331	18.77	59600	-24.08	20240103	45200	0.11	20240404	103700	-56.36	20230726	38800	16.62	20230407	4.25	N	058430	5000	300 억	170681	N	N	25	N	N
143	20240404	110454	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45250	-450	5	-0.98	547987950	12028	28.59	45750	46100	45200	59400	32000	45700	45559.36	2.84	-1091	48166	46932	46316	45082	44466	46625	44775	300	13700	5000	28330	50	1	6000000	2715	10.96	0.76	12	0.20	4128.00	59840.00	103700	20230726	-56.36	38100	20230331	18.77	59600	-24.08	20240103	45200	0.11	20240404	103700	-56.36	20230726	38800	16.62	20230407	4.25	N	058430	5000	300 억	170681	N	N	25	N	N
144	20240404	100455	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45450	-250	5	-0.55	292523250	6393	15.19	45750	46100	45450	59400	32000	45700	45756.80	2.84	-634	48166	46932	46316	45082	44466	46625	44775	300	13700	5000	28330	50	1	6000000	2727	11.01	0.76	12	0.11	4128.00	59840.00	103700	20230726	-56.17	38100	20230331	19.29	59600	-23.74	20240103	45450	0.00	20240404	103700	-56.17	20230726	38800	17.14	20230407	4.25	N	058430	5000	300 억	170681	N	N	25	N	N
145	20240404	090454	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45950	250	2	0.55	23570550	514	1.22	45750	46000	45750	59400	32000	45700	45857.10	2.84	103	48166	46932	46316	45082	44466	46625	44775	300	13700	5000	28330	50	1	6000000	2757	11.13	0.77	12	0.01	4128.00	59840.00	103700	20230726	-55.69	38100	20230331	20.60	59600	-22.90	20240103	45700	0.55	20240403	103700	-55.69	20230726	38800	18.43	20230407	4.25	N	058430	5000	300 억	170681	N	N	25	N	N
146	20240403	160455	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45700	-1850	5	-3.89	1937878950	41929	160.59	47150	47550	45700	61800	33300	47550	46218.56	3.07	-13364	48816	48182	47716	47082	46616	47950	46850	300	14250	5000	29480	50	1	6000000	2742	11.07	0.76	12	0.70	4128.00	59840.00	103700	20230726	-55.93	37550	20230329	21.70	59600	-23.32	20240103	45700	0.00	20240403	103700	-55.93	20230726	38800	17.78	20230407	4.28	N	058430	5000	300 억	184204	N	N	25	N	N
147	20240403	150452	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45750	-1800	5	-3.79	1789484350	38683	148.15	47150	47550	45750	61800	33300	47550	46260.23	3.07	-12729	48816	48182	47716	47082	46616	47950	46850	300	14250	5000	29480	50	1	6000000	2745	11.08	0.76	12	0.64	4128.00	59840.00	103700	20230726	-55.88	37550	20230329	21.84	59600	-23.24	20240103	45750	0.00	20240403	103700	-55.88	20230726	38800	17.91	20230407	4.28	N	058430	5000	300 억	184204	N	N	16	N	N
148	20240403	140449	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	45900	-1650	5	-3.47	1598801650	34525	132.23	47150	47550	45900	61800	33300	47550	46308.52	3.07	-11066	48816	48182	47716	47082	46616	47950	46850	300	14250	5000	29480	50	1	6000000	2754	11.12	0.77	12	0.58	4128.00	59840.00	103700	20230726	-55.74	37550	20230329	22.24	59600	-22.99	20240103	45900	0.00	20240403	103700	-55.74	20230726	38800	18.30	20230407	4.28	N	058430	5000	300 억	184204	N	N	16	N	N
149	20240403	130450	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	46000	-1550	5	-3.26	1451053900	31309	119.91	47150	47550	45900	61800	33300	47550	46346.22	3.07	-9833	48816	48182	47716	47082	46616	47950	46850	300	14250	5000	29480	50	1	6000000	2760	11.14	0.77	12	0.52	4128.00	59840.00	103700	20230726	-55.64	37550	20230329	22.50	59600	-22.82	20240103	45900	0.22	20240403	103700	-55.64	20230726	38800	18.56	20230407	4.28	N	058430	5000	300 억	184204	N	N	16	N	N
150	20240403	120451	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	46100	-1450	5	-3.05	1132044600	24379	93.37	47150	47550	46050	61800	33300	47550	46435.24	3.07	-8666	48816	48182	47716	47082	46616	47950	46850	300	14250	5000	29480	50	1	6000000	2766	11.17	0.77	12	0.41	4128.00	59840.00	103700	20230726	-55.54	37550	20230329	22.77	59600	-22.65	20240103	46050	0.11	20240403	103700	-55.54	20230726	38800	18.81	20230407	4.28	N	058430	5000	300 억	184204	N	N	16	N	N
151	20240403	110449	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	46500	-1050	5	-2.21	585415900	12565	48.12	47150	47550	46450	61800	33300	47550	46591.00	3.07	-4307	48816	48182	47716	47082	46616	47950	46850	300	14250	5000	29480	50	1	6000000	2790	11.26	0.78	12	0.21	4128.00	59840.00	103700	20230726	-55.16	37550	20230329	23.83	59600	-21.98	20240103	46450	0.11	20240403	103700	-55.16	20230726	38800	19.85	20230407	4.28	N	058430	5000	300 억	184204	N	N	16	N	N
152	20240403	100451	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	46500	-1050	5	-2.21	438619600	9408	36.03	47150	47550	46450	61800	33300	47550	46621.98	3.07	-3415	48816	48182	47716	47082	46616	47950	46850	300	14250	5000	29480	50	1	6000000	2790	11.26	0.78	12	0.16	4128.00	59840.00	103700	20230726	-55.16	37550	20230329	23.83	59600	-21.98	20240103	46450	0.11	20240403	103700	-55.16	20230726	38800	19.85	20230407	4.28	N	058430	5000	300 억	184204	N	N	16	N	N
153	20240403	090452	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	46800	-750	5	-1.58	55522350	1184	4.53	47150	47500	46550	61800	33300	47550	46893.88	3.07	-423	48816	48182	47716	47082	46616	47950	46850	300	14250	5000	29480	50	1	6000000	2808	11.34	0.78	12	0.02	4128.00	59840.00	103700	20230726	-54.87	37550	20230329	24.63	59600	-21.48	20240103	46550	0.54	20240403	103700	-54.87	20230726	38800	20.62	20230407	4.28	N	058430	5000	300 억	184204	N	N	16	N	N
154	20240402	160443	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	47550	-800	5	-1.65	1245613350	26087	156.88	47900	48350	47250	62800	33850	48350	47748.08	3.13	-3582	49183	48766	47983	47566	46783	48975	47775	300	14450	5000	29970	50	1	6000000	2853	11.52	0.79	12	0.43	4128.00	59840.00	103700	20230726	-54.15	34800	20230328	36.64	59600	-20.22	20240103	47000	1.17	20240123	103700	-54.15	20230726	38800	22.55	20230407	4.33	N	058430	5000	300 억	187819	N	N	16	N	N
155	20240402	150449	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	47400	-950	5	-1.96	1132523550	23698	142.51	47900	48350	47400	62800	33850	48350	47789.46	3.13	-3152	49183	48766	47983	47566	46783	48975	47775	300	14450	5000	29970	50	1	6000000	2844	11.48	0.79	12	0.39	4128.00	59840.00	103700	20230726	-54.29	34800	20230328	36.21	59600	-20.47	20240103	47000	0.85	20240123	103700	-54.29	20230726	38800	22.16	20230407	4.33	N	058430	5000	300 억	187819	N	N	0	N	N
156	20240402	140451	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	47650	-700	5	-1.45	925514650	19342	116.31	47900	48350	47600	62800	33850	48350	47849.58	3.13	-2117	49183	48766	47983	47566	46783	48975	47775	300	14450	5000	29970	50	1	6000000	2859	11.54	0.80	12	0.32	4128.00	59840.00	103700	20230726	-54.05	34800	20230328	36.93	59600	-20.05	20240103	47000	1.38	20240123	103700	-54.05	20230726	38800	22.81	20230407	4.33	N	058430	5000	300 억	187819	N	N	0	N	N
157	20240402	130444	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	47850	-500	5	-1.03	794857950	16601	99.83	47900	48350	47600	62800	33850	48350	47879.67	3.13	-940	49183	48766	47983	47566	46783	48975	47775	300	14450	5000	29970	50	1	6000000	2871	11.59	0.80	12	0.28	4128.00	59840.00	103700	20230726	-53.86	34800	20230328	37.50	59600	-19.71	20240103	47000	1.81	20240123	103700	-53.86	20230726	38800	23.32	20230407	4.33	N	058430	5000	300 억	187819	N	N	0	N	N
158	20240402	120444	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	47700	-650	5	-1.34	625619700	13054	78.50	47900	48350	47700	62800	33850	48350	47925.00	3.13	1046	49183	48766	47983	47566	46783	48975	47775	300	14450	5000	29970	50	1	6000000	2862	11.56	0.80	12	0.22	4128.00	59840.00	103700	20230726	-54.00	34800	20230328	37.07	59600	-19.97	20240103	47000	1.49	20240123	103700	-54.00	20230726	38800	22.94	20230407	4.33	N	058430	5000	300 억	187819	N	N	0	N	N
159	20240402	110444	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	47950	-400	5	-0.83	434529800	9058	54.47	47900	48350	47850	62800	33850	48350	47971.27	3.13	2608	49183	48766	47983	47566	46783	48975	47775	300	14450	5000	29970	50	1	6000000	2877	11.62	0.80	12	0.15	4128.00	59840.00	103700	20230726	-53.76	34800	20230328	37.79	59600	-19.55	20240103	47000	2.02	20240123	103700	-53.76	20230726	38800	23.58	20230407	4.33	N	058430	5000	300 억	187819	N	N	0	N	N
160	20240402	100445	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	47900	-450	5	-0.93	364005150	7586	45.62	47900	48350	47850	62800	33850	48350	47983.03	3.13	2934	49183	48766	47983	47566	46783	48975	47775	300	14450	5000	29970	50	1	6000000	2874	11.60	0.80	12	0.13	4128.00	59840.00	103700	20230726	-53.81	34800	20230328	37.64	59600	-19.63	20240103	47000	1.91	20240123	103700	-53.81	20230726	38800	23.45	20230407	4.33	N	058430	5000	300 억	187819	N	N	0	N	N
161	20240402	090444	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	48250	-100	5	-0.21	19160350	399	2.40	47900	48350	47900	62800	33850	48350	48007.18	3.13	-22	49183	48766	47983	47566	46783	48975	47775	300	14450	5000	29970	50	1	6000000	2895	11.69	0.81	12	0.01	4128.00	59840.00	103700	20230726	-53.47	34800	20230328	38.65	59600	-19.04	20240103	47000	2.66	20240123	103700	-53.47	20230726	38800	24.36	20230407	4.33	N	058430	5000	300 억	187819	N	N	0	N	N
162	20240401	160442	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	48350	600	2	1.26	789352450	16442	76.27	47750	48400	47200	62000	33450	47750	48008.28	3.08	2392	49250	48500	47950	47200	46650	48225	46925	300	14250	5000	29600	50	1	6000000	2901	11.71	0.81	12	0.27	4128.00	59840.00	103700	20230726	-53.38	32700	20230327	47.86	59600	-18.88	20240103	47000	2.87	20240123	103700	-53.38	20230726	38800	24.61	20230407	4.37	N	058430	5000	300 억	184950	N	N	16	N	N
163	20240401	150444	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	48400	650	2	1.36	754278800	15716	72.90	47750	48400	47200	62000	33450	47750	47994.32	3.08	2475	49250	48500	47950	47200	46650	48225	46925	300	14250	5000	29600	50	1	6000000	2904	11.72	0.81	12	0.26	4128.00	59840.00	103700	20230726	-53.33	32700	20230327	48.01	59600	-18.79	20240103	47000	2.98	20240123	103700	-53.33	20230726	38800	24.74	20230407	4.37	N	058430	5000	300 억	184950	N	N	16	N	N
164	20240401	140442	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	48300	550	2	1.15	710967450	14820	68.74	47750	48400	47200	62000	33450	47750	47973.51	3.08	2399	49250	48500	47950	47200	46650	48225	46925	300	14250	5000	29600	50	1	6000000	2898	11.70	0.81	12	0.25	4128.00	59840.00	103700	20230726	-53.42	32700	20230327	47.71	59600	-18.96	20240103	47000	2.77	20240123	103700	-53.42	20230726	38800	24.48	20230407	4.37	N	058430	5000	300 억	184950	N	N	16	N	N
165	20240401	130442	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	48250	500	2	1.05	674856650	14072	65.27	47750	48400	47200	62000	33450	47750	47957.41	3.08	2345	49250	48500	47950	47200	46650	48225	46925	300	14250	5000	29600	50	1	6000000	2895	11.69	0.81	12	0.23	4128.00	59840.00	103700	20230726	-53.47	32700	20230327	47.55	59600	-19.04	20240103	47000	2.66	20240123	103700	-53.47	20230726	38800	24.36	20230407	4.37	N	058430	5000	300 억	184950	N	N	16	N	N
166	20240401	120445	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	48300	550	2	1.15	630412750	13152	61.00	47750	48400	47200	62000	33450	47750	47932.84	3.08	2411	49250	48500	47950	47200	46650	48225	46925	300	14250	5000	29600	50	1	6000000	2898	11.70	0.81	12	0.22	4128.00	59840.00	103700	20230726	-53.42	32700	20230327	47.71	59600	-18.96	20240103	47000	2.77	20240123	103700	-53.42	20230726	38800	24.48	20230407	4.37	N	058430	5000	300 억	184950	N	N	16	N	N
167	20240401	110443	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	48200	450	2	0.94	569261850	11885	55.13	47750	48400	47200	62000	33450	47750	47897.51	3.08	2334	49250	48500	47950	47200	46650	48225	46925	300	14250	5000	29600	50	1	6000000	2892	11.68	0.81	12	0.20	4128.00	59840.00	103700	20230726	-53.52	32700	20230327	47.40	59600	-19.13	20240103	47000	2.55	20240123	103700	-53.52	20230726	38800	24.23	20230407	4.37	N	058430	5000	300 억	184950	N	N	16	N	N
168	20240401	100440	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	48200	450	2	0.94	487873250	10199	47.31	47750	48250	47200	62000	33450	47750	47835.40	3.08	2693	49250	48500	47950	47200	46650	48225	46925	300	14250	5000	29600	50	1	6000000	2892	11.68	0.81	12	0.17	4128.00	59840.00	103700	20230726	-53.52	32700	20230327	47.40	59600	-19.13	20240103	47000	2.55	20240123	103700	-53.52	20230726	38800	24.23	20230407	4.37	N	058430	5000	300 억	184950	N	N	16	N	N
169	20240401	090441	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	47500	-250	5	-0.52	68255100	1431	6.64	47750	47900	47500	62000	33450	47750	47697.48	3.08	-946	49250	48500	47950	47200	46650	48225	46925	300	14250	5000	29600	50	1	6000000	2850	11.51	0.79	12	0.02	4128.00	59840.00	103700	20230726	-54.19	32700	20230327	45.26	59600	-20.30	20240103	47000	1.06	20240123	103700	-54.19	20230726	38800	22.42	20230407	4.37	N	058430	5000	300 억	184950	N	N	16	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History