KissMeData/155660/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	160915	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-30	5	-0.72	81747235	19628	179.05	4170	4185	4140	5420	2920	4170	4164.87	0.51	0	918	4200	4185	4165	4150	4130	4192	4157	80	1250	500	3000	5	1	16000000	662	3.79	0.31	12	0.12	1093.00	13467.00	5900	20230613	-29.83	4060	20240419	1.97	4480	-7.59	20240222	4060	1.97	20240419	5900	-29.83	20230613	4060	1.97	20240419	1.19	N	155660	500	80 억		81860	N	N	0	N	00	N
3	20240430	150927	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-10	5	-0.24	75614810	18148	165.55	4170	4185	4145	5420	2920	4170	4166.56	0.51	0	668	4200	4185	4165	4150	4130	4192	4157	80	1250	500	3000	5	1	16000000	666	3.81	0.31	12	0.11	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.19	N	155660	500	80 억		81860	N	N	0	N	00	N
4	20240430	140926	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-20	5	-0.48	74193390	17806	162.43	4170	4185	4145	5420	2920	4170	4166.76	0.51	0	630	4200	4185	4165	4150	4130	4192	4157	80	1250	500	3000	5	1	16000000	664	3.80	0.31	12	0.11	1093.00	13467.00	5900	20230613	-29.66	4060	20240419	2.22	4480	-7.37	20240222	4060	2.22	20240419	5900	-29.66	20230613	4060	2.22	20240419	1.19	N	155660	500	80 억		81860	N	N	0	N	00	N
5	20240430	130924	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-25	5	-0.60	74035365	17768	162.09	4170	4185	4145	5420	2920	4170	4166.78	0.51	0	630	4200	4185	4165	4150	4130	4192	4157	80	1250	500	3000	5	1	16000000	663	3.79	0.31	12	0.11	1093.00	13467.00	5900	20230613	-29.75	4060	20240419	2.09	4480	-7.48	20240222	4060	2.09	20240419	5900	-29.75	20230613	4060	2.09	20240419	1.19	N	155660	500	80 억		81860	N	N	0	N	00	N
6	20240430	120925	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	0	3	0.00	62484095	14987	136.72	4170	4185	4155	5420	2920	4170	4169.22	0.51	0	245	4200	4185	4165	4150	4130	4192	4157	80	1250	500	3000	5	1	16000000	667	3.82	0.31	12	0.09	1093.00	13467.00	5900	20230613	-29.32	4060	20240419	2.71	4480	-6.92	20240222	4060	2.71	20240419	5900	-29.32	20230613	4060	2.71	20240419	1.19	N	155660	500	80 억		81860	N	N	0	N	00	N
7	20240430	110921	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-5	5	-0.12	61576820	14769	134.73	4170	4185	4155	5420	2920	4170	4169.33	0.51	0	240	4200	4185	4165	4150	4130	4192	4157	80	1250	500	3000	5	1	16000000	666	3.81	0.31	12	0.09	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.19	N	155660	500	80 억		81860	N	N	0	N	00	N
8	20240430	100922	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	0	3	0.00	37895550	9088	82.90	4170	4170	4155	5420	2920	4170	4169.84	0.51	0	22	4200	4185	4165	4150	4130	4192	4157	80	1250	500	3000	5	1	16000000	667	3.82	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.32	4060	20240419	2.71	4480	-6.92	20240222	4060	2.71	20240419	5900	-29.32	20230613	4060	2.71	20240419	1.19	N	155660	500	80 억		81860	N	N	0	N	00	N
9	20240430	090932	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	0	3	0.00	179310	43	0.39	4170	4170	4170	5420	2920	4170	4170.00	0.51	0	-5	4200	4185	4165	4150	4130	4192	4157	80	1250	500	3000	5	1	16000000	667	3.82	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.32	4060	20240419	2.71	4480	-6.92	20240222	4060	2.71	20240419	5900	-29.32	20230613	4060	2.71	20240419	1.19	N	155660	500	80 억		81860	N	N	0	N	00	N
10	20240429	160911	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	10	2	0.24	45520885	10961	400.04	4165	4180	4145	5400	2915	4160	4152.98	0.51	0	539	4190	4175	4145	4130	4100	4182	4137	80	1240	500	2990	5	1	16000000	667	3.82	0.31	12	0.07	1093.00	13467.00	5900	20230613	-29.32	4060	20240419	2.71	4480	-6.92	20240222	4060	2.71	20240419	5900	-29.32	20230613	4060	2.71	20240419	1.19	N	155660	500	80 억		81250	N	N	1	N	00	N
11	20240429	150922	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	5	2	0.12	38744540	9329	340.47	4165	4180	4145	5400	2915	4160	4153.13	0.51	0	612	4190	4175	4145	4130	4100	4182	4137	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.19	N	155660	500	80 억		81250	N	N	1	N	00	N
12	20240429	140847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-5	5	-0.12	36920285	8891	324.49	4165	4180	4145	5400	2915	4160	4152.55	0.51	0	612	4190	4175	4145	4130	4100	4182	4137	80	1240	500	2990	5	1	16000000	665	3.80	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.58	4060	20240419	2.34	4480	-7.25	20240222	4060	2.34	20240419	5900	-29.58	20230613	4060	2.34	20240419	1.19	N	155660	500	80 억		81250	N	N	1	N	00	N
13	20240429	130921	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	5	2	0.12	36907820	8888	324.38	4165	4180	4145	5400	2915	4160	4152.55	0.51	0	612	4190	4175	4145	4130	4100	4182	4137	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.19	N	155660	500	80 억		81250	N	N	1	N	00	N
14	20240429	120921	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	5	2	0.12	36841180	8872	323.80	4165	4180	4145	5400	2915	4160	4152.52	0.51	0	612	4190	4175	4145	4130	4100	4182	4137	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.19	N	155660	500	80 억		81250	N	N	1	N	00	N
15	20240429	110855	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-5	5	-0.12	30271700	7289	266.02	4165	4180	4145	5400	2915	4160	4153.07	0.51	0	553	4190	4175	4145	4130	4100	4182	4137	80	1240	500	2990	5	1	16000000	665	3.80	0.31	12	0.05	1093.00	13467.00	5900	20230613	-29.58	4060	20240419	2.34	4480	-7.25	20240222	4060	2.34	20240419	5900	-29.58	20230613	4060	2.34	20240419	1.19	N	155660	500	80 억		81250	N	N	1	N	00	N
16	20240429	100920	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	10	2	0.24	26778090	6449	235.36	4165	4180	4145	5400	2915	4160	4152.29	0.51	0	443	4190	4175	4145	4130	4100	4182	4137	80	1240	500	2990	5	1	16000000	667	3.82	0.31	12	0.04	1093.00	13467.00	5900	20230613	-29.32	4060	20240419	2.71	4480	-6.92	20240222	4060	2.71	20240419	5900	-29.32	20230613	4060	2.71	20240419	1.19	N	155660	500	80 억		81250	N	N	1	N	00	N
17	20240429	090920	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	0	3	0.00	9211215	2214	80.80	4165	4180	4160	5400	2915	4160	4160.44	0.51	0	162	4190	4175	4145	4130	4100	4182	4137	80	1240	500	2990	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.19	N	155660	500	80 억		81250	N	N	1	N	00	N
18	20240426	160917	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	50	2	1.22	11368000	2740	43.53	4115	4160	4115	5340	2880	4110	4148.91	0.51	0	-256	4183	4146	4128	4091	4073	4137	4082	80	1230	500	2950	5	1	16000000	666	3.81	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.19	N	155660	500	80 억		81580	N	N	1	N	00	N
19	20240426	150917	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	50	2	1.22	10265800	2475	39.32	4115	4160	4115	5340	2880	4110	4147.80	0.51	0	-356	4183	4146	4128	4091	4073	4137	4082	80	1230	500	2950	5	1	16000000	666	3.81	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.19	N	155660	500	80 억		81580	N	N	1	N	00	N
20	20240426	140915	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	50	2	1.22	8088485	1951	30.99	4115	4160	4115	5340	2880	4110	4145.81	0.51	0	-356	4183	4146	4128	4091	4073	4137	4082	80	1230	500	2950	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.49	4060	20240419	2.46	4480	-7.14	20240222	4060	2.46	20240419	5900	-29.49	20230613	4060	2.46	20240419	1.19	N	155660	500	80 억		81580	N	N	1	N	00	N
21	20240426	130918	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	35	2	0.85	6308590	1522	24.18	4115	4160	4115	5340	2880	4110	4144.93	0.51	0	-356	4183	4146	4128	4091	4073	4137	4082	80	1230	500	2950	5	1	16000000	663	3.79	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.75	4060	20240419	2.09	4480	-7.48	20240222	4060	2.09	20240419	5900	-29.75	20230613	4060	2.09	20240419	1.19	N	155660	500	80 억		81580	N	N	1	N	00	N
22	20240426	120914	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	35	2	0.85	5479365	1322	21.00	4115	4160	4115	5340	2880	4110	4144.75	0.51	0	-356	4183	4146	4128	4091	4073	4137	4082	80	1230	500	2950	5	1	16000000	663	3.79	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.75	4060	20240419	2.09	4480	-7.48	20240222	4060	2.09	20240419	5900	-29.75	20230613	4060	2.09	20240419	1.19	N	155660	500	80 억		81580	N	N	1	N	00	N
23	20240426	110914	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	20	2	0.49	5015150	1210	19.22	4115	4160	4115	5340	2880	4110	4144.75	0.51	0	-356	4183	4146	4128	4091	4073	4137	4082	80	1230	500	2950	5	1	16000000	661	3.78	0.31	12	0.01	1093.00	13467.00	5900	20230613	-30.00	4060	20240419	1.72	4480	-7.81	20240222	4060	1.72	20240419	5900	-30.00	20230613	4060	1.72	20240419	1.19	N	155660	500	80 억		81580	N	N	1	N	00	N
24	20240426	100914	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	35	2	0.85	5011020	1209	19.21	4115	4160	4115	5340	2880	4110	4144.76	0.51	0	-356	4183	4146	4128	4091	4073	4137	4082	80	1230	500	2950	5	1	16000000	663	3.79	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.75	4060	20240419	2.09	4480	-7.48	20240222	4060	2.09	20240419	5900	-29.75	20230613	4060	2.09	20240419	1.19	N	155660	500	80 억		81580	N	N	1	N	00	N
25	20240426	090919	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	15	2	0.36	103005	25	0.40	4115	4125	4115	5340	2880	4110	4120.20	0.51	0	-1	4183	4146	4128	4091	4073	4137	4082	80	1230	500	2950	5	1	16000000	660	3.77	0.31	12	0.00	1093.00	13467.00	5900	20230613	-30.08	4060	20240419	1.60	4480	-7.92	20240222	4060	1.60	20240419	5900	-30.08	20230613	4060	1.60	20240419	1.19	N	155660	500	80 억		81580	N	N	1	N	00	N
26	20240425	160910	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-45	5	-1.08	26037440	6295	172.09	4135	4165	4110	5400	2910	4155	4136.21	0.51	0	-115	4171	4162	4151	4142	4131	4165	4145	80	1245	500	2990	5	1	16000000	658	3.76	0.31	12	0.04	1093.00	13467.00	5900	20230613	-30.34	4060	20240419	1.23	4480	-8.26	20240222	4060	1.23	20240419	5900	-30.34	20230613	4060	1.23	20240419	1.19	N	155660	500	80 억		81358	N	N	1	N	00	N
27	20240425	150915	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-30	5	-0.72	23402665	5655	154.59	4135	4165	4125	5400	2910	4155	4138.40	0.51	0	-114	4171	4162	4151	4142	4131	4165	4145	80	1245	500	2990	5	1	16000000	660	3.77	0.31	12	0.04	1093.00	13467.00	5900	20230613	-30.08	4060	20240419	1.60	4480	-7.92	20240222	4060	1.60	20240419	5900	-30.08	20230613	4060	1.60	20240419	1.19	N	155660	500	80 억		81358	N	N	0	N	00	N
28	20240425	140912	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-15	5	-0.36	21324660	5152	140.84	4135	4165	4125	5400	2910	4155	4139.10	0.51	0	-78	4171	4162	4151	4142	4131	4165	4145	80	1245	500	2990	5	1	16000000	662	3.79	0.31	12	0.03	1093.00	13467.00	5900	20230613	-29.83	4060	20240419	1.97	4480	-7.59	20240222	4060	1.97	20240419	5900	-29.83	20230613	4060	1.97	20240419	1.19	N	155660	500	80 억		81358	N	N	0	N	00	N
29	20240425	130913	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-30	5	-0.72	19168590	4630	126.57	4135	4165	4125	5400	2910	4155	4140.08	0.51	0	-50	4171	4162	4151	4142	4131	4165	4145	80	1245	500	2990	5	1	16000000	660	3.77	0.31	12	0.03	1093.00	13467.00	5900	20230613	-30.08	4060	20240419	1.60	4480	-7.92	20240222	4060	1.60	20240419	5900	-30.08	20230613	4060	1.60	20240419	1.19	N	155660	500	80 억		81358	N	N	0	N	00	N
30	20240425	120910	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-20	5	-0.48	14955910	3611	98.72	4135	4165	4135	5400	2910	4155	4141.76	0.51	0	-49	4171	4162	4151	4142	4131	4165	4145	80	1245	500	2990	5	1	16000000	662	3.78	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.92	4060	20240419	1.85	4480	-7.70	20240222	4060	1.85	20240419	5900	-29.92	20230613	4060	1.85	20240419	1.19	N	155660	500	80 억		81358	N	N	0	N	00	N
31	20240425	110911	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-5	5	-0.12	5109995	1232	33.68	4135	4165	4135	5400	2910	4155	4147.72	0.51	0	-49	4171	4162	4151	4142	4131	4165	4145	80	1245	500	2990	5	1	16000000	664	3.80	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.66	4060	20240419	2.22	4480	-7.37	20240222	4060	2.22	20240419	5900	-29.66	20230613	4060	2.22	20240419	1.19	N	155660	500	80 억		81358	N	N	0	N	00	N
32	20240425	100911	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-5	5	-0.12	5105845	1231	33.65	4135	4165	4135	5400	2910	4155	4147.72	0.51	0	-49	4171	4162	4151	4142	4131	4165	4145	80	1245	500	2990	5	1	16000000	664	3.80	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.66	4060	20240419	2.22	4480	-7.37	20240222	4060	2.22	20240419	5900	-29.66	20230613	4060	2.22	20240419	1.19	N	155660	500	80 억		81358	N	N	0	N	00	N
33	20240425	090914	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	10	2	0.24	521040	126	3.44	4135	4165	4135	5400	2910	4155	4135.24	0.51	0	-18	4171	4162	4151	4142	4131	4165	4145	80	1245	500	2990	5	1	16000000	666	3.81	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.41	4060	20240419	2.59	4480	-7.03	20240222	4060	2.59	20240419	5900	-29.41	20230613	4060	2.59	20240419	1.19	N	155660	500	80 억		81358	N	N	0	N	00	N
34	20240424	160854	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	5	2	0.12	15160700	3654	67.02	4155	4160	4140	5390	2905	4150	4149.07	0.51	0	597	4166	4157	4141	4132	4116	4162	4137	80	1240	500	2980	5	1	16000000	665	3.80	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.58	4060	20240419	2.34	4480	-7.25	20240222	4060	2.34	20240419	5900	-29.58	20230613	4060	2.34	20240419	1.16	N	155660	500	80 억		81368	N	N	0	N	00	N
35	20240424	150910	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	0	3	0.00	13641320	3288	60.31	4155	4160	4140	5390	2905	4150	4148.82	0.51	0	483	4166	4157	4141	4132	4116	4162	4137	80	1240	500	2980	5	1	16000000	664	3.80	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.66	4060	20240419	2.22	4480	-7.37	20240222	4060	2.22	20240419	5900	-29.66	20230613	4060	2.22	20240419	1.16	N	155660	500	80 억		81368	N	N	0	N	00	N
36	20240424	140909	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	5	2	0.12	8962240	2161	39.64	4155	4155	4140	5390	2905	4150	4147.27	0.51	0	72	4166	4157	4141	4132	4116	4162	4137	80	1240	500	2980	5	1	16000000	665	3.80	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.58	4060	20240419	2.34	4480	-7.25	20240222	4060	2.34	20240419	5900	-29.58	20230613	4060	2.34	20240419	1.16	N	155660	500	80 억		81368	N	N	0	N	00	N
37	20240424	130913	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	5	2	0.12	8430715	2033	37.29	4155	4155	4140	5390	2905	4150	4146.93	0.51	0	8	4166	4157	4141	4132	4116	4162	4137	80	1240	500	2980	5	1	16000000	665	3.80	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.58	4060	20240419	2.34	4480	-7.25	20240222	4060	2.34	20240419	5900	-29.58	20230613	4060	2.34	20240419	1.16	N	155660	500	80 억		81368	N	N	0	N	00	N
38	20240424	120909	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	5	2	0.12	4082135	984	18.05	4155	4155	4140	5390	2905	4150	4148.51	0.51	0	-3	4166	4157	4141	4132	4116	4162	4137	80	1240	500	2980	5	1	16000000	665	3.80	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.58	4060	20240419	2.34	4480	-7.25	20240222	4060	2.34	20240419	5900	-29.58	20230613	4060	2.34	20240419	1.16	N	155660	500	80 억		81368	N	N	0	N	00	N
39	20240424	110907	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-5	5	-0.12	3891440	938	17.20	4155	4155	4140	5390	2905	4150	4148.66	0.51	0	-3	4166	4157	4141	4132	4116	4162	4137	80	1240	500	2980	5	1	16000000	663	3.79	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.75	4060	20240419	2.09	4480	-7.48	20240222	4060	2.09	20240419	5900	-29.75	20230613	4060	2.09	20240419	1.16	N	155660	500	80 억		81368	N	N	0	N	00	N
40	20240424	100905	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	0	3	0.00	2672725	644	11.81	4155	4155	4140	5390	2905	4150	4150.19	0.51	0	-3	4166	4157	4141	4132	4116	4162	4137	80	1240	500	2980	5	1	16000000	664	3.80	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.66	4060	20240419	2.22	4480	-7.37	20240222	4060	2.22	20240419	5900	-29.66	20230613	4060	2.22	20240419	1.16	N	155660	500	80 억		81368	N	N	0	N	00	N
41	20240424	090908	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	0	3	0.00	792750	191	3.50	4155	4155	4150	5390	2905	4150	4150.52	0.51	0	-3	4166	4157	4141	4132	4116	4162	4137	80	1240	500	2980	5	1	16000000	664	3.80	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.66	4060	20240419	2.22	4480	-7.37	20240222	4060	2.22	20240419	5900	-29.66	20230613	4060	2.22	20240419	1.16	N	155660	500	80 억		81368	N	N	0	N	00	N
42	20240423	160843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	15	2	0.36	22520000	5438	33.12	4135	4150	4125	5370	2895	4135	4141.22	0.51	0	1195	4171	4152	4116	4097	4061	4162	4107	80	1235	500	2970	5	1	16000000	664	3.80	0.31	12	0.03	1093.00	13467.00	5900	20230613	-29.66	4060	20240419	2.22	4480	-7.37	20240222	4060	2.22	20240419	5900	-29.66	20230613	4060	2.22	20240419	1.17	N	155660	500	80 억		81026	N	N	0	N	00	N
43	20240423	150904	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	5	2	0.12	19125740	4619	28.13	4135	4150	4125	5370	2895	4135	4140.67	0.51	0	942	4171	4152	4116	4097	4061	4162	4107	80	1235	500	2970	5	1	16000000	662	3.79	0.31	12	0.03	1093.00	13467.00	5900	20230613	-29.83	4060	20240419	1.97	4480	-7.59	20240222	4060	1.97	20240419	5900	-29.83	20230613	4060	1.97	20240419	1.17	N	155660	500	80 억		81026	N	N	0	N	00	N
44	20240423	140904	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	5	2	0.12	13804310	3332	20.29	4135	4150	4125	5370	2895	4135	4142.95	0.51	0	358	4171	4152	4116	4097	4061	4162	4107	80	1235	500	2970	5	1	16000000	662	3.79	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.83	4060	20240419	1.97	4480	-7.59	20240222	4060	1.97	20240419	5900	-29.83	20230613	4060	1.97	20240419	1.17	N	155660	500	80 억		81026	N	N	0	N	00	N
45	20240423	130901	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	13791890	3329	20.27	4135	4150	4125	5370	2895	4135	4142.95	0.51	0	358	4171	4152	4116	4097	4061	4162	4107	80	1235	500	2970	5	1	16000000	662	3.78	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.92	4060	20240419	1.85	4480	-7.70	20240222	4060	1.85	20240419	5900	-29.92	20230613	4060	1.85	20240419	1.17	N	155660	500	80 억		81026	N	N	0	N	00	N
46	20240423	120902	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	10	2	0.24	12600935	3041	18.52	4135	4150	4125	5370	2895	4135	4143.68	0.51	0	342	4171	4152	4116	4097	4061	4162	4107	80	1235	500	2970	5	1	16000000	663	3.79	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.75	4060	20240419	2.09	4480	-7.48	20240222	4060	2.09	20240419	5900	-29.75	20230613	4060	2.09	20240419	1.17	N	155660	500	80 억		81026	N	N	0	N	00	N
47	20240423	110903	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	10	2	0.24	12526325	3023	18.41	4135	4150	4125	5370	2895	4135	4143.67	0.51	0	342	4171	4152	4116	4097	4061	4162	4107	80	1235	500	2970	5	1	16000000	663	3.79	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.75	4060	20240419	2.09	4480	-7.48	20240222	4060	2.09	20240419	5900	-29.75	20230613	4060	2.09	20240419	1.17	N	155660	500	80 억		81026	N	N	0	N	00	N
48	20240423	100901	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	5	2	0.12	4819330	1165	7.10	4135	4140	4125	5370	2895	4135	4136.76	0.51	0	304	4171	4152	4116	4097	4061	4162	4107	80	1235	500	2970	5	1	16000000	662	3.79	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.83	4060	20240419	1.97	4480	-7.59	20240222	4060	1.97	20240419	5900	-29.83	20230613	4060	1.97	20240419	1.17	N	155660	500	80 억		81026	N	N	0	N	00	N
49	20240423	090902	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	181750	44	0.27	4135	4135	4125	5370	2895	4135	4130.68	0.51	0	-2	4171	4152	4116	4097	4061	4162	4107	80	1235	500	2970	5	1	16000000	662	3.78	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.92	4060	20240419	1.85	4480	-7.70	20240222	4060	1.85	20240419	5900	-29.92	20230613	4060	1.85	20240419	1.17	N	155660	500	80 억		81026	N	N	0	N	00	N
50	20240422	160859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	35	2	0.85	67417445	16410	89.35	4080	4135	4080	5330	2870	4100	4108.30	0.51	0	455	4220	4160	4110	4050	4000	4135	4025	80	1230	500	2950	5	1	16000000	662	3.78	0.31	12	0.10	1093.00	13467.00	5900	20230613	-29.92	4060	20240419	1.85	4480	-7.70	20240222	4060	1.85	20240419	5900	-29.92	20230613	4060	1.85	20240419	1.17	N	155660	500	80 억		80932	N	N	44	N	00	N
51	20240422	150858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	20	2	0.49	65367355	15914	86.65	4080	4120	4080	5330	2870	4100	4107.54	0.51	0	366	4220	4160	4110	4050	4000	4135	4025	80	1230	500	2950	5	1	16000000	659	3.77	0.31	12	0.10	1093.00	13467.00	5900	20230613	-30.17	4060	20240419	1.48	4480	-8.04	20240222	4060	1.48	20240419	5900	-30.17	20230613	4060	1.48	20240419	1.17	N	155660	500	80 억		80932	N	N	44	N	00	N
52	20240422	140859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	5	2	0.12	55638225	13545	73.75	4080	4115	4080	5330	2870	4100	4107.66	0.51	0	-50	4220	4160	4110	4050	4000	4135	4025	80	1230	500	2950	5	1	16000000	657	3.76	0.30	12	0.08	1093.00	13467.00	5900	20230613	-30.42	4060	20240419	1.11	4480	-8.37	20240222	4060	1.11	20240419	5900	-30.42	20230613	4060	1.11	20240419	1.17	N	155660	500	80 억		80932	N	N	44	N	00	N
53	20240422	130856	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	10	2	0.24	38146555	9289	50.58	4080	4115	4080	5330	2870	4100	4106.64	0.51	0	-61	4220	4160	4110	4050	4000	4135	4025	80	1230	500	2950	5	1	16000000	658	3.76	0.31	12	0.06	1093.00	13467.00	5900	20230613	-30.34	4060	20240419	1.23	4480	-8.26	20240222	4060	1.23	20240419	5900	-30.34	20230613	4060	1.23	20240419	1.17	N	155660	500	80 억		80932	N	N	44	N	00	N
54	20240422	120855	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	5	2	0.12	14352730	3495	19.03	4080	4115	4080	5330	2870	4100	4106.65	0.51	0	-72	4220	4160	4110	4050	4000	4135	4025	80	1230	500	2950	5	1	16000000	657	3.76	0.30	12	0.02	1093.00	13467.00	5900	20230613	-30.42	4060	20240419	1.11	4480	-8.37	20240222	4060	1.11	20240419	5900	-30.42	20230613	4060	1.11	20240419	1.17	N	155660	500	80 억		80932	N	N	44	N	00	N
55	20240422	110857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	0	3	0.00	10941275	2663	14.50	4080	4115	4080	5330	2870	4100	4108.63	0.51	0	-72	4220	4160	4110	4050	4000	4135	4025	80	1230	500	2950	5	1	16000000	656	3.75	0.30	12	0.02	1093.00	13467.00	5900	20230613	-30.51	4060	20240419	0.99	4480	-8.48	20240222	4060	0.99	20240419	5900	-30.51	20230613	4060	0.99	20240419	1.17	N	155660	500	80 억		80932	N	N	44	N	00	N
56	20240422	100857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	0	3	0.00	9777015	2379	12.95	4080	4115	4080	5330	2870	4100	4109.72	0.51	0	-72	4220	4160	4110	4050	4000	4135	4025	80	1230	500	2950	5	1	16000000	656	3.75	0.30	12	0.01	1093.00	13467.00	5900	20230613	-30.51	4060	20240419	0.99	4480	-8.48	20240222	4060	0.99	20240419	5900	-30.51	20230613	4060	0.99	20240419	1.17	N	155660	500	80 억		80932	N	N	44	N	00	N
57	20240422	090857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	0	3	0.00	1072840	262	1.43	4080	4100	4080	5330	2870	4100	4094.81	0.51	0	-71	4220	4160	4110	4050	4000	4135	4025	80	1230	500	2950	5	1	16000000	656	3.75	0.30	12	0.00	1093.00	13467.00	5900	20230613	-30.51	4060	20240419	0.99	4480	-8.48	20240222	4060	0.99	20240419	5900	-30.51	20230613	4060	0.99	20240419	1.17	N	155660	500	80 억		80932	N	N	44	N	00	N
58	20240419	160817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4100	-45	5	-1.09	75394105	18365	87.55	4140	4170	4060	5380	2905	4145	4105.32	0.51	0	-286	4225	4185	4150	4110	4075	4205	4130	80	1235	500	2980	5	1	16000000	656	3.75	0.30	12	0.11	1093.00	13467.00	5900	20230613	-30.51	4060	20240419	0.99	4480	-8.48	20240222	4060	0.99	20240419	5900	-30.51	20230613	4060	0.99	20240419	1.14	N	155660	500	80 억		81726	N	N	44	N	00	N
59	20240419	150824	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4100	-45	5	-1.09	74018130	18029	85.95	4140	4170	4060	5380	2905	4145	4105.50	0.51	0	-354	4225	4185	4150	4110	4075	4205	4130	80	1235	500	2980	5	1	16000000	656	3.75	0.30	12	0.11	1093.00	13467.00	5900	20230613	-30.51	4060	20240419	0.99	4480	-8.48	20240222	4060	0.99	20240419	5900	-30.51	20230613	4060	0.99	20240419	1.14	N	155660	500	80 억		81726	N	N	0	N	00	N
60	20240419	140817	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4105	-40	5	-0.97	69756820	16993	81.01	4140	4170	4060	5380	2905	4145	4105.03	0.51	0	-477	4225	4185	4150	4110	4075	4205	4130	80	1235	500	2980	5	1	16000000	657	3.76	0.30	12	0.11	1093.00	13467.00	5900	20230613	-30.42	4060	20240419	1.11	4480	-8.37	20240222	4060	1.11	20240419	5900	-30.42	20230613	4060	1.11	20240419	1.14	N	155660	500	80 억		81726	N	N	0	N	00	N
61	20240419	130818	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4105	-40	5	-0.97	58165775	14172	67.56	4140	4170	4060	5380	2905	4145	4104.27	0.51	0	-499	4225	4185	4150	4110	4075	4205	4130	80	1235	500	2980	5	1	16000000	657	3.76	0.30	12	0.09	1093.00	13467.00	5900	20230613	-30.42	4060	20240419	1.11	4480	-8.37	20240222	4060	1.11	20240419	5900	-30.42	20230613	4060	1.11	20240419	1.14	N	155660	500	80 억		81726	N	N	0	N	00	N
62	20240419	120814	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4065	-80	5	-1.93	47387965	11538	55.00	4140	4170	4060	5380	2905	4145	4107.12	0.51	0	-520	4225	4185	4150	4110	4075	4205	4130	80	1235	500	2980	5	1	16000000	650	3.72	0.30	12	0.07	1093.00	13467.00	5900	20230613	-31.10	4060	20240419	0.12	4480	-9.26	20240222	4060	0.12	20240419	5900	-31.10	20230613	4060	0.12	20240419	1.14	N	155660	500	80 억		81726	N	N	0	N	00	N
63	20240419	110825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-10	5	-0.24	11027550	2664	12.70	4140	4170	4120	5380	2905	4145	4139.47	0.51	0	-111	4225	4185	4150	4110	4075	4205	4130	80	1235	500	2980	5	1	16000000	662	3.78	0.31	12	0.02	1093.00	13467.00	5900	20230613	-29.92	4075	20240416	1.47	4480	-7.70	20240222	4075	1.47	20240416	5900	-29.92	20230613	4075	1.47	20240416	1.14	N	155660	500	80 억		81726	N	N	0	N	00	N
64	20240419	100822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	10	2	0.24	2072650	501	2.39	4140	4170	4120	5380	2905	4145	4137.03	0.51	0	0	4225	4185	4150	4110	4075	4205	4130	80	1235	500	2980	5	1	16000000	665	3.80	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.58	4075	20240416	1.96	4480	-7.25	20240222	4075	1.96	20240416	5900	-29.58	20230613	4075	1.96	20240416	1.14	N	155660	500	80 억		81726	N	N	0	N	00	N
65	20240419	090814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	10	2	0.24	1384060	335	1.60	4140	4155	4120	5380	2905	4145	4131.52	0.51	0	0	4225	4185	4150	4110	4075	4205	4130	80	1235	500	2980	5	1	16000000	665	3.80	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.58	4075	20240416	1.96	4480	-7.25	20240222	4075	1.96	20240416	5900	-29.58	20230613	4075	1.96	20240416	1.14	N	155660	500	80 억		81726	N	N	0	N	00	N
66	20240418	160815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	30	2	0.73	87239405	20977	124.31	4115	4190	4115	5340	2885	4115	4158.81	0.51	0	371	4178	4146	4113	4081	4048	4162	4097	80	1225	500	2960	5	1	16000000	663	3.79	0.31	12	0.13	1093.00	13467.00	5900	20230613	-29.75	4075	20240416	1.72	4480	-7.48	20240222	4075	1.72	20240416	5900	-29.75	20230613	4075	1.72	20240416	1.17	N	155660	500	80 억		81408	N	N	0	N	00	N
67	20240418	150814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	25	2	0.61	82178975	19754	117.06	4115	4190	4115	5340	2885	4115	4160.12	0.51	0	371	4178	4146	4113	4081	4048	4162	4097	80	1225	500	2960	5	1	16000000	662	3.79	0.31	12	0.12	1093.00	13467.00	5900	20230613	-29.83	4075	20240416	1.60	4480	-7.59	20240222	4075	1.60	20240416	5900	-29.83	20230613	4075	1.60	20240416	1.17	N	155660	500	80 억		81408	N	N	0	N	00	N
68	20240418	140820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	30	2	0.73	80945000	19456	115.29	4115	4190	4115	5340	2885	4115	4160.41	0.51	0	361	4178	4146	4113	4081	4048	4162	4097	80	1225	500	2960	5	1	16000000	663	3.79	0.31	12	0.12	1093.00	13467.00	5900	20230613	-29.75	4075	20240416	1.72	4480	-7.48	20240222	4075	1.72	20240416	5900	-29.75	20230613	4075	1.72	20240416	1.17	N	155660	500	80 억		81408	N	N	0	N	00	N
69	20240418	130813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	35	2	0.85	76190515	18309	108.50	4115	4190	4115	5340	2885	4115	4161.37	0.51	0	145	4178	4146	4113	4081	4048	4162	4097	80	1225	500	2960	5	1	16000000	664	3.80	0.31	12	0.11	1093.00	13467.00	5900	20230613	-29.66	4075	20240416	1.84	4480	-7.37	20240222	4075	1.84	20240416	5900	-29.66	20230613	4075	1.84	20240416	1.17	N	155660	500	80 억		81408	N	N	0	N	00	N
70	20240418	120812	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	45	2	1.09	64759600	15550	92.15	4115	4190	4115	5340	2885	4115	4164.60	0.51	0	-74	4178	4146	4113	4081	4048	4162	4097	80	1225	500	2960	5	1	16000000	666	3.81	0.31	12	0.10	1093.00	13467.00	5900	20230613	-29.49	4075	20240416	2.09	4480	-7.14	20240222	4075	2.09	20240416	5900	-29.49	20230613	4075	2.09	20240416	1.17	N	155660	500	80 억		81408	N	N	0	N	00	N
71	20240418	110815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	65	2	1.58	57138890	13717	81.29	4115	4190	4115	5340	2885	4115	4165.55	0.51	0	-341	4178	4146	4113	4081	4048	4162	4097	80	1225	500	2960	5	1	16000000	669	3.82	0.31	12	0.09	1093.00	13467.00	5900	20230613	-29.15	4075	20240416	2.58	4480	-6.70	20240222	4075	2.58	20240416	5900	-29.15	20230613	4075	2.58	20240416	1.17	N	155660	500	80 억		81408	N	N	0	N	00	N
72	20240418	100816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	70	2	1.70	38818415	9335	55.32	4115	4185	4115	5340	2885	4115	4158.37	0.51	0	-341	4178	4146	4113	4081	4048	4162	4097	80	1225	500	2960	5	1	16000000	670	3.83	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.07	4075	20240416	2.70	4480	-6.58	20240222	4075	2.70	20240416	5900	-29.07	20230613	4075	2.70	20240416	1.17	N	155660	500	80 억		81408	N	N	0	N	00	N
73	20240418	090812	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	45	2	1.09	2908445	702	4.16	4115	4160	4115	5340	2885	4115	4143.08	0.51	0	-57	4178	4146	4113	4081	4048	4162	4097	80	1225	500	2960	5	1	16000000	666	3.81	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.49	4075	20240416	2.09	4480	-7.14	20240222	4075	2.09	20240416	5900	-29.49	20230613	4075	2.09	20240416	1.17	N	155660	500	80 억		81408	N	N	0	N	00	N
74	20240417	160807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	35	2	0.86	69446465	16875	54.40	4080	4145	4080	5300	2860	4080	4115.35	0.51	0	30	4183	4131	4103	4051	4023	4117	4037	80	1220	500	2930	5	1	16000000	658	3.76	0.31	12	0.11	1093.00	13467.00	5900	20230613	-30.25	4075	20240416	0.98	4480	-8.15	20240222	4075	0.98	20240416	5900	-30.25	20230613	4075	0.98	20240416	1.20	N	155660	500	80 억		81411	N	N	0	N	00	N
75	20240417	150821	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	25	2	0.61	67683680	16446	53.01	4080	4145	4080	5300	2860	4080	4115.51	0.51	0	31	4183	4131	4103	4051	4023	4117	4037	80	1220	500	2930	5	1	16000000	657	3.76	0.30	12	0.10	1093.00	13467.00	5900	20230613	-30.42	4075	20240416	0.74	4480	-8.37	20240222	4075	0.74	20240416	5900	-30.42	20230613	4075	0.74	20240416	1.20	N	155660	500	80 억		81411	N	N	0	N	00	N
76	20240417	140813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	30	2	0.74	64931260	15776	50.85	4080	4145	4080	5300	2860	4080	4115.83	0.51	0	20	4183	4131	4103	4051	4023	4117	4037	80	1220	500	2930	5	1	16000000	658	3.76	0.31	12	0.10	1093.00	13467.00	5900	20230613	-30.34	4075	20240416	0.86	4480	-8.26	20240222	4075	0.86	20240416	5900	-30.34	20230613	4075	0.86	20240416	1.20	N	155660	500	80 억		81411	N	N	0	N	00	N
77	20240417	130816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	35	2	0.86	64055980	15563	50.17	4080	4145	4080	5300	2860	4080	4115.91	0.51	0	9	4183	4131	4103	4051	4023	4117	4037	80	1220	500	2930	5	1	16000000	658	3.76	0.31	12	0.10	1093.00	13467.00	5900	20230613	-30.25	4075	20240416	0.98	4480	-8.15	20240222	4075	0.98	20240416	5900	-30.25	20230613	4075	0.98	20240416	1.20	N	155660	500	80 억		81411	N	N	0	N	00	N
78	20240417	120817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	30	2	0.74	63518010	15432	49.75	4080	4145	4080	5300	2860	4080	4115.99	0.51	0	9	4183	4131	4103	4051	4023	4117	4037	80	1220	500	2930	5	1	16000000	658	3.76	0.31	12	0.10	1093.00	13467.00	5900	20230613	-30.34	4075	20240416	0.86	4480	-8.26	20240222	4075	0.86	20240416	5900	-30.34	20230613	4075	0.86	20240416	1.20	N	155660	500	80 억		81411	N	N	0	N	00	N
79	20240417	110819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	35	2	0.86	52238240	12690	40.91	4080	4145	4080	5300	2860	4080	4116.49	0.51	0	-2	4183	4131	4103	4051	4023	4117	4037	80	1220	500	2930	5	1	16000000	658	3.76	0.31	12	0.08	1093.00	13467.00	5900	20230613	-30.25	4075	20240416	0.98	4480	-8.15	20240222	4075	0.98	20240416	5900	-30.25	20230613	4075	0.98	20240416	1.20	N	155660	500	80 억		81411	N	N	0	N	00	N
80	20240417	100812	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	45	2	1.10	18638615	4520	14.57	4080	4145	4080	5300	2860	4080	4123.59	0.51	0	-2	4183	4131	4103	4051	4023	4117	4037	80	1220	500	2930	5	1	16000000	660	3.77	0.31	12	0.03	1093.00	13467.00	5900	20230613	-30.08	4075	20240416	1.23	4480	-7.92	20240222	4075	1.23	20240416	5900	-30.08	20230613	4075	1.23	20240416	1.20	N	155660	500	80 억		81411	N	N	0	N	00	N
81	20240417	090810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	5	2	0.12	73465	18	0.06	4080	4100	4080	5300	2860	4080	4081.39	0.51	0	0	4183	4131	4103	4051	4023	4117	4037	80	1220	500	2930	5	1	16000000	654	3.74	0.30	12	0.00	1093.00	13467.00	5900	20230613	-30.76	4075	20240416	0.25	4480	-8.82	20240222	4075	0.25	20240416	5900	-30.76	20230613	4075	0.25	20240416	1.20	N	155660	500	80 억		81411	N	N	0	N	00	N
82	20240416	160814	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4080	-55	5	-1.33	127801775	31022	310.87	4135	4155	4075	5370	2895	4135	4119.71	0.52	0	-5465	4201	4167	4151	4117	4101	4160	4110	80	1235	500	2970	5	1	16000000	653	3.73	0.30	12	0.19	1093.00	13467.00	5900	20230613	-30.85	4075	20240416	0.12	4480	-8.93	20240222	4075	0.12	20240416	5900	-30.85	20230613	4075	0.12	20240416	1.20	N	155660	500	80 억		83430	N	N	0	N	00	N
83	20240416	150813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4085	-50	5	-1.21	124794795	30285	303.49	4135	4155	4075	5370	2895	4135	4120.68	0.52	0	-5361	4201	4167	4151	4117	4101	4160	4110	80	1235	500	2970	5	1	16000000	654	3.74	0.30	12	0.19	1093.00	13467.00	5900	20230613	-30.76	4075	20240416	0.25	4480	-8.82	20240222	4075	0.25	20240416	5900	-30.76	20230613	4075	0.25	20240416	1.20	N	155660	500	80 억		83430	N	N	0	N	00	N
84	20240416	140813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4105	-30	5	-0.73	108736715	26359	264.14	4135	4155	4100	5370	2895	4135	4125.22	0.52	0	-4840	4201	4167	4151	4117	4101	4160	4110	80	1235	500	2970	5	1	16000000	657	3.76	0.30	12	0.16	1093.00	13467.00	5900	20230613	-30.42	4100	20240416	0.12	4480	-8.37	20240222	4100	0.12	20240416	5900	-30.42	20230613	4100	0.12	20240416	1.20	N	155660	500	80 억		83430	N	N	0	N	00	N
85	20240416	130811	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4115	-20	5	-0.48	94967425	23008	230.56	4135	4155	4100	5370	2895	4135	4127.58	0.52	0	-3515	4201	4167	4151	4117	4101	4160	4110	80	1235	500	2970	5	1	16000000	658	3.76	0.31	12	0.14	1093.00	13467.00	5900	20230613	-30.25	4100	20240416	0.37	4480	-8.15	20240222	4100	0.37	20240416	5900	-30.25	20230613	4100	0.37	20240416	1.20	N	155660	500	80 억		83430	N	N	0	N	00	N
86	20240416	120813	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4120	-15	5	-0.36	91736625	22223	222.70	4135	4155	4100	5370	2895	4135	4128.00	0.52	0	-2893	4201	4167	4151	4117	4101	4160	4110	80	1235	500	2970	5	1	16000000	659	3.77	0.31	12	0.14	1093.00	13467.00	5900	20230613	-30.17	4100	20240416	0.49	4480	-8.04	20240222	4100	0.49	20240416	5900	-30.17	20230613	4100	0.49	20240416	1.20	N	155660	500	80 억		83430	N	N	0	N	00	N
87	20240416	110810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	41623700	10074	100.95	4135	4155	4130	5370	2895	4135	4131.79	0.52	0	-2454	4201	4167	4151	4117	4101	4160	4110	80	1235	500	2970	5	1	16000000	662	3.78	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.92	4100	20231020	0.85	4480	-7.70	20240222	4130	0.12	20240416	5900	-29.92	20230613	4100	0.85	20231020	1.20	N	155660	500	80 억		83430	N	N	0	N	00	N
88	20240416	100803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-5	5	-0.12	26835675	6495	65.09	4135	4155	4130	5370	2895	4135	4131.74	0.52	0	-1217	4201	4167	4151	4117	4101	4160	4110	80	1235	500	2970	5	1	16000000	661	3.78	0.31	12	0.04	1093.00	13467.00	5900	20230613	-30.00	4100	20231020	0.73	4480	-7.81	20240222	4130	0.00	20240416	5900	-30.00	20230613	4100	0.73	20231020	1.20	N	155660	500	80 억		83430	N	N	0	N	00	N
89	20240416	090803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-5	5	-0.12	1596055	386	3.87	4135	4150	4130	5370	2895	4135	4134.86	0.52	0	-134	4201	4167	4151	4117	4101	4160	4110	80	1235	500	2970	5	1	16000000	661	3.78	0.31	12	0.00	1093.00	13467.00	5900	20230613	-30.00	4100	20231020	0.73	4480	-7.81	20240222	4130	0.00	20240416	5900	-30.00	20230613	4100	0.73	20231020	1.20	N	155660	500	80 억		83430	N	N	0	N	00	N
90	20240415	160801	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-45	5	-1.08	41349265	9979	73.50	4155	4185	4135	5430	2930	4180	4143.63	0.53	0	-647	4236	4207	4176	4147	4116	4192	4132	80	1250	500	3000	5	1	16000000	662	3.78	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.92	4100	20231020	0.85	4480	-7.70	20240222	4135	0.00	20240415	5900	-29.92	20230613	4100	0.85	20231020	1.16	N	155660	500	80 억		84090	N	N	1	N	00	N
91	20240415	150806	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-25	5	-0.60	39859625	9619	70.85	4155	4185	4135	5430	2930	4180	4143.84	0.53	0	-658	4236	4207	4176	4147	4116	4192	4132	80	1250	500	3000	5	1	16000000	665	3.80	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.58	4100	20231020	1.34	4480	-7.25	20240222	4135	0.48	20240415	5900	-29.58	20230613	4100	1.34	20231020	1.16	N	155660	500	80 억		84090	N	N	1	N	00	N
92	20240415	140759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-35	5	-0.84	39112600	9439	69.52	4155	4185	4135	5430	2930	4180	4143.72	0.53	0	-534	4236	4207	4176	4147	4116	4192	4132	80	1250	500	3000	5	1	16000000	663	3.79	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.75	4100	20231020	1.10	4480	-7.48	20240222	4135	0.24	20240415	5900	-29.75	20230613	4100	1.10	20231020	1.16	N	155660	500	80 억		84090	N	N	1	N	00	N
93	20240415	130750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-40	5	-0.96	32561850	7855	57.86	4155	4185	4135	5430	2930	4180	4145.37	0.53	0	-533	4236	4207	4176	4147	4116	4192	4132	80	1250	500	3000	5	1	16000000	662	3.79	0.31	12	0.05	1093.00	13467.00	5900	20230613	-29.83	4100	20231020	0.98	4480	-7.59	20240222	4135	0.12	20240415	5900	-29.83	20230613	4100	0.98	20231020	1.16	N	155660	500	80 억		84090	N	N	1	N	00	N
94	20240415	120804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-35	5	-0.84	25568345	6166	45.42	4155	4185	4140	5430	2930	4180	4146.67	0.53	0	-533	4236	4207	4176	4147	4116	4192	4132	80	1250	500	3000	5	1	16000000	663	3.79	0.31	12	0.04	1093.00	13467.00	5900	20230613	-29.75	4100	20231020	1.10	4480	-7.48	20240222	4140	0.12	20240415	5900	-29.75	20230613	4100	1.10	20231020	1.16	N	155660	500	80 억		84090	N	N	1	N	00	N
95	20240415	110804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-35	5	-0.84	23980745	5783	42.59	4155	4185	4140	5430	2930	4180	4146.77	0.53	0	-533	4236	4207	4176	4147	4116	4192	4132	80	1250	500	3000	5	1	16000000	663	3.79	0.31	12	0.04	1093.00	13467.00	5900	20230613	-29.75	4100	20231020	1.10	4480	-7.48	20240222	4140	0.12	20240415	5900	-29.75	20230613	4100	1.10	20231020	1.16	N	155660	500	80 억		84090	N	N	1	N	00	N
96	20240415	100759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-20	5	-0.48	3792170	913	6.72	4155	4185	4145	5430	2930	4180	4153.53	0.53	0	-444	4236	4207	4176	4147	4116	4192	4132	80	1250	500	3000	5	1	16000000	666	3.81	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.49	4100	20231020	1.46	4480	-7.14	20240222	4140	0.48	20240403	5900	-29.49	20230613	4100	1.46	20231020	1.16	N	155660	500	80 억		84090	N	N	1	N	00	N
97	20240415	090805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	5	2	0.12	1371180	330	2.43	4155	4185	4155	5430	2930	4180	4155.09	0.53	0	-47	4236	4207	4176	4147	4116	4192	4132	80	1250	500	3000	5	1	16000000	670	3.83	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.07	4100	20231020	2.07	4480	-6.58	20240222	4140	1.09	20240403	5900	-29.07	20230613	4100	2.07	20231020	1.16	N	155660	500	80 억		84090	N	N	1	N	00	N
98	20240412	160759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	0	3	0.00	56277035	13521	62.07	4205	4205	4145	5430	2930	4180	4162.19	0.53	0	-401	4246	4212	4186	4152	4126	4200	4140	80	1250	500	3000	5	1	16000000	669	3.82	0.31	12	0.08	1093.00	13467.00	5900	20230613	-29.15	4100	20231020	1.95	4480	-6.70	20240222	4140	0.97	20240403	5900	-29.15	20230613	4100	1.95	20231020	1.19	N	155660	500	80 억		84489	N	N	1	N	00	N
99	20240412	150802	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	52673355	12658	58.10	4205	4205	4145	5430	2930	4180	4161.27	0.53	0	-322	4246	4212	4186	4152	4126	4200	4140	80	1250	500	3000	5	1	16000000	668	3.82	0.31	12	0.08	1093.00	13467.00	5900	20230613	-29.24	4100	20231020	1.83	4480	-6.81	20240222	4140	0.85	20240403	5900	-29.24	20230613	4100	1.83	20231020	1.19	N	155660	500	80 억		84489	N	N	1	N	00	N
100	20240412	140758	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	48643700	11692	53.67	4205	4205	4145	5430	2930	4180	4160.43	0.53	0	-40	4246	4212	4186	4152	4126	4200	4140	80	1250	500	3000	5	1	16000000	668	3.82	0.31	12	0.07	1093.00	13467.00	5900	20230613	-29.24	4100	20231020	1.83	4480	-6.81	20240222	4140	0.85	20240403	5900	-29.24	20230613	4100	1.83	20231020	1.19	N	155660	500	80 억		84489	N	N	1	N	00	N
101	20240412	130750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	48392950	11632	53.39	4205	4205	4145	5430	2930	4180	4160.33	0.53	0	2	4246	4212	4186	4152	4126	4200	4140	80	1250	500	3000	5	1	16000000	667	3.82	0.31	12	0.07	1093.00	13467.00	5900	20230613	-29.32	4100	20231020	1.71	4480	-6.92	20240222	4140	0.72	20240403	5900	-29.32	20230613	4100	1.71	20231020	1.19	N	155660	500	80 억		84489	N	N	1	N	00	N
102	20240412	120756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	42124430	10127	46.49	4205	4205	4145	5430	2930	4180	4159.62	0.53	0	5	4246	4212	4186	4152	4126	4200	4140	80	1250	500	3000	5	1	16000000	667	3.82	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.32	4100	20231020	1.71	4480	-6.92	20240222	4140	0.72	20240403	5900	-29.32	20230613	4100	1.71	20231020	1.19	N	155660	500	80 억		84489	N	N	1	N	00	N
103	20240412	110753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	40039430	9627	44.19	4205	4205	4145	5430	2930	4180	4159.08	0.53	0	5	4246	4212	4186	4152	4126	4200	4140	80	1250	500	3000	5	1	16000000	667	3.82	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.32	4100	20231020	1.71	4480	-6.92	20240222	4140	0.72	20240403	5900	-29.32	20230613	4100	1.71	20231020	1.19	N	155660	500	80 억		84489	N	N	1	N	00	N
104	20240412	100755	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	36831060	8858	40.66	4205	4205	4145	5430	2930	4180	4157.94	0.53	0	106	4246	4212	4186	4152	4126	4200	4140	80	1250	500	3000	5	1	16000000	668	3.82	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.24	4100	20231020	1.83	4480	-6.81	20240222	4140	0.85	20240403	5900	-29.24	20230613	4100	1.83	20231020	1.19	N	155660	500	80 억		84489	N	N	1	N	00	N
105	20240412	090755	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-25	5	-0.60	3296655	792	3.64	4205	4205	4155	5430	2930	4180	4162.44	0.53	0	106	4246	4212	4186	4152	4126	4200	4140	80	1250	500	3000	5	1	16000000	665	3.80	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.58	4100	20231020	1.34	4480	-7.25	20240222	4140	0.36	20240403	5900	-29.58	20230613	4100	1.34	20231020	1.19	N	155660	500	80 억		84489	N	N	1	N	00	N
106	20240411	160749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-35	5	-0.83	91210390	21762	145.62	4215	4220	4160	5470	2955	4215	4191.34	0.53	0	-948	4251	4232	4201	4182	4151	4242	4192	80	1255	500	3030	5	1	16000000	669	3.82	0.31	12	0.14	1093.00	13467.00	5900	20230613	-29.15	4100	20231020	1.95	4480	-6.70	20240222	4140	0.97	20240403	5900	-29.15	20230613	4100	1.95	20231020	1.23	N	155660	500	80 억		85238	N	N	1	N	00	N
107	20240411	150757	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	-15	5	-0.36	83808850	19990	133.77	4215	4220	4160	5470	2955	4215	4192.54	0.53	0	-739	4251	4232	4201	4182	4151	4242	4192	80	1255	500	3030	5	1	16000000	672	3.84	0.31	12	0.12	1093.00	13467.00	5900	20230613	-28.81	4100	20231020	2.44	4480	-6.25	20240222	4140	1.45	20240403	5900	-28.81	20230613	4100	2.44	20231020	1.23	N	155660	500	80 억		85238	N	N	68	N	00	N
108	20240411	140752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-25	5	-0.59	77738305	18543	124.08	4215	4220	4160	5470	2955	4215	4192.33	0.53	0	-619	4251	4232	4201	4182	4151	4242	4192	80	1255	500	3030	5	1	16000000	670	3.83	0.31	12	0.12	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4140	1.21	20240403	5900	-28.98	20230613	4100	2.20	20231020	1.23	N	155660	500	80 억		85238	N	N	68	N	00	N
109	20240411	130744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-25	5	-0.59	66686670	15900	106.40	4215	4220	4160	5470	2955	4215	4194.13	0.53	0	-619	4251	4232	4201	4182	4151	4242	4192	80	1255	500	3030	5	1	16000000	670	3.83	0.31	12	0.10	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4140	1.21	20240403	5900	-28.98	20230613	4100	2.20	20231020	1.23	N	155660	500	80 억		85238	N	N	68	N	00	N
110	20240411	120754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-30	5	-0.71	64768630	15442	103.33	4215	4220	4160	5470	2955	4215	4194.32	0.53	0	-619	4251	4232	4201	4182	4151	4242	4192	80	1255	500	3030	5	1	16000000	670	3.83	0.31	12	0.10	1093.00	13467.00	5900	20230613	-29.07	4100	20231020	2.07	4480	-6.58	20240222	4140	1.09	20240403	5900	-29.07	20230613	4100	2.07	20231020	1.23	N	155660	500	80 억		85238	N	N	68	N	00	N
111	20240411	110748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	-10	5	-0.24	59125340	14094	94.31	4215	4220	4160	5470	2955	4215	4195.07	0.53	0	-503	4251	4232	4201	4182	4151	4242	4192	80	1255	500	3030	5	1	16000000	673	3.85	0.31	12	0.09	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.23	N	155660	500	80 억		85238	N	N	68	N	00	N
112	20240411	100754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	-15	5	-0.36	36899700	8801	58.89	4215	4220	4160	5470	2955	4215	4192.67	0.53	0	-531	4251	4232	4201	4182	4151	4242	4192	80	1255	500	3030	5	1	16000000	672	3.84	0.31	12	0.06	1093.00	13467.00	5900	20230613	-28.81	4100	20231020	2.44	4480	-6.25	20240222	4140	1.45	20240403	5900	-28.81	20230613	4100	2.44	20231020	1.23	N	155660	500	80 억		85238	N	N	68	N	00	N
113	20240411	090751	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	-20	5	-0.47	956050	227	1.52	4215	4220	4195	5470	2955	4215	4211.67	0.53	0	-177	4251	4232	4201	4182	4151	4242	4192	80	1255	500	3030	5	1	16000000	671	3.84	0.31	12	0.00	1093.00	13467.00	5900	20230613	-28.90	4100	20231020	2.32	4480	-6.36	20240222	4140	1.33	20240403	5900	-28.90	20230613	4100	2.32	20231020	1.23	N	155660	500	80 억		85238	N	N	68	N	00	N
114	20240409	160738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	25	2	0.60	62714205	14939	87.78	4190	4220	4170	5440	2935	4190	4198.02	0.53	0	3094	4226	4207	4186	4167	4146	4197	4157	80	1250	500	3010	5	1	16000000	674	3.86	0.31	12	0.09	1093.00	13467.00	5900	20230613	-28.56	4100	20231020	2.80	4480	-5.92	20240222	4140	1.81	20240403	5900	-28.56	20230613	4100	2.80	20231020	1.24	N	155660	500	80 억		85547	N	N	68	N	00	N
115	20240409	150744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	25	2	0.60	60307080	14368	84.43	4190	4220	4170	5440	2935	4190	4197.32	0.53	0	3008	4226	4207	4186	4167	4146	4197	4157	80	1250	500	3010	5	1	16000000	674	3.86	0.31	12	0.09	1093.00	13467.00	5900	20230613	-28.56	4100	20231020	2.80	4480	-5.92	20240222	4140	1.81	20240403	5900	-28.56	20230613	4100	2.80	20231020	1.24	N	155660	500	80 억		85547	N	N	0	N	00	N
116	20240409	140748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	20	2	0.48	56563295	13479	79.20	4190	4220	4170	5440	2935	4190	4196.40	0.53	0	2412	4226	4207	4186	4167	4146	4197	4157	80	1250	500	3010	5	1	16000000	674	3.85	0.31	12	0.08	1093.00	13467.00	5900	20230613	-28.64	4100	20231020	2.68	4480	-6.03	20240222	4140	1.69	20240403	5900	-28.64	20230613	4100	2.68	20231020	1.24	N	155660	500	80 억		85547	N	N	0	N	00	N
117	20240409	130742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	25	2	0.60	46448175	11072	65.06	4190	4215	4170	5440	2935	4190	4195.10	0.53	0	2196	4226	4207	4186	4167	4146	4197	4157	80	1250	500	3010	5	1	16000000	674	3.86	0.31	12	0.07	1093.00	13467.00	5900	20230613	-28.56	4100	20231020	2.80	4480	-5.92	20240222	4140	1.81	20240403	5900	-28.56	20230613	4100	2.80	20231020	1.24	N	155660	500	80 억		85547	N	N	0	N	00	N
118	20240409	120744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	15	2	0.36	34101675	8134	47.80	4190	4215	4170	5440	2935	4190	4192.49	0.53	0	1611	4226	4207	4186	4167	4146	4197	4157	80	1250	500	3010	5	1	16000000	673	3.85	0.31	12	0.05	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.24	N	155660	500	80 억		85547	N	N	0	N	00	N
119	20240409	110743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	20	2	0.48	22522405	5375	31.58	4190	4215	4170	5440	2935	4190	4190.21	0.53	0	900	4226	4207	4186	4167	4146	4197	4157	80	1250	500	3010	5	1	16000000	674	3.85	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.64	4100	20231020	2.68	4480	-6.03	20240222	4140	1.69	20240403	5900	-28.64	20230613	4100	2.68	20231020	1.24	N	155660	500	80 억		85547	N	N	0	N	00	N
120	20240409	100737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	20	2	0.48	20248495	4835	28.41	4190	4215	4170	5440	2935	4190	4187.90	0.53	0	480	4226	4207	4186	4167	4146	4197	4157	80	1250	500	3010	5	1	16000000	674	3.85	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.64	4100	20231020	2.68	4480	-6.03	20240222	4140	1.69	20240403	5900	-28.64	20230613	4100	2.68	20231020	1.24	N	155660	500	80 억		85547	N	N	0	N	00	N
121	20240409	090752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-10	5	-0.24	1798515	430	2.53	4190	4190	4180	5440	2935	4190	4182.59	0.53	0	-25	4226	4207	4186	4167	4146	4197	4157	80	1250	500	3010	5	1	16000000	669	3.82	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.15	4100	20231020	1.95	4480	-6.70	20240222	4140	0.97	20240403	5900	-29.15	20230613	4100	1.95	20231020	1.24	N	155660	500	80 억		85547	N	N	0	N	00	N
122	20240408	160736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-15	5	-0.36	71222515	17017	165.12	4205	4205	4165	5460	2945	4205	4185.37	0.54	0	-53	4235	4220	4205	4190	4175	4212	4182	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.11	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4140	1.21	20240403	5900	-28.98	20230613	4100	2.20	20231020	1.24	N	155660	500	80 억		85600	N	N	114	N	00	N
123	20240408	150742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-15	5	-0.36	50617790	12091	117.32	4205	4205	4180	5460	2945	4205	4186.40	0.54	0	24	4235	4220	4205	4190	4175	4212	4182	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.08	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4140	1.21	20240403	5900	-28.98	20230613	4100	2.20	20231020	1.24	N	155660	500	80 억		85600	N	N	114	N	00	N
124	20240408	140743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	-5	5	-0.12	45278445	10818	104.97	4205	4205	4180	5460	2945	4205	4185.47	0.54	0	40	4235	4220	4205	4190	4175	4212	4182	80	1255	500	3020	5	1	16000000	672	3.84	0.31	12	0.07	1093.00	13467.00	5900	20230613	-28.81	4100	20231020	2.44	4480	-6.25	20240222	4140	1.45	20240403	5900	-28.81	20230613	4100	2.44	20231020	1.24	N	155660	500	80 억		85600	N	N	114	N	00	N
125	20240408	130739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-15	5	-0.36	42574085	10174	98.72	4205	4205	4180	5460	2945	4205	4184.60	0.54	0	49	4235	4220	4205	4190	4175	4212	4182	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.06	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4140	1.21	20240403	5900	-28.98	20230613	4100	2.20	20231020	1.24	N	155660	500	80 억		85600	N	N	114	N	00	N
126	20240408	120744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-15	5	-0.36	30058490	7187	69.74	4205	4205	4180	5460	2945	4205	4182.34	0.54	0	49	4235	4220	4205	4190	4175	4212	4182	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4140	1.21	20240403	5900	-28.98	20230613	4100	2.20	20231020	1.24	N	155660	500	80 억		85600	N	N	114	N	00	N
127	20240408	110744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-20	5	-0.48	24420620	5839	56.66	4205	4205	4180	5460	2945	4205	4182.33	0.54	0	49	4235	4220	4205	4190	4175	4212	4182	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.04	1093.00	13467.00	5900	20230613	-29.07	4100	20231020	2.07	4480	-6.58	20240222	4140	1.09	20240403	5900	-29.07	20230613	4100	2.07	20231020	1.24	N	155660	500	80 억		85600	N	N	114	N	00	N
128	20240408	100735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	-5	5	-0.12	1292840	308	2.99	4205	4205	4195	5460	2945	4205	4197.53	0.54	0	0	4235	4220	4205	4190	4175	4212	4182	80	1255	500	3020	5	1	16000000	672	3.84	0.31	12	0.00	1093.00	13467.00	5900	20230613	-28.81	4100	20231020	2.44	4480	-6.25	20240222	4140	1.45	20240403	5900	-28.81	20230613	4100	2.44	20231020	1.24	N	155660	500	80 억		85600	N	N	114	N	00	N
129	20240408	090743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	42050	10	0.10	4205	4205	4205	5460	2945	4205	4205.00	0.54	0	0	4235	4220	4205	4190	4175	4212	4182	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.00	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.24	N	155660	500	80 억		85600	N	N	114	N	00	N
130	20240405	160742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	43355845	10306	117.13	4220	4220	4190	5460	2945	4205	4206.85	0.53	0	151	4241	4222	4196	4177	4151	4232	4187	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.06	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		85599	N	N	114	N	00	N
131	20240405	150737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	28891680	6865	78.02	4220	4220	4205	5460	2945	4205	4208.55	0.53	0	150	4241	4222	4196	4177	4151	4232	4187	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		85599	N	N	3	N	00	N
132	20240405	140737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	5	2	0.12	22330700	5306	60.30	4220	4220	4205	5460	2945	4205	4208.58	0.53	0	150	4241	4222	4196	4177	4151	4232	4187	80	1255	500	3020	5	1	16000000	674	3.85	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.64	4100	20231020	2.68	4480	-6.03	20240222	4140	1.69	20240403	5900	-28.64	20230613	4100	2.68	20231020	1.25	N	155660	500	80 억		85599	N	N	3	N	00	N
133	20240405	130735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	10	2	0.24	21438215	5094	57.89	4220	4220	4205	5460	2945	4205	4208.52	0.53	0	150	4241	4222	4196	4177	4151	4232	4187	80	1255	500	3020	5	1	16000000	674	3.86	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.56	4100	20231020	2.80	4480	-5.92	20240222	4140	1.81	20240403	5900	-28.56	20230613	4100	2.80	20231020	1.25	N	155660	500	80 억		85599	N	N	3	N	00	N
134	20240405	120736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	19020505	4520	51.37	4220	4220	4205	5460	2945	4205	4208.08	0.53	0	150	4241	4222	4196	4177	4151	4232	4187	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		85599	N	N	3	N	00	N
135	20240405	110741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	9617265	2284	25.96	4220	4220	4205	5460	2945	4205	4210.71	0.53	0	150	4241	4222	4196	4177	4151	4232	4187	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.01	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		85599	N	N	3	N	00	N
136	20240405	100638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	10	2	0.24	8452365	2007	22.81	4220	4220	4205	5460	2945	4205	4211.44	0.53	0	150	4241	4222	4196	4177	4151	4232	4187	80	1255	500	3020	5	1	16000000	674	3.86	0.31	12	0.01	1093.00	13467.00	5900	20230613	-28.56	4100	20231020	2.80	4480	-5.92	20240222	4140	1.81	20240403	5900	-28.56	20230613	4100	2.80	20231020	1.25	N	155660	500	80 억		85599	N	N	3	N	00	N
137	20240405	090728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4220	15	2	0.36	831340	197	2.24	4220	4220	4220	5460	2945	4205	4220.00	0.53	0	0	4241	4222	4196	4177	4151	4232	4187	80	1255	500	3020	5	1	16000000	675	3.86	0.31	12	0.00	1093.00	13467.00	5900	20230613	-28.47	4100	20231020	2.93	4480	-5.80	20240222	4140	1.93	20240403	5900	-28.47	20230613	4100	2.93	20231020	1.25	N	155660	500	80 억		85599	N	N	3	N	00	N
138	20240404	160727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	55	2	1.33	36859340	8799	51.44	4170	4215	4170	5390	2905	4150	4189.02	0.53	0	172	4230	4190	4165	4125	4100	4210	4145	80	1240	500	2980	5	1	16000000	673	3.85	0.31	12	0.05	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		85427	N	N	3	N	00	N
139	20240404	150724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	30	2	0.72	31299935	7472	43.68	4170	4215	4170	5390	2905	4150	4188.96	0.53	0	-110	4230	4190	4165	4125	4100	4210	4145	80	1240	500	2980	5	1	16000000	669	3.82	0.31	12	0.05	1093.00	13467.00	5900	20230613	-29.15	4100	20231020	1.95	4480	-6.70	20240222	4140	0.97	20240403	5900	-29.15	20230613	4100	1.95	20231020	1.25	N	155660	500	80 억		85427	N	N	7	N	00	N
140	20240404	140727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	45	2	1.08	25513550	6092	35.62	4170	4215	4170	5390	2905	4150	4188.04	0.53	0	-108	4230	4190	4165	4125	4100	4210	4145	80	1240	500	2980	5	1	16000000	671	3.84	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.90	4100	20231020	2.32	4480	-6.36	20240222	4140	1.33	20240403	5900	-28.90	20230613	4100	2.32	20231020	1.25	N	155660	500	80 억		85427	N	N	7	N	00	N
141	20240404	130719	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	40	2	0.96	17901720	4274	24.99	4170	4215	4170	5390	2905	4150	4188.52	0.53	0	-108	4230	4190	4165	4125	4100	4210	4145	80	1240	500	2980	5	1	16000000	670	3.83	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4140	1.21	20240403	5900	-28.98	20230613	4100	2.20	20231020	1.25	N	155660	500	80 억		85427	N	N	7	N	00	N
142	20240404	120725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	55	2	1.33	17004425	4060	23.74	4170	4215	4170	5390	2905	4150	4188.28	0.53	0	-108	4230	4190	4165	4125	4100	4210	4145	80	1240	500	2980	5	1	16000000	673	3.85	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4140	1.57	20240403	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		85427	N	N	7	N	00	N
143	20240404	110726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	60	2	1.45	15010850	3586	20.96	4170	4215	4170	5390	2905	4150	4185.96	0.53	0	-108	4230	4190	4165	4125	4100	4210	4145	80	1240	500	2980	5	1	16000000	674	3.85	0.31	12	0.02	1093.00	13467.00	5900	20230613	-28.64	4100	20231020	2.68	4480	-6.03	20240222	4140	1.69	20240403	5900	-28.64	20230613	4100	2.68	20231020	1.25	N	155660	500	80 억		85427	N	N	7	N	00	N
144	20240404	100726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	30	2	0.72	7013275	1681	9.83	4170	4180	4170	5390	2905	4150	4172.09	0.53	0	-24	4230	4190	4165	4125	4100	4210	4145	80	1240	500	2980	5	1	16000000	669	3.82	0.31	12	0.01	1093.00	13467.00	5900	20230613	-29.15	4100	20231020	1.95	4480	-6.70	20240222	4140	0.97	20240403	5900	-29.15	20230613	4100	1.95	20231020	1.25	N	155660	500	80 억		85427	N	N	7	N	00	N
145	20240404	090726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	20	2	0.48	825660	198	1.16	4170	4170	4170	5390	2905	4150	4170.00	0.53	0	0	4230	4190	4165	4125	4100	4210	4145	80	1240	500	2980	5	1	16000000	667	3.82	0.31	12	0.00	1093.00	13467.00	5900	20230613	-29.32	4100	20231020	1.71	4480	-6.92	20240222	4140	0.72	20240403	5900	-29.32	20230613	4100	1.71	20231020	1.25	N	155660	500	80 억		85427	N	N	7	N	00	N
146	20240403	160725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-30	5	-0.72	70918770	17105	121.23	4140	4205	4140	5430	2930	4180	4146.08	0.54	0	-416	4280	4230	4205	4155	4130	4217	4142	80	1250	500	3000	5	1	16000000	664	3.80	0.31	12	0.11	1093.00	13467.00	5900	20230613	-29.66	4100	20231020	1.22	4480	-7.37	20240222	4140	0.24	20240403	5900	-29.66	20230613	4100	1.22	20231020	1.25	N	155660	500	80 억		86043	N	N	7	N	00	N
147	20240403	150724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-20	5	-0.48	60610060	14619	103.61	4140	4205	4140	5430	2930	4180	4145.98	0.54	0	-174	4280	4230	4205	4155	4130	4217	4142	80	1250	500	3000	5	1	16000000	666	3.81	0.31	12	0.09	1093.00	13467.00	5900	20230613	-29.49	4100	20231020	1.46	4480	-7.14	20240222	4140	0.48	20240403	5900	-29.49	20230613	4100	1.46	20231020	1.25	N	155660	500	80 억		86043	N	N	30	N	00	N
148	20240403	140718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-30	5	-0.72	59724945	14406	102.11	4140	4205	4140	5430	2930	4180	4145.84	0.54	0	-82	4280	4230	4205	4155	4130	4217	4142	80	1250	500	3000	5	1	16000000	664	3.80	0.31	12	0.09	1093.00	13467.00	5900	20230613	-29.66	4100	20231020	1.22	4480	-7.37	20240222	4140	0.24	20240403	5900	-29.66	20230613	4100	1.22	20231020	1.25	N	155660	500	80 억		86043	N	N	30	N	00	N
149	20240403	130717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-30	5	-0.72	59131115	14263	101.09	4140	4205	4140	5430	2930	4180	4145.77	0.54	0	-81	4280	4230	4205	4155	4130	4217	4142	80	1250	500	3000	5	1	16000000	664	3.80	0.31	12	0.09	1093.00	13467.00	5900	20230613	-29.66	4100	20231020	1.22	4480	-7.37	20240222	4140	0.24	20240403	5900	-29.66	20230613	4100	1.22	20231020	1.25	N	155660	500	80 억		86043	N	N	30	N	00	N
150	20240403	120717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-25	5	-0.60	45573940	10997	77.94	4140	4205	4140	5430	2930	4180	4144.22	0.54	0	-12	4280	4230	4205	4155	4130	4217	4142	80	1250	500	3000	5	1	16000000	665	3.80	0.31	12	0.07	1093.00	13467.00	5900	20230613	-29.58	4100	20231020	1.34	4480	-7.25	20240222	4140	0.36	20240403	5900	-29.58	20230613	4100	1.34	20231020	1.25	N	155660	500	80 억		86043	N	N	30	N	00	N
151	20240403	110721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-25	5	-0.60	44276180	10684	75.72	4140	4205	4140	5430	2930	4180	4144.16	0.54	0	-12	4280	4230	4205	4155	4130	4217	4142	80	1250	500	3000	5	1	16000000	665	3.80	0.31	12	0.07	1093.00	13467.00	5900	20230613	-29.58	4100	20231020	1.34	4480	-7.25	20240222	4140	0.36	20240403	5900	-29.58	20230613	4100	1.34	20231020	1.25	N	155660	500	80 억		86043	N	N	30	N	00	N
152	20240403	100720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-35	5	-0.84	42305595	10209	72.36	4140	4205	4140	5430	2930	4180	4143.95	0.54	0	69	4280	4230	4205	4155	4130	4217	4142	80	1250	500	3000	5	1	16000000	663	3.79	0.31	12	0.06	1093.00	13467.00	5900	20230613	-29.75	4100	20231020	1.10	4480	-7.48	20240222	4140	0.12	20240403	5900	-29.75	20230613	4100	1.10	20231020	1.25	N	155660	500	80 억		86043	N	N	30	N	00	N
153	20240403	090720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-15	5	-0.36	20228925	4882	34.60	4140	4205	4140	5430	2930	4180	4143.57	0.54	0	-114	4280	4230	4205	4155	4130	4217	4142	80	1250	500	3000	5	1	16000000	666	3.81	0.31	12	0.03	1093.00	13467.00	5900	20230613	-29.41	4100	20231020	1.59	4480	-7.03	20240222	4140	0.60	20240403	5900	-29.41	20230613	4100	1.59	20231020	1.25	N	155660	500	80 억		86043	N	N	30	N	00	N
154	20240402	160709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-25	5	-0.59	59194980	14109	103.71	4255	4255	4180	5460	2945	4205	4195.55	0.54	0	-438	4228	4216	4203	4191	4178	4222	4197	80	1255	500	3020	5	1	16000000	669	3.82	0.31	12	0.09	1093.00	13467.00	5900	20230613	-29.15	4100	20231020	1.95	4480	-6.70	20240222	4145	0.84	20240118	5900	-29.15	20230613	4100	1.95	20231020	1.25	N	155660	500	80 억		86492	N	N	30	N	00	N
155	20240402	150716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-20	5	-0.48	53447275	12734	93.60	4255	4255	4185	5460	2945	4205	4197.21	0.54	0	-427	4228	4216	4203	4191	4178	4222	4197	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.08	1093.00	13467.00	5900	20230613	-29.07	4100	20231020	2.07	4480	-6.58	20240222	4145	0.97	20240118	5900	-29.07	20230613	4100	2.07	20231020	1.25	N	155660	500	80 억		86492	N	N	0	N	00	N
156	20240402	140719	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-15	5	-0.36	28290010	6726	49.44	4255	4255	4190	5460	2945	4205	4206.07	0.54	0	-355	4228	4216	4203	4191	4178	4222	4197	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4145	1.09	20240118	5900	-28.98	20230613	4100	2.20	20231020	1.25	N	155660	500	80 억		86492	N	N	0	N	00	N
157	20240402	130708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-15	5	-0.36	22143280	5259	38.66	4255	4255	4190	5460	2945	4205	4210.55	0.54	0	-355	4228	4216	4203	4191	4178	4222	4197	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.03	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4145	1.09	20240118	5900	-28.98	20230613	4100	2.20	20231020	1.25	N	155660	500	80 억		86492	N	N	0	N	00	N
158	20240402	120704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	10	2	0.24	13460200	3191	23.46	4255	4255	4200	5460	2945	4205	4218.18	0.54	0	-206	4228	4216	4203	4191	4178	4222	4197	80	1255	500	3020	5	1	16000000	674	3.86	0.31	12	0.02	1093.00	13467.00	5900	20230613	-28.56	4100	20231020	2.80	4480	-5.92	20240222	4145	1.69	20240118	5900	-28.56	20230613	4100	2.80	20231020	1.25	N	155660	500	80 억		86492	N	N	0	N	00	N
159	20240402	110709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	5	2	0.12	8655840	2049	15.06	4255	4255	4210	5460	2945	4205	4224.42	0.54	0	-68	4228	4216	4203	4191	4178	4222	4197	80	1255	500	3020	5	1	16000000	674	3.85	0.31	12	0.01	1093.00	13467.00	5900	20230613	-28.64	4100	20231020	2.68	4480	-6.03	20240222	4145	1.57	20240118	5900	-28.64	20230613	4100	2.68	20231020	1.25	N	155660	500	80 억		86492	N	N	0	N	00	N
160	20240402	100710	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4225	20	2	0.48	3974080	939	6.90	4255	4255	4210	5460	2945	4205	4232.25	0.54	0	-68	4228	4216	4203	4191	4178	4222	4197	80	1255	500	3020	5	1	16000000	676	3.87	0.31	12	0.01	1093.00	13467.00	5900	20230613	-28.39	4100	20231020	3.05	4480	-5.69	20240222	4145	1.93	20240118	5900	-28.39	20230613	4100	3.05	20231020	1.25	N	155660	500	80 억		86492	N	N	0	N	00	N
161	20240402	090710	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	35	2	0.83	1731710	407	2.99	4255	4255	4240	5460	2945	4205	4254.82	0.54	0	-60	4228	4216	4203	4191	4178	4222	4197	80	1255	500	3020	5	1	16000000	678	3.88	0.31	12	0.00	1093.00	13467.00	5900	20230613	-28.14	4100	20231020	3.41	4480	-5.36	20240222	4145	2.29	20240118	5900	-28.14	20230613	4100	3.41	20231020	1.25	N	155660	500	80 억		86492	N	N	0	N	00	N
162	20240401	160707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	57104960	13596	60.19	4190	4215	4190	5460	2945	4205	4200.13	0.54	0	-41	4275	4240	4210	4175	4145	4225	4160	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.08	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4145	1.45	20240118	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		86544	N	N	1	N	00	N
163	20240401	150709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	-10	5	-0.24	54536810	12985	57.48	4190	4215	4190	5460	2945	4205	4199.99	0.54	0	-42	4275	4240	4210	4175	4145	4225	4160	80	1255	500	3020	5	1	16000000	671	3.84	0.31	12	0.08	1093.00	13467.00	5900	20230613	-28.90	4100	20231020	2.32	4480	-6.36	20240222	4145	1.21	20240118	5900	-28.90	20230613	4100	2.32	20231020	1.25	N	155660	500	80 억		86544	N	N	1	N	00	N
164	20240401	140704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	-5	5	-0.12	34462645	8209	36.34	4190	4215	4190	5460	2945	4205	4198.15	0.54	0	-53	4275	4240	4210	4175	4145	4225	4160	80	1255	500	3020	5	1	16000000	672	3.84	0.31	12	0.05	1093.00	13467.00	5900	20230613	-28.81	4100	20231020	2.44	4480	-6.25	20240222	4145	1.33	20240118	5900	-28.81	20230613	4100	2.44	20231020	1.25	N	155660	500	80 억		86544	N	N	1	N	00	N
165	20240401	130702	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	30888230	7358	32.57	4190	4215	4190	5460	2945	4205	4197.91	0.54	0	-53	4275	4240	4210	4175	4145	4225	4160	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.05	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4145	1.45	20240118	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		86544	N	N	1	N	00	N
166	20240401	120708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-15	5	-0.36	25886045	6165	27.29	4190	4215	4190	5460	2945	4205	4198.87	0.54	0	-53	4275	4240	4210	4175	4145	4225	4160	80	1255	500	3020	5	1	16000000	670	3.83	0.31	12	0.04	1093.00	13467.00	5900	20230613	-28.98	4100	20231020	2.20	4480	-6.47	20240222	4145	1.09	20240118	5900	-28.98	20230613	4100	2.20	20231020	1.25	N	155660	500	80 억		86544	N	N	1	N	00	N
167	20240401	110707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	10643295	2533	11.21	4190	4210	4190	5460	2945	4205	4201.85	0.54	0	-135	4275	4240	4210	4175	4145	4225	4160	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.02	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4145	1.45	20240118	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		86544	N	N	1	N	00	N
168	20240401	100704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	5	2	0.12	6832290	1627	7.20	4190	4210	4190	5460	2945	4205	4199.32	0.54	0	-135	4275	4240	4210	4175	4145	4225	4160	80	1255	500	3020	5	1	16000000	674	3.85	0.31	12	0.01	1093.00	13467.00	5900	20230613	-28.64	4100	20231020	2.68	4480	-6.03	20240222	4145	1.57	20240118	5900	-28.64	20230613	4100	2.68	20231020	1.25	N	155660	500	80 억		86544	N	N	1	N	00	N
169	20240401	090704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	0	3	0.00	1195870	285	1.26	4190	4205	4190	5460	2945	4205	4196.04	0.54	0	-83	4275	4240	4210	4175	4145	4225	4160	80	1255	500	3020	5	1	16000000	673	3.85	0.31	12	0.00	1093.00	13467.00	5900	20230613	-28.73	4100	20231020	2.56	4480	-6.14	20240222	4145	1.45	20240118	5900	-28.73	20230613	4100	2.56	20231020	1.25	N	155660	500	80 억		86544	N	N	1	N	00	N