KissMeData/000670/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 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	160110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	409500	500	2	0.12	567040500	1404	58.87	407500	409500	399500	531000	286500	409000	403785.46	4.42	234	419333	414166	403833	398666	388333	416750	401250	92	122000	5000	294480	500	1	1842040	7543	-12.39	0.20	12	0.08	-33041.00	2079558.00	609000	20230726	-32.76	380500	20240419	7.62	547000	-25.14	20240206	380500	7.62	20240419	609000	-32.76	20230726	380500	7.62	20240419	0.23	N	000670	5000	92 억	81362	N	N	1	N	N
3	20240430	150111	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	403500	-5500	5	-1.34	446122500	1108	46.46	407500	407500	399500	531000	286500	409000	402637.64	4.42	15	419333	414166	403833	398666	388333	416750	401250	92	122000	5000	294480	500	1	1842040	7433	-12.21	0.19	12	0.06	-33041.00	2079558.00	609000	20230726	-33.74	380500	20240419	6.04	547000	-26.23	20240206	380500	6.04	20240419	609000	-33.74	20230726	380500	6.04	20240419	0.23	N	000670	5000	92 억	81362	N	N	0	N	N
4	20240430	140110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	402000	-7000	5	-1.71	411071000	1021	42.81	407500	407500	399500	531000	286500	409000	402616.06	4.42	-40	419333	414166	403833	398666	388333	416750	401250	92	122000	5000	294480	500	1	1842040	7405	-12.17	0.19	12	0.06	-33041.00	2079558.00	609000	20230726	-33.99	380500	20240419	5.65	547000	-26.51	20240206	380500	5.65	20240419	609000	-33.99	20230726	380500	5.65	20240419	0.23	N	000670	5000	92 억	81362	N	N	0	N	N
5	20240430	130110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	403000	-6000	5	-1.47	347160500	862	36.14	407500	407500	399500	531000	286500	409000	402738.40	4.42	-53	419333	414166	403833	398666	388333	416750	401250	92	122000	5000	294480	500	1	1842040	7423	-12.20	0.19	12	0.05	-33041.00	2079558.00	609000	20230726	-33.83	380500	20240419	5.91	547000	-26.33	20240206	380500	5.91	20240419	609000	-33.83	20230726	380500	5.91	20240419	0.23	N	000670	5000	92 억	81362	N	N	0	N	N
6	20240430	120111	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	401000	-8000	5	-1.96	284842000	707	29.64	407500	407500	399500	531000	286500	409000	402888.26	4.42	-87	419333	414166	403833	398666	388333	416750	401250	92	122000	5000	294480	500	1	1842040	7387	-12.14	0.19	12	0.04	-33041.00	2079558.00	609000	20230726	-34.15	380500	20240419	5.39	547000	-26.69	20240206	380500	5.39	20240419	609000	-34.15	20230726	380500	5.39	20240419	0.23	N	000670	5000	92 억	81362	N	N	0	N	N
7	20240430	110110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	404500	-4500	5	-1.10	94324000	233	9.77	407500	407500	402500	531000	286500	409000	404824.03	4.42	-40	419333	414166	403833	398666	388333	416750	401250	92	122000	5000	294480	500	1	1842040	7451	-12.24	0.19	12	0.01	-33041.00	2079558.00	609000	20230726	-33.58	380500	20240419	6.31	547000	-26.05	20240206	380500	6.31	20240419	609000	-33.58	20230726	380500	6.31	20240419	0.23	N	000670	5000	92 억	81362	N	N	0	N	N
8	20240430	100110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	404000	-5000	5	-1.22	70461000	174	7.30	407500	407500	402500	531000	286500	409000	404948.28	4.42	-39	419333	414166	403833	398666	388333	416750	401250	92	122000	5000	294480	500	1	1842040	7442	-12.23	0.19	12	0.01	-33041.00	2079558.00	609000	20230726	-33.66	380500	20240419	6.18	547000	-26.14	20240206	380500	6.18	20240419	609000	-33.66	20230726	380500	6.18	20240419	0.23	N	000670	5000	92 억	81362	N	N	0	N	N
9	20240430	090114	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	406000	-3000	5	-0.73	4477000	11	0.46	407500	407500	406000	531000	286500	409000	407000.00	4.42	-6	419333	414166	403833	398666	388333	416750	401250	92	122000	5000	294480	500	1	1842040	7479	-12.29	0.20	12	0.00	-33041.00	2079558.00	609000	20230726	-33.33	380500	20240419	6.70	547000	-25.78	20240206	380500	6.70	20240419	609000	-33.33	20230726	380500	6.70	20240419	0.23	N	000670	5000	92 억	81362	N	N	0	N	N
10	20240429	160110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	409000	13000	2	3.28	953924500	2357	256.20	393500	409000	393500	514000	277500	396000	404719.77	4.34	1504	401666	398832	393666	390832	385666	400250	392250	92	118000	5000	285120	500	1	1842040	7534	-12.38	0.20	12	0.13	-33041.00	2079558.00	609000	20230726	-32.84	380500	20240419	7.49	547000	-25.23	20240206	380500	7.49	20240419	609000	-32.84	20230726	380500	7.49	20240419	0.25	N	000670	5000	92 억	79913	N	N	0	N	N
11	20240429	150110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	405000	9000	2	2.27	581585500	1446	157.17	393500	406000	393500	514000	277500	396000	402202.97	4.34	720	401666	398832	393666	390832	385666	400250	392250	92	118000	5000	285120	500	1	1842040	7460	-12.26	0.19	12	0.08	-33041.00	2079558.00	609000	20230726	-33.50	380500	20240419	6.44	547000	-25.96	20240206	380500	6.44	20240419	609000	-33.50	20230726	380500	6.44	20240419	0.25	N	000670	5000	92 억	79913	N	N	0	N	N
12	20240429	140109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	405000	9000	2	2.27	497752500	1239	134.67	393500	406000	393500	514000	277500	396000	401737.29	4.34	585	401666	398832	393666	390832	385666	400250	392250	92	118000	5000	285120	500	1	1842040	7460	-12.26	0.19	12	0.07	-33041.00	2079558.00	609000	20230726	-33.50	380500	20240419	6.44	547000	-25.96	20240206	380500	6.44	20240419	609000	-33.50	20230726	380500	6.44	20240419	0.25	N	000670	5000	92 억	79913	N	N	0	N	N
13	20240429	130110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	404500	8500	2	2.15	449625500	1120	121.74	393500	406000	393500	514000	277500	396000	401451.34	4.34	521	401666	398832	393666	390832	385666	400250	392250	92	118000	5000	285120	500	1	1842040	7451	-12.24	0.19	12	0.06	-33041.00	2079558.00	609000	20230726	-33.58	380500	20240419	6.31	547000	-26.05	20240206	380500	6.31	20240419	609000	-33.58	20230726	380500	6.31	20240419	0.25	N	000670	5000	92 억	79913	N	N	0	N	N
14	20240429	120110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	404000	8000	2	2.02	413255000	1030	111.96	393500	406000	393500	514000	277500	396000	401218.45	4.34	473	401666	398832	393666	390832	385666	400250	392250	92	118000	5000	285120	500	1	1842040	7442	-12.23	0.19	12	0.06	-33041.00	2079558.00	609000	20230726	-33.66	380500	20240419	6.18	547000	-26.14	20240206	380500	6.18	20240419	609000	-33.66	20230726	380500	6.18	20240419	0.25	N	000670	5000	92 억	79913	N	N	0	N	N
15	20240429	110110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	403000	7000	2	1.77	300963000	752	81.74	393500	403000	393500	514000	277500	396000	400216.76	4.34	311	401666	398832	393666	390832	385666	400250	392250	92	118000	5000	285120	500	1	1842040	7423	-12.20	0.19	12	0.04	-33041.00	2079558.00	609000	20230726	-33.83	380500	20240419	5.91	547000	-26.33	20240206	380500	5.91	20240419	609000	-33.83	20230726	380500	5.91	20240419	0.25	N	000670	5000	92 억	79913	N	N	0	N	N
16	20240429	100110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	402000	6000	2	1.52	217034000	543	59.02	393500	403000	393500	514000	277500	396000	399694.29	4.34	223	401666	398832	393666	390832	385666	400250	392250	92	118000	5000	285120	500	1	1842040	7405	-12.17	0.19	12	0.03	-33041.00	2079558.00	609000	20230726	-33.99	380500	20240419	5.65	547000	-26.51	20240206	380500	5.65	20240419	609000	-33.99	20230726	380500	5.65	20240419	0.25	N	000670	5000	92 억	79913	N	N	0	N	N
17	20240429	090110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	398000	2000	2	0.51	10244500	26	2.83	393500	398000	393500	514000	277500	396000	394019.23	4.34	4	401666	398832	393666	390832	385666	400250	392250	92	118000	5000	285120	500	1	1842040	7331	-12.05	0.19	12	0.00	-33041.00	2079558.00	609000	20230726	-34.65	380500	20240419	4.60	547000	-27.24	20240206	380500	4.60	20240419	609000	-34.65	20230726	380500	4.60	20240419	0.25	N	000670	5000	92 억	79913	N	N	0	N	N
18	20240426	160110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	396000	7500	2	1.93	356415000	907	96.08	389000	396500	388500	505000	272000	388500	392943.46	4.33	274	397833	393166	389833	385166	381833	391500	383500	92	116500	5000	279720	500	1	1842040	7294	-11.99	0.19	12	0.05	-33041.00	2079558.00	620000	20230420	-36.13	380500	20240419	4.07	547000	-27.61	20240206	380500	4.07	20240419	609000	-34.98	20230726	380500	4.07	20240419	0.25	N	000670	5000	92 억	79672	N	N	0	N	N
19	20240426	150110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	393000	4500	2	1.16	303062500	772	81.78	389000	396500	388500	505000	272000	388500	392568.01	4.33	244	397833	393166	389833	385166	381833	391500	383500	92	116500	5000	279720	500	1	1842040	7239	-11.89	0.19	12	0.04	-33041.00	2079558.00	620000	20230420	-36.61	380500	20240419	3.29	547000	-28.15	20240206	380500	3.29	20240419	609000	-35.47	20230726	380500	3.29	20240419	0.25	N	000670	5000	92 억	79672	N	N	0	N	N
20	20240426	140110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	394500	6000	2	1.54	240019000	612	64.83	389000	396500	388500	505000	272000	388500	392187.91	4.33	240	397833	393166	389833	385166	381833	391500	383500	92	116500	5000	279720	500	1	1842040	7267	-11.94	0.19	12	0.03	-33041.00	2079558.00	620000	20230420	-36.37	380500	20240419	3.68	547000	-27.88	20240206	380500	3.68	20240419	609000	-35.22	20230726	380500	3.68	20240419	0.25	N	000670	5000	92 억	79672	N	N	0	N	N
21	20240426	130110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	393500	5000	2	1.29	151647500	388	41.10	389000	395000	388500	505000	272000	388500	390844.07	4.33	105	397833	393166	389833	385166	381833	391500	383500	92	116500	5000	279720	500	1	1842040	7248	-11.91	0.19	12	0.02	-33041.00	2079558.00	620000	20230420	-36.53	380500	20240419	3.42	547000	-28.06	20240206	380500	3.42	20240419	609000	-35.39	20230726	380500	3.42	20240419	0.25	N	000670	5000	92 억	79672	N	N	0	N	N
22	20240426	120110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	393000	4500	2	1.16	133161000	341	36.12	389000	395000	388500	505000	272000	388500	390501.47	4.33	97	397833	393166	389833	385166	381833	391500	383500	92	116500	5000	279720	500	1	1842040	7239	-11.89	0.19	12	0.02	-33041.00	2079558.00	620000	20230420	-36.61	380500	20240419	3.29	547000	-28.15	20240206	380500	3.29	20240419	609000	-35.47	20230726	380500	3.29	20240419	0.25	N	000670	5000	92 억	79672	N	N	0	N	N
23	20240426	110110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	390000	1500	2	0.39	94715000	243	25.74	389000	395000	388500	505000	272000	388500	389773.66	4.33	82	397833	393166	389833	385166	381833	391500	383500	92	116500	5000	279720	500	1	1842040	7184	-11.80	0.19	12	0.01	-33041.00	2079558.00	620000	20230420	-37.10	380500	20240419	2.50	547000	-28.70	20240206	380500	2.50	20240419	609000	-35.96	20230726	380500	2.50	20240419	0.25	N	000670	5000	92 억	79672	N	N	0	N	N
24	20240426	100110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	391500	3000	2	0.77	42905000	110	11.65	389000	395000	388500	505000	272000	388500	390045.45	4.33	10	397833	393166	389833	385166	381833	391500	383500	92	116500	5000	279720	500	1	1842040	7212	-11.85	0.19	12	0.01	-33041.00	2079558.00	620000	20230420	-36.85	380500	20240419	2.89	547000	-28.43	20240206	380500	2.89	20240419	609000	-35.71	20230726	380500	2.89	20240419	0.25	N	000670	5000	92 억	79672	N	N	0	N	N
25	20240426	090111	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389500	1000	2	0.26	5836500	15	1.59	389000	390000	389000	505000	272000	388500	389100.00	4.33	2	397833	393166	389833	385166	381833	391500	383500	92	116500	5000	279720	500	1	1842040	7175	-11.79	0.19	12	0.00	-33041.00	2079558.00	620000	20230420	-37.18	380500	20240419	2.37	547000	-28.79	20240206	380500	2.37	20240419	609000	-36.04	20230726	380500	2.37	20240419	0.25	N	000670	5000	92 억	79672	N	N	0	N	N
26	20240425	160110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	388500	-3500	5	-0.89	366705500	944	130.21	392000	394500	386500	509000	274500	392000	388459.17	4.32	-60	398333	395166	393333	390166	388333	394250	389250	92	117000	5000	282240	500	1	1842040	7156	-11.76	0.19	12	0.05	-33041.00	2079558.00	623000	20230419	-37.64	380500	20240419	2.10	547000	-28.98	20240206	380500	2.10	20240419	609000	-36.21	20230726	380500	2.10	20240419	0.24	N	000670	5000	92 억	79622	N	N	0	N	N
27	20240425	150110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389500	-2500	5	-0.64	323118000	832	114.76	392000	394500	386500	509000	274500	392000	388362.98	4.32	-13	398333	395166	393333	390166	388333	394250	389250	92	117000	5000	282240	500	1	1842040	7175	-11.79	0.19	12	0.05	-33041.00	2079558.00	623000	20230419	-37.48	380500	20240419	2.37	547000	-28.79	20240206	380500	2.37	20240419	609000	-36.04	20230726	380500	2.37	20240419	0.24	N	000670	5000	92 억	79622	N	N	0	N	N
28	20240425	140110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	388000	-4000	5	-1.02	307563500	792	109.24	392000	394500	386500	509000	274500	392000	388337.75	4.32	-8	398333	395166	393333	390166	388333	394250	389250	92	117000	5000	282240	500	1	1842040	7147	-11.74	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.72	380500	20240419	1.97	547000	-29.07	20240206	380500	1.97	20240419	609000	-36.29	20230726	380500	1.97	20240419	0.24	N	000670	5000	92 억	79622	N	N	0	N	N
29	20240425	130110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	388000	-4000	5	-1.02	274144500	706	97.38	392000	394500	386500	509000	274500	392000	388306.66	4.32	-26	398333	395166	393333	390166	388333	394250	389250	92	117000	5000	282240	500	1	1842040	7147	-11.74	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.72	380500	20240419	1.97	547000	-29.07	20240206	380500	1.97	20240419	609000	-36.29	20230726	380500	1.97	20240419	0.24	N	000670	5000	92 억	79622	N	N	0	N	N
30	20240425	120110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	387500	-4500	5	-1.15	241960500	623	85.93	392000	394500	386500	509000	274500	392000	388379.61	4.32	-32	398333	395166	393333	390166	388333	394250	389250	92	117000	5000	282240	500	1	1842040	7138	-11.73	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.80	380500	20240419	1.84	547000	-29.16	20240206	380500	1.84	20240419	609000	-36.37	20230726	380500	1.84	20240419	0.24	N	000670	5000	92 억	79622	N	N	0	N	N
31	20240425	110109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	387500	-4500	5	-1.15	187640500	483	66.62	392000	394500	386500	509000	274500	392000	388489.65	4.32	-77	398333	395166	393333	390166	388333	394250	389250	92	117000	5000	282240	500	1	1842040	7138	-11.73	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.80	380500	20240419	1.84	547000	-29.16	20240206	380500	1.84	20240419	609000	-36.37	20230726	380500	1.84	20240419	0.24	N	000670	5000	92 억	79622	N	N	0	N	N
32	20240425	100110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389000	-3000	5	-0.77	122908000	316	43.59	392000	394500	386500	509000	274500	392000	388949.37	4.32	-123	398333	395166	393333	390166	388333	394250	389250	92	117000	5000	282240	500	1	1842040	7166	-11.77	0.19	12	0.02	-33041.00	2079558.00	623000	20230419	-37.56	380500	20240419	2.23	547000	-28.88	20240206	380500	2.23	20240419	609000	-36.12	20230726	380500	2.23	20240419	0.24	N	000670	5000	92 억	79622	N	N	0	N	N
33	20240425	090110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	390500	-1500	5	-0.38	18029000	46	6.34	392000	392000	390500	509000	274500	392000	391934.78	4.32	-17	398333	395166	393333	390166	388333	394250	389250	92	117000	5000	282240	500	1	1842040	7193	-11.82	0.19	12	0.00	-33041.00	2079558.00	623000	20230419	-37.32	380500	20240419	2.63	547000	-28.61	20240206	380500	2.63	20240419	609000	-35.88	20230726	380500	2.63	20240419	0.24	N	000670	5000	92 억	79622	N	N	0	N	N
34	20240424	160110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	392000	0	3	0.00	284376500	723	80.16	393000	396500	391500	509000	274500	392000	393330.33	4.33	-83	399666	395832	391666	387832	383666	396000	388000	92	117000	5000	282240	500	1	1842040	7221	-11.86	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.08	380500	20240419	3.02	547000	-28.34	20240206	380500	3.02	20240419	609000	-35.63	20230726	380500	3.02	20240419	0.26	N	000670	5000	92 억	79755	N	N	14	N	N
35	20240424	150109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	392500	500	2	0.13	261638500	665	73.73	393000	396500	391500	509000	274500	392000	393441.35	4.33	-80	399666	395832	391666	387832	383666	396000	388000	92	117000	5000	282240	500	1	1842040	7230	-11.88	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.00	380500	20240419	3.15	547000	-28.24	20240206	380500	3.15	20240419	609000	-35.55	20230726	380500	3.15	20240419	0.26	N	000670	5000	92 억	79755	N	N	14	N	N
36	20240424	140110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	392500	500	2	0.13	210277500	534	59.20	393000	396500	392000	509000	274500	392000	393778.09	4.33	-87	399666	395832	391666	387832	383666	396000	388000	92	117000	5000	282240	500	1	1842040	7230	-11.88	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.00	380500	20240419	3.15	547000	-28.24	20240206	380500	3.15	20240419	609000	-35.55	20230726	380500	3.15	20240419	0.26	N	000670	5000	92 억	79755	N	N	14	N	N
37	20240424	130110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	393500	1500	2	0.38	189867500	482	53.44	393000	396500	392000	509000	274500	392000	393915.98	4.33	-77	399666	395832	391666	387832	383666	396000	388000	92	117000	5000	282240	500	1	1842040	7248	-11.91	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-36.84	380500	20240419	3.42	547000	-28.06	20240206	380500	3.42	20240419	609000	-35.39	20230726	380500	3.42	20240419	0.26	N	000670	5000	92 억	79755	N	N	14	N	N
38	20240424	120110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	392500	500	2	0.13	168637000	428	47.45	393000	396500	392000	509000	274500	392000	394011.68	4.33	-62	399666	395832	391666	387832	383666	396000	388000	92	117000	5000	282240	500	1	1842040	7230	-11.88	0.19	12	0.02	-33041.00	2079558.00	623000	20230419	-37.00	380500	20240419	3.15	547000	-28.24	20240206	380500	3.15	20240419	609000	-35.55	20230726	380500	3.15	20240419	0.26	N	000670	5000	92 억	79755	N	N	14	N	N
39	20240424	110110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	392500	500	2	0.13	150192000	381	42.24	393000	396500	392500	509000	274500	392000	394204.72	4.33	-56	399666	395832	391666	387832	383666	396000	388000	92	117000	5000	282240	500	1	1842040	7230	-11.88	0.19	12	0.02	-33041.00	2079558.00	623000	20230419	-37.00	380500	20240419	3.15	547000	-28.24	20240206	380500	3.15	20240419	609000	-35.55	20230726	380500	3.15	20240419	0.26	N	000670	5000	92 억	79755	N	N	14	N	N
40	20240424	100110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	395000	3000	2	0.77	97458500	247	27.38	393000	396500	393000	509000	274500	392000	394568.83	4.33	-64	399666	395832	391666	387832	383666	396000	388000	92	117000	5000	282240	500	1	1842040	7276	-11.95	0.19	12	0.01	-33041.00	2079558.00	623000	20230419	-36.60	380500	20240419	3.81	547000	-27.79	20240206	380500	3.81	20240419	609000	-35.14	20230726	380500	3.81	20240419	0.26	N	000670	5000	92 억	79755	N	N	14	N	N
41	20240424	090110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	395000	3000	2	0.77	3148000	8	0.89	393000	395000	393000	509000	274500	392000	393500.00	4.33	4	399666	395832	391666	387832	383666	396000	388000	92	117000	5000	282240	500	1	1842040	7276	-11.95	0.19	12	0.00	-33041.00	2079558.00	623000	20230419	-36.60	380500	20240419	3.81	547000	-27.79	20240206	380500	3.81	20240419	609000	-35.14	20230726	380500	3.81	20240419	0.26	N	000670	5000	92 억	79755	N	N	14	N	N
42	20240423	160108	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	392000	-1000	5	-0.25	348662000	893	76.26	392000	395500	387500	510000	275500	393000	390438.97	4.34	-253	398333	395666	390333	387666	382333	397000	389000	92	117000	5000	282960	500	1	1842040	7221	-11.86	0.19	12	0.05	-33041.00	2079558.00	623000	20230419	-37.08	380500	20240419	3.02	547000	-28.34	20240206	380500	3.02	20240419	609000	-35.63	20230726	380500	3.02	20240419	0.25	N	000670	5000	92 억	80031	N	N	14	N	N
43	20240423	150109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389500	-3500	5	-0.89	300981500	771	65.84	392000	395500	387500	510000	275500	393000	390378.08	4.34	-273	398333	395666	390333	387666	382333	397000	389000	92	117000	5000	282960	500	1	1842040	7175	-11.79	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.48	380500	20240419	2.37	547000	-28.79	20240206	380500	2.37	20240419	609000	-36.04	20230726	380500	2.37	20240419	0.25	N	000670	5000	92 억	80031	N	N	3	N	N
44	20240423	140110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	390000	-3000	5	-0.76	256212500	656	56.02	392000	395500	387500	510000	275500	393000	390567.84	4.34	-274	398333	395666	390333	387666	382333	397000	389000	92	117000	5000	282960	500	1	1842040	7184	-11.80	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.40	380500	20240419	2.50	547000	-28.70	20240206	380500	2.50	20240419	609000	-35.96	20230726	380500	2.50	20240419	0.25	N	000670	5000	92 억	80031	N	N	3	N	N
45	20240423	130109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389500	-3500	5	-0.89	242973000	622	53.12	392000	395500	387500	510000	275500	393000	390631.83	4.34	-274	398333	395666	390333	387666	382333	397000	389000	92	117000	5000	282960	500	1	1842040	7175	-11.79	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.48	380500	20240419	2.37	547000	-28.79	20240206	380500	2.37	20240419	609000	-36.04	20230726	380500	2.37	20240419	0.25	N	000670	5000	92 억	80031	N	N	3	N	N
46	20240423	120110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389500	-3500	5	-0.89	215731500	552	47.14	392000	395500	387500	510000	275500	393000	390817.93	4.34	-254	398333	395666	390333	387666	382333	397000	389000	92	117000	5000	282960	500	1	1842040	7175	-11.79	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.48	380500	20240419	2.37	547000	-28.79	20240206	380500	2.37	20240419	609000	-36.04	20230726	380500	2.37	20240419	0.25	N	000670	5000	92 억	80031	N	N	3	N	N
47	20240423	110110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389000	-4000	5	-1.02	202896500	519	44.32	392000	395500	387500	510000	275500	393000	390937.38	4.34	-252	398333	395666	390333	387666	382333	397000	389000	92	117000	5000	282960	500	1	1842040	7166	-11.77	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.56	380500	20240419	2.23	547000	-28.88	20240206	380500	2.23	20240419	609000	-36.12	20230726	380500	2.23	20240419	0.25	N	000670	5000	92 억	80031	N	N	3	N	N
48	20240423	100111	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	391000	-2000	5	-0.51	58125500	148	12.64	392000	395500	390000	510000	275500	393000	392739.86	4.34	-57	398333	395666	390333	387666	382333	397000	389000	92	117000	5000	282960	500	1	1842040	7202	-11.83	0.19	12	0.01	-33041.00	2079558.00	623000	20230419	-37.24	380500	20240419	2.76	547000	-28.52	20240206	380500	2.76	20240419	609000	-35.80	20230726	380500	2.76	20240419	0.25	N	000670	5000	92 억	80031	N	N	3	N	N
49	20240423	090110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	392000	-1000	5	-0.25	4312000	11	0.94	392000	392000	392000	510000	275500	393000	392000.00	4.34	0	398333	395666	390333	387666	382333	397000	389000	92	117000	5000	282960	500	1	1842040	7221	-11.86	0.19	12	0.00	-33041.00	2079558.00	623000	20230419	-37.08	380500	20240419	3.02	547000	-28.34	20240206	380500	3.02	20240419	609000	-35.63	20230726	380500	3.02	20240419	0.25	N	000670	5000	92 억	80031	N	N	3	N	N
50	20240422	160110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	393000	11000	2	2.88	454400500	1169	43.04	385500	393000	385000	496500	267500	382000	388705.05	4.32	527	397000	389500	385000	377500	373000	387250	375250	92	114500	5000	275040	500	1	1842040	7239	-11.89	0.19	12	0.06	-33041.00	2079558.00	623000	20230419	-36.92	380500	20240419	3.29	547000	-28.15	20240206	380500	3.29	20240419	609000	-35.47	20230726	380500	3.29	20240419	0.25	N	000670	5000	92 억	79525	N	N	3	N	N
51	20240422	150110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389500	7500	2	1.96	342453500	883	32.51	385500	391000	385000	496500	267500	382000	387829.56	4.32	396	397000	389500	385000	377500	373000	387250	375250	92	114500	5000	275040	500	1	1842040	7175	-11.79	0.19	12	0.05	-33041.00	2079558.00	623000	20230419	-37.48	380500	20240419	2.37	547000	-28.79	20240206	380500	2.37	20240419	609000	-36.04	20230726	380500	2.37	20240419	0.25	N	000670	5000	92 억	79525	N	N	10	N	N
52	20240422	140110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389000	7000	2	1.83	312914500	807	29.71	385500	391000	385000	496500	267500	382000	387750.31	4.32	363	397000	389500	385000	377500	373000	387250	375250	92	114500	5000	275040	500	1	1842040	7166	-11.77	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.56	380500	20240419	2.23	547000	-28.88	20240206	380500	2.23	20240419	609000	-36.12	20230726	380500	2.23	20240419	0.25	N	000670	5000	92 억	79525	N	N	10	N	N
53	20240422	130109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	387000	5000	2	1.31	248999000	642	23.64	385500	391000	385000	496500	267500	382000	387848.91	4.32	251	397000	389500	385000	377500	373000	387250	375250	92	114500	5000	275040	500	1	1842040	7129	-11.71	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.88	380500	20240419	1.71	547000	-29.25	20240206	380500	1.71	20240419	609000	-36.45	20230726	380500	1.71	20240419	0.25	N	000670	5000	92 억	79525	N	N	10	N	N
54	20240422	120110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	389000	7000	2	1.83	233101500	601	22.13	385500	391000	385000	496500	267500	382000	387856.07	4.32	253	397000	389500	385000	377500	373000	387250	375250	92	114500	5000	275040	500	1	1842040	7166	-11.77	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.56	380500	20240419	2.23	547000	-28.88	20240206	380500	2.23	20240419	609000	-36.12	20230726	380500	2.23	20240419	0.25	N	000670	5000	92 억	79525	N	N	10	N	N
55	20240422	110109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	390000	8000	2	2.09	207025500	534	19.66	385500	391000	385000	496500	267500	382000	387688.20	4.32	242	397000	389500	385000	377500	373000	387250	375250	92	114500	5000	275040	500	1	1842040	7184	-11.80	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.40	380500	20240419	2.50	547000	-28.70	20240206	380500	2.50	20240419	609000	-35.96	20230726	380500	2.50	20240419	0.25	N	000670	5000	92 억	79525	N	N	10	N	N
56	20240422	100110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	387000	5000	2	1.31	154562000	399	14.69	385500	391000	385000	496500	267500	382000	387373.43	4.32	184	397000	389500	385000	377500	373000	387250	375250	92	114500	5000	275040	500	1	1842040	7129	-11.71	0.19	12	0.02	-33041.00	2079558.00	623000	20230419	-37.88	380500	20240419	1.71	547000	-29.25	20240206	380500	1.71	20240419	609000	-36.45	20230726	380500	1.71	20240419	0.25	N	000670	5000	92 억	79525	N	N	10	N	N
57	20240422	090110	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	385500	3500	2	0.92	21202500	55	2.03	385500	385500	385500	496500	267500	382000	385500.00	4.32	21	397000	389500	385000	377500	373000	387250	375250	92	114500	5000	275040	500	1	1842040	7101	-11.67	0.19	12	0.00	-33041.00	2079558.00	623000	20230419	-38.12	380500	20240419	1.31	547000	-29.52	20240206	380500	1.31	20240419	609000	-36.70	20230726	380500	1.31	20240419	0.25	N	000670	5000	92 억	79525	N	N	10	N	N
58	20240419	160109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	382000	-10500	5	-2.68	1036360500	2701	196.29	392500	392500	380500	510000	275000	392500	383695.11	4.34	-617	404500	398500	394000	388000	383500	401500	391000	92	117500	5000	282600	500	1	1842040	7037	-11.56	0.18	12	0.15	-33041.00	2079558.00	623000	20230419	-38.68	380500	20240419	0.39	547000	-30.16	20240206	380500	0.39	20240419	623000	-38.68	20230419	380500	0.39	20240419	0.23	N	000670	5000	92 억	79855	N	N	10	N	N
59	20240419	150108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	382000	-10500	5	-2.68	934974000	2436	177.03	392500	392500	380500	510000	275000	392500	383815.27	4.34	-513	404500	398500	394000	388000	383500	401500	391000	92	117500	5000	282600	500	1	1842040	7037	-11.56	0.18	12	0.13	-33041.00	2079558.00	623000	20230419	-38.68	380500	20240419	0.39	547000	-30.16	20240206	380500	0.39	20240419	623000	-38.68	20230419	380500	0.39	20240419	0.23	N	000670	5000	92 억	79855	N	N	0	N	N
60	20240419	140109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	381500	-11000	5	-2.80	796960000	2074	150.73	392500	392500	381000	510000	275000	392500	384262.30	4.34	-497	404500	398500	394000	388000	383500	401500	391000	92	117500	5000	282600	500	1	1842040	7027	-11.55	0.18	12	0.11	-33041.00	2079558.00	623000	20230419	-38.76	381000	20240419	0.13	547000	-30.26	20240206	381000	0.13	20240419	623000	-38.76	20230419	381000	0.13	20240419	0.23	N	000670	5000	92 억	79855	N	N	0	N	N
61	20240419	130109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	382000	-10500	5	-2.68	690020000	1794	130.38	392500	392500	381000	510000	275000	392500	384626.53	4.34	-450	404500	398500	394000	388000	383500	401500	391000	92	117500	5000	282600	500	1	1842040	7037	-11.56	0.18	12	0.10	-33041.00	2079558.00	623000	20230419	-38.68	381000	20240419	0.26	547000	-30.16	20240206	381000	0.26	20240419	623000	-38.68	20230419	381000	0.26	20240419	0.23	N	000670	5000	92 억	79855	N	N	0	N	N
62	20240419	120108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	381500	-11000	5	-2.80	551544500	1431	104.00	392500	392500	381000	510000	275000	392500	385425.93	4.34	-457	404500	398500	394000	388000	383500	401500	391000	92	117500	5000	282600	500	1	1842040	7027	-11.55	0.18	12	0.08	-33041.00	2079558.00	623000	20230419	-38.76	381000	20240419	0.13	547000	-30.26	20240206	381000	0.13	20240419	623000	-38.76	20230419	381000	0.13	20240419	0.23	N	000670	5000	92 억	79855	N	N	0	N	N
63	20240419	110109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	385000	-7500	5	-1.91	392232000	1015	73.76	392500	392500	384500	510000	275000	392500	386435.47	4.34	-430	404500	398500	394000	388000	383500	401500	391000	92	117500	5000	282600	500	1	1842040	7092	-11.65	0.19	12	0.06	-33041.00	2079558.00	623000	20230419	-38.20	384500	20240419	0.13	547000	-29.62	20240206	384500	0.13	20240419	623000	-38.20	20230419	384500	0.13	20240419	0.23	N	000670	5000	92 억	79855	N	N	0	N	N
64	20240419	100109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	386500	-6000	5	-1.53	289371500	748	54.36	392500	392500	384500	510000	275000	392500	386860.29	4.34	-327	404500	398500	394000	388000	383500	401500	391000	92	117500	5000	282600	500	1	1842040	7119	-11.70	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.96	384500	20240419	0.52	547000	-29.34	20240206	384500	0.52	20240419	623000	-37.96	20230419	384500	0.52	20240419	0.23	N	000670	5000	92 억	79855	N	N	0	N	N
65	20240419	090109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	389000	-3500	5	-0.89	38010000	97	7.05	392500	392500	389000	510000	275000	392500	391855.67	4.34	-53	404500	398500	394000	388000	383500	401500	391000	92	117500	5000	282600	500	1	1842040	7166	-11.77	0.19	12	0.01	-33041.00	2079558.00	623000	20230419	-37.56	389000	20240419	0.00	547000	-28.88	20240206	389000	0.00	20240419	623000	-37.56	20230419	389000	0.00	20240419	0.23	N	000670	5000	92 억	79855	N	N	0	N	N
66	20240418	160109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	392500	1000	2	0.26	538892500	1375	32.97	389500	400000	389500	508000	274500	391500	391919.71	4.33	-34	412833	402166	395833	385166	378833	399000	382000	92	116500	5000	281880	500	1	1842040	7230	-11.88	0.19	12	0.07	-33041.00	2079558.00	623000	20230419	-37.00	389500	20240418	0.77	547000	-28.24	20240206	389500	0.77	20240418	623000	-37.00	20230419	389500	0.77	20240418	0.26	N	000670	5000	92 억	79785	N	N	2	N	N
67	20240418	150109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	392500	1000	2	0.26	480439500	1226	29.40	389500	400000	389500	508000	274500	391500	391875.61	4.33	-41	412833	402166	395833	385166	378833	399000	382000	92	116500	5000	281880	500	1	1842040	7230	-11.88	0.19	12	0.07	-33041.00	2079558.00	623000	20230419	-37.00	389500	20240418	0.77	547000	-28.24	20240206	389500	0.77	20240418	623000	-37.00	20230419	389500	0.77	20240418	0.26	N	000670	5000	92 억	79785	N	N	2	N	N
68	20240418	140109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	390500	-1000	5	-0.26	368616500	940	22.54	389500	400000	389500	508000	274500	391500	392145.21	4.33	38	412833	402166	395833	385166	378833	399000	382000	92	116500	5000	281880	500	1	1842040	7193	-11.82	0.19	12	0.05	-33041.00	2079558.00	623000	20230419	-37.32	389500	20240418	0.26	547000	-28.61	20240206	389500	0.26	20240418	623000	-37.32	20230419	389500	0.26	20240418	0.26	N	000670	5000	92 억	79785	N	N	2	N	N
69	20240418	130109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	392500	1000	2	0.26	307942000	785	18.82	389500	400000	389500	508000	274500	391500	392282.80	4.33	40	412833	402166	395833	385166	378833	399000	382000	92	116500	5000	281880	500	1	1842040	7230	-11.88	0.19	12	0.04	-33041.00	2079558.00	623000	20230419	-37.00	389500	20240418	0.77	547000	-28.24	20240206	389500	0.77	20240418	623000	-37.00	20230419	389500	0.77	20240418	0.26	N	000670	5000	92 억	79785	N	N	2	N	N
70	20240418	120109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	392000	500	2	0.13	250657500	639	15.32	389500	400000	389500	508000	274500	391500	392265.26	4.33	68	412833	402166	395833	385166	378833	399000	382000	92	116500	5000	281880	500	1	1842040	7221	-11.86	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.08	389500	20240418	0.64	547000	-28.34	20240206	389500	0.64	20240418	623000	-37.08	20230419	389500	0.64	20240418	0.26	N	000670	5000	92 억	79785	N	N	2	N	N
71	20240418	110109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	391500	0	3	0.00	203640500	519	12.45	389500	400000	389500	508000	274500	391500	392370.91	4.33	80	412833	402166	395833	385166	378833	399000	382000	92	116500	5000	281880	500	1	1842040	7212	-11.85	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-37.16	389500	20240418	0.51	547000	-28.43	20240206	389500	0.51	20240418	623000	-37.16	20230419	389500	0.51	20240418	0.26	N	000670	5000	92 억	79785	N	N	2	N	N
72	20240418	100109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	392500	1000	2	0.26	132585500	338	8.11	389500	400000	389500	508000	274500	391500	392264.79	4.33	49	412833	402166	395833	385166	378833	399000	382000	92	116500	5000	281880	500	1	1842040	7230	-11.88	0.19	12	0.02	-33041.00	2079558.00	623000	20230419	-37.00	389500	20240418	0.77	547000	-28.24	20240206	389500	0.77	20240418	623000	-37.00	20230419	389500	0.77	20240418	0.26	N	000670	5000	92 억	79785	N	N	2	N	N
73	20240418	090109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	389500	-2000	5	-0.51	38982000	100	2.40	389500	391500	389500	508000	274500	391500	389820.00	4.33	68	412833	402166	395833	385166	378833	399000	382000	92	116500	5000	281880	500	1	1842040	7175	-11.79	0.19	12	0.01	-33041.00	2079558.00	623000	20230419	-37.48	389500	20240418	0.00	547000	-28.79	20240206	389500	0.00	20240418	623000	-37.48	20230419	389500	0.00	20240418	0.26	N	000670	5000	92 억	79785	N	N	2	N	N
74	20240417	160109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	391500	-11000	5	-2.73	1642804000	4144	96.22	403000	406500	389500	523000	282000	402500	396459.46	4.39	-908	427166	414832	407666	395332	388166	411250	391750	92	120500	5000	289800	500	1	1842040	7212	-11.85	0.19	12	0.22	-33041.00	2079558.00	623000	20230419	-37.16	389500	20240417	0.51	547000	-28.43	20240206	389500	0.51	20240417	623000	-37.16	20230419	389500	0.51	20240417	0.26	N	000670	5000	92 억	80819	N	N	2	N	N
75	20240417	150109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	391500	-11000	5	-2.73	1359732500	3419	79.38	403000	406500	391500	523000	282000	402500	397698.89	4.39	-744	427166	414832	407666	395332	388166	411250	391750	92	120500	5000	289800	500	1	1842040	7212	-11.85	0.19	12	0.19	-33041.00	2079558.00	623000	20230419	-37.16	391500	20240417	0.00	547000	-28.43	20240206	391500	0.00	20240417	623000	-37.16	20230419	391500	0.00	20240417	0.26	N	000670	5000	92 억	80819	N	N	1	N	N
76	20240417	140110	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	393000	-9500	5	-2.36	1072944500	2689	62.43	403000	406500	392000	523000	282000	402500	399012.46	4.39	-493	427166	414832	407666	395332	388166	411250	391750	92	120500	5000	289800	500	1	1842040	7239	-11.89	0.19	12	0.15	-33041.00	2079558.00	623000	20230419	-36.92	392000	20240417	0.26	547000	-28.15	20240206	392000	0.26	20240417	623000	-36.92	20230419	392000	0.26	20240417	0.26	N	000670	5000	92 억	80819	N	N	1	N	N
77	20240417	130109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	398000	-4500	5	-1.12	726446500	1814	42.12	403000	406500	396500	523000	282000	402500	400466.65	4.39	-296	427166	414832	407666	395332	388166	411250	391750	92	120500	5000	289800	500	1	1842040	7331	-12.05	0.19	12	0.10	-33041.00	2079558.00	623000	20230419	-36.12	396500	20240417	0.38	547000	-27.24	20240206	396500	0.38	20240417	623000	-36.12	20230419	396500	0.38	20240417	0.26	N	000670	5000	92 억	80819	N	N	1	N	N
78	20240417	120109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	398500	-4000	5	-0.99	519146500	1293	30.02	403000	406500	398500	523000	282000	402500	401505.41	4.39	-317	427166	414832	407666	395332	388166	411250	391750	92	120500	5000	289800	500	1	1842040	7341	-12.06	0.19	12	0.07	-33041.00	2079558.00	623000	20230419	-36.04	398500	20240417	0.00	547000	-27.15	20240206	398500	0.00	20240417	623000	-36.04	20230419	398500	0.00	20240417	0.26	N	000670	5000	92 억	80819	N	N	1	N	N
79	20240417	110109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	402000	-500	5	-0.12	411132000	1023	23.75	403000	406500	400000	523000	282000	402500	401888.56	4.39	-305	427166	414832	407666	395332	388166	411250	391750	92	120500	5000	289800	500	1	1842040	7405	-12.17	0.19	12	0.06	-33041.00	2079558.00	623000	20230419	-35.47	400000	20240417	0.50	547000	-26.51	20240206	400000	0.50	20240417	623000	-35.47	20230419	400000	0.50	20240417	0.26	N	000670	5000	92 억	80819	N	N	1	N	N
80	20240417	100109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	403500	1000	2	0.25	235828000	586	13.61	403000	406500	401000	523000	282000	402500	402436.86	4.39	-226	427166	414832	407666	395332	388166	411250	391750	92	120500	5000	289800	500	1	1842040	7433	-12.21	0.19	12	0.03	-33041.00	2079558.00	623000	20230419	-35.23	400500	20240416	0.75	547000	-26.23	20240206	400500	0.75	20240416	623000	-35.23	20230419	400500	0.75	20240416	0.26	N	000670	5000	92 억	80819	N	N	1	N	N
81	20240417	090109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	402500	0	3	0.00	19343500	48	1.11	403000	403500	402500	523000	282000	402500	402989.58	4.39	-8	427166	414832	407666	395332	388166	411250	391750	92	120500	5000	289800	500	1	1842040	7414	-12.18	0.19	12	0.00	-33041.00	2079558.00	623000	20230419	-35.39	400500	20240416	0.50	547000	-26.42	20240206	400500	0.50	20240416	623000	-35.39	20230419	400500	0.50	20240416	0.26	N	000670	5000	92 억	80819	N	N	1	N	N
82	20240416	160109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	402500	-18000	5	-4.28	1740040000	4306	113.29	420000	420000	400500	546000	294500	420500	404096.61	4.38	-12	450166	435332	427166	412332	404166	431250	408250	92	125500	5000	302760	500	1	1842040	7414	-12.18	0.19	12	0.23	-33041.00	2079558.00	623000	20230419	-35.39	400500	20240416	0.50	547000	-26.42	20240206	400500	0.50	20240416	623000	-35.39	20230419	400500	0.50	20240416	0.26	N	000670	5000	92 억	80760	N	N	1	N	N
83	20240416	150109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	401500	-19000	5	-4.52	1654765000	4094	107.71	420000	420000	400500	546000	294500	420500	404192.72	4.38	-112	450166	435332	427166	412332	404166	431250	408250	92	125500	5000	302760	500	1	1842040	7396	-12.15	0.19	12	0.22	-33041.00	2079558.00	623000	20230419	-35.55	400500	20240416	0.25	547000	-26.60	20240206	400500	0.25	20240416	623000	-35.55	20230419	400500	0.25	20240416	0.26	N	000670	5000	92 억	80760	N	N	6	N	N
84	20240416	140109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	402000	-18500	5	-4.40	1481765500	3663	96.37	420000	420000	400500	546000	294500	420500	404522.39	4.38	-185	450166	435332	427166	412332	404166	431250	408250	92	125500	5000	302760	500	1	1842040	7405	-12.17	0.19	12	0.20	-33041.00	2079558.00	623000	20230419	-35.47	400500	20240416	0.37	547000	-26.51	20240206	400500	0.37	20240416	623000	-35.47	20230419	400500	0.37	20240416	0.26	N	000670	5000	92 억	80760	N	N	6	N	N
85	20240416	130110	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	401500	-19000	5	-4.52	1452843500	3591	94.48	420000	420000	400500	546000	294500	420500	404579.09	4.38	-161	450166	435332	427166	412332	404166	431250	408250	92	125500	5000	302760	500	1	1842040	7396	-12.15	0.19	12	0.19	-33041.00	2079558.00	623000	20230419	-35.55	400500	20240416	0.25	547000	-26.60	20240206	400500	0.25	20240416	623000	-35.55	20230419	400500	0.25	20240416	0.26	N	000670	5000	92 억	80760	N	N	6	N	N
86	20240416	120111	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	402000	-18500	5	-4.40	1366532500	3376	88.82	420000	420000	400500	546000	294500	420500	404778.58	4.38	-115	450166	435332	427166	412332	404166	431250	408250	92	125500	5000	302760	500	1	1842040	7405	-12.17	0.19	12	0.18	-33041.00	2079558.00	623000	20230419	-35.47	400500	20240416	0.37	547000	-26.51	20240206	400500	0.37	20240416	623000	-35.47	20230419	400500	0.37	20240416	0.26	N	000670	5000	92 억	80760	N	N	6	N	N
87	20240416	110109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	405000	-15500	5	-3.69	1042147500	2569	67.59	420000	420000	402500	546000	294500	420500	405662.71	4.38	157	450166	435332	427166	412332	404166	431250	408250	92	125500	5000	302760	500	1	1842040	7460	-12.26	0.19	12	0.14	-33041.00	2079558.00	623000	20230419	-34.99	402500	20240416	0.62	547000	-25.96	20240206	402500	0.62	20240416	623000	-34.99	20230419	402500	0.62	20240416	0.26	N	000670	5000	92 억	80760	N	N	6	N	N
88	20240416	100109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	404000	-16500	5	-3.92	825322000	2034	53.51	420000	420000	402500	546000	294500	420500	405763.03	4.38	181	450166	435332	427166	412332	404166	431250	408250	92	125500	5000	302760	500	1	1842040	7442	-12.23	0.19	12	0.11	-33041.00	2079558.00	623000	20230419	-35.15	402500	20240416	0.37	547000	-26.14	20240206	402500	0.37	20240416	623000	-35.15	20230419	402500	0.37	20240416	0.26	N	000670	5000	92 억	80760	N	N	6	N	N
89	20240416	090108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	416500	-4000	5	-0.95	25140000	60	1.58	420000	420000	416500	546000	294500	420500	419000.00	4.38	-41	450166	435332	427166	412332	404166	431250	408250	92	125500	5000	302760	500	1	1842040	7672	-12.61	0.20	12	0.00	-33041.00	2079558.00	623000	20230419	-33.15	416500	20240416	0.00	547000	-23.86	20240206	416500	0.00	20240416	623000	-33.15	20230419	416500	0.00	20240416	0.26	N	000670	5000	92 억	80760	N	N	6	N	N
90	20240415	160108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	420500	-23000	5	-5.19	1604201000	3763	361.13	442000	442000	419000	576000	310500	443500	426309.06	4.42	-651	450833	447166	441833	438166	432833	444500	435500	92	132500	5000	319320	500	1	1842040	7746	-12.73	0.20	12	0.20	-33041.00	2079558.00	623000	20230419	-32.50	419000	20240415	0.36	547000	-23.13	20240206	419000	0.36	20240415	623000	-32.50	20230419	419000	0.36	20240415	0.24	N	000670	5000	92 억	81417	N	N	6	N	N
91	20240415	150108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	421000	-22500	5	-5.07	1519633000	3562	341.84	442000	442000	419000	576000	310500	443500	426623.53	4.42	-618	450833	447166	441833	438166	432833	444500	435500	92	132500	5000	319320	500	1	1842040	7755	-12.74	0.20	12	0.19	-33041.00	2079558.00	623000	20230419	-32.42	419000	20240415	0.48	547000	-23.03	20240206	419000	0.48	20240415	623000	-32.42	20230419	419000	0.48	20240415	0.24	N	000670	5000	92 억	81417	N	N	2	N	N
92	20240415	140108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	422500	-21000	5	-4.74	1352126500	3164	303.65	442000	442000	419000	576000	310500	443500	427347.19	4.42	-344	450833	447166	441833	438166	432833	444500	435500	92	132500	5000	319320	500	1	1842040	7783	-12.79	0.20	12	0.17	-33041.00	2079558.00	623000	20230419	-32.18	419000	20240415	0.84	547000	-22.76	20240206	419000	0.84	20240415	623000	-32.18	20230419	419000	0.84	20240415	0.24	N	000670	5000	92 억	81417	N	N	2	N	N
93	20240415	130109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	421500	-22000	5	-4.96	1192369000	2785	267.27	442000	442000	419000	576000	310500	443500	428139.68	4.42	-306	450833	447166	441833	438166	432833	444500	435500	92	132500	5000	319320	500	1	1842040	7764	-12.76	0.20	12	0.15	-33041.00	2079558.00	623000	20230419	-32.34	419000	20240415	0.60	547000	-22.94	20240206	419000	0.60	20240415	623000	-32.34	20230419	419000	0.60	20240415	0.24	N	000670	5000	92 억	81417	N	N	2	N	N
94	20240415	120108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	428000	-15500	5	-3.49	644028000	1490	142.99	442000	442000	428000	576000	310500	443500	432233.56	4.42	-61	450833	447166	441833	438166	432833	444500	435500	92	132500	5000	319320	500	1	1842040	7884	-12.95	0.21	12	0.08	-33041.00	2079558.00	623000	20230419	-31.30	428000	20240415	0.00	547000	-21.76	20240206	428000	0.00	20240415	623000	-31.30	20230419	428000	0.00	20240415	0.24	N	000670	5000	92 억	81417	N	N	2	N	N
95	20240415	110109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	430000	-13500	5	-3.04	451679500	1042	100.00	442000	442000	430000	576000	310500	443500	433473.61	4.42	-64	450833	447166	441833	438166	432833	444500	435500	92	132500	5000	319320	500	1	1842040	7921	-13.01	0.21	12	0.06	-33041.00	2079558.00	623000	20230419	-30.98	430000	20240415	0.00	547000	-21.39	20240206	430000	0.00	20240415	623000	-30.98	20230419	430000	0.00	20240415	0.24	N	000670	5000	92 억	81417	N	N	2	N	N
96	20240415	100109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	436000	-7500	5	-1.69	137093000	314	30.13	442000	442000	435000	576000	310500	443500	436601.91	4.42	-77	450833	447166	441833	438166	432833	444500	435500	92	132500	5000	319320	500	1	1842040	8031	-13.20	0.21	12	0.02	-33041.00	2079558.00	623000	20230419	-30.02	435000	20240415	0.23	547000	-20.29	20240206	435000	0.23	20240415	623000	-30.02	20230419	435000	0.23	20240415	0.24	N	000670	5000	92 억	81417	N	N	2	N	N
97	20240415	090109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	441500	-2000	5	-0.45	4419500	10	0.96	442000	442000	441500	576000	310500	443500	441950.00	4.42	1	450833	447166	441833	438166	432833	444500	435500	92	132500	5000	319320	500	1	1842040	8133	-13.36	0.21	12	0.00	-33041.00	2079558.00	623000	20230419	-29.13	436500	20240412	1.15	547000	-19.29	20240206	436500	1.15	20240412	623000	-29.13	20230419	436500	1.15	20240412	0.24	N	000670	5000	92 억	81417	N	N	2	N	N
98	20240412	160108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	443500	0	3	0.00	457831000	1041	60.24	445000	445500	436500	576000	310500	443500	439799.23	4.42	-58	453166	448332	443166	438332	433166	445750	435750	92	132500	5000	319320	500	1	1842040	8169	-13.42	0.21	12	0.06	-33041.00	2079558.00	623000	20230419	-28.81	436500	20240412	1.60	547000	-18.92	20240206	436500	1.60	20240412	623000	-28.81	20230419	436500	1.60	20240412	0.24	N	000670	5000	92 억	81397	N	N	2	N	N
99	20240412	150109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	440000	-3500	5	-0.79	368912500	840	48.61	445000	445500	436500	576000	310500	443500	439181.55	4.42	-183	453166	448332	443166	438332	433166	445750	435750	92	132500	5000	319320	500	1	1842040	8105	-13.32	0.21	12	0.05	-33041.00	2079558.00	623000	20230419	-29.37	436500	20240412	0.80	547000	-19.56	20240206	436500	0.80	20240412	623000	-29.37	20230419	436500	0.80	20240412	0.24	N	000670	5000	92 억	81397	N	N	7	N	N
100	20240412	140109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	440000	-3500	5	-0.79	349124500	795	46.01	445000	445500	436500	576000	310500	443500	439150.31	4.42	-188	453166	448332	443166	438332	433166	445750	435750	92	132500	5000	319320	500	1	1842040	8105	-13.32	0.21	12	0.04	-33041.00	2079558.00	623000	20230419	-29.37	436500	20240412	0.80	547000	-19.56	20240206	436500	0.80	20240412	623000	-29.37	20230419	436500	0.80	20240412	0.24	N	000670	5000	92 억	81397	N	N	7	N	N
101	20240412	130109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	439000	-4500	5	-1.01	329807500	751	43.46	445000	445500	436500	576000	310500	443500	439157.79	4.42	-193	453166	448332	443166	438332	433166	445750	435750	92	132500	5000	319320	500	1	1842040	8087	-13.29	0.21	12	0.04	-33041.00	2079558.00	623000	20230419	-29.53	436500	20240412	0.57	547000	-19.74	20240206	436500	0.57	20240412	623000	-29.53	20230419	436500	0.57	20240412	0.24	N	000670	5000	92 억	81397	N	N	7	N	N
102	20240412	120108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	438500	-5000	5	-1.13	293366500	668	38.66	445000	445500	436500	576000	310500	443500	439171.41	4.42	-202	453166	448332	443166	438332	433166	445750	435750	92	132500	5000	319320	500	1	1842040	8077	-13.27	0.21	12	0.04	-33041.00	2079558.00	623000	20230419	-29.61	436500	20240412	0.46	547000	-19.84	20240206	436500	0.46	20240412	623000	-29.61	20230419	436500	0.46	20240412	0.24	N	000670	5000	92 억	81397	N	N	7	N	N
103	20240412	110108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	440000	-3500	5	-0.79	240653000	548	31.71	445000	445500	436500	576000	310500	443500	439147.81	4.42	-242	453166	448332	443166	438332	433166	445750	435750	92	132500	5000	319320	500	1	1842040	8105	-13.32	0.21	12	0.03	-33041.00	2079558.00	623000	20230419	-29.37	436500	20240412	0.80	547000	-19.56	20240206	436500	0.80	20240412	623000	-29.37	20230419	436500	0.80	20240412	0.24	N	000670	5000	92 억	81397	N	N	7	N	N
104	20240412	100108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	438500	-5000	5	-1.13	204216500	465	26.91	445000	445500	436500	576000	310500	443500	439175.27	4.42	-256	453166	448332	443166	438332	433166	445750	435750	92	132500	5000	319320	500	1	1842040	8077	-13.27	0.21	12	0.03	-33041.00	2079558.00	623000	20230419	-29.61	436500	20240412	0.46	547000	-19.84	20240206	436500	0.46	20240412	623000	-29.61	20230419	436500	0.46	20240412	0.24	N	000670	5000	92 억	81397	N	N	7	N	N
105	20240412	090108	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	442500	-1000	5	-0.23	25323500	57	3.30	445000	445500	442500	576000	310500	443500	444271.93	4.42	-45	453166	448332	443166	438332	433166	445750	435750	92	132500	5000	319320	500	1	1842040	8151	-13.39	0.21	12	0.00	-33041.00	2079558.00	623000	20230419	-28.97	438000	20240411	1.03	547000	-19.10	20240206	438000	1.03	20240411	623000	-28.97	20230419	438000	1.03	20240411	0.24	N	000670	5000	92 억	81397	N	N	7	N	N
106	20240411	160108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	443500	-6500	5	-1.44	750124000	1704	268.77	445500	448000	438000	585000	315000	450000	440162.69	4.41	-198	457333	453666	451833	448166	446333	452750	447250	92	135000	5000	324000	500	1	1842040	8169	-13.42	0.21	12	0.09	-33041.00	2079558.00	623000	20230419	-28.81	438000	20240411	1.26	547000	-18.92	20240206	438000	1.26	20240411	623000	-28.81	20230419	438000	1.26	20240411	0.26	N	000670	5000	92 억	81325	N	N	7	N	N
107	20240411	150109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	441000	-9000	5	-2.00	638207500	1451	228.86	445500	448000	438000	585000	315000	450000	439839.77	4.41	-238	457333	453666	451833	448166	446333	452750	447250	92	135000	5000	324000	500	1	1842040	8123	-13.35	0.21	12	0.08	-33041.00	2079558.00	623000	20230419	-29.21	438000	20240411	0.68	547000	-19.38	20240206	438000	0.68	20240411	623000	-29.21	20230419	438000	0.68	20240411	0.26	N	000670	5000	92 억	81325	N	N	10	N	N
108	20240411	140113	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	439500	-10500	5	-2.33	598956000	1362	214.83	445500	448000	438000	585000	315000	450000	439762.11	4.41	-249	457333	453666	451833	448166	446333	452750	447250	92	135000	5000	324000	500	1	1842040	8096	-13.30	0.21	12	0.07	-33041.00	2079558.00	623000	20230419	-29.45	438000	20240411	0.34	547000	-19.65	20240206	438000	0.34	20240411	623000	-29.45	20230419	438000	0.34	20240411	0.26	N	000670	5000	92 억	81325	N	N	10	N	N
109	20240411	130109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	438500	-11500	5	-2.56	474112000	1078	170.03	445500	448000	438000	585000	315000	450000	439807.05	4.41	-309	457333	453666	451833	448166	446333	452750	447250	92	135000	5000	324000	500	1	1842040	8077	-13.27	0.21	12	0.06	-33041.00	2079558.00	623000	20230419	-29.61	438000	20240411	0.11	547000	-19.84	20240206	438000	0.11	20240411	623000	-29.61	20230419	438000	0.11	20240411	0.26	N	000670	5000	92 억	81325	N	N	10	N	N
110	20240411	120109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	438500	-11500	5	-2.56	422338000	960	151.42	445500	448000	438000	585000	315000	450000	439935.42	4.41	-332	457333	453666	451833	448166	446333	452750	447250	92	135000	5000	324000	500	1	1842040	8077	-13.27	0.21	12	0.05	-33041.00	2079558.00	623000	20230419	-29.61	438000	20240411	0.11	547000	-19.84	20240206	438000	0.11	20240411	623000	-29.61	20230419	438000	0.11	20240411	0.26	N	000670	5000	92 억	81325	N	N	10	N	N
111	20240411	110108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	438000	-12000	5	-2.67	365289500	830	130.91	445500	448000	438000	585000	315000	450000	440107.83	4.41	-291	457333	453666	451833	448166	446333	452750	447250	92	135000	5000	324000	500	1	1842040	8068	-13.26	0.21	12	0.05	-33041.00	2079558.00	623000	20230419	-29.70	438000	20240411	0.00	547000	-19.93	20240206	438000	0.00	20240411	623000	-29.70	20230419	438000	0.00	20240411	0.26	N	000670	5000	92 억	81325	N	N	10	N	N
112	20240411	100109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	439500	-10500	5	-2.33	272188000	618	97.48	445500	448000	438000	585000	315000	450000	440433.66	4.41	-242	457333	453666	451833	448166	446333	452750	447250	92	135000	5000	324000	500	1	1842040	8096	-13.30	0.21	12	0.03	-33041.00	2079558.00	623000	20230419	-29.45	438000	20240411	0.34	547000	-19.65	20240206	438000	0.34	20240411	623000	-29.45	20230419	438000	0.34	20240411	0.26	N	000670	5000	92 억	81325	N	N	10	N	N
113	20240411	090108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	443500	-6500	5	-1.44	29825500	67	10.57	445500	445500	443500	585000	315000	450000	445156.72	4.41	-59	457333	453666	451833	448166	446333	452750	447250	92	135000	5000	324000	500	1	1842040	8169	-13.42	0.21	12	0.00	-33041.00	2079558.00	623000	20230419	-28.81	443500	20240411	0.00	547000	-18.92	20240206	443500	0.00	20240411	623000	-28.81	20230419	443500	0.00	20240411	0.26	N	000670	5000	92 억	81325	N	N	10	N	N
114	20240409	160108	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	450000	-500	5	-0.11	285382500	631	61.86	451000	455500	450000	585000	315500	450500	452270.21	4.42	-103	459833	455166	452333	447666	444833	453750	446250	92	134500	5000	324360	500	1	1842040	8289	-13.62	0.22	12	0.03	-33041.00	2079558.00	623000	20230419	-27.77	449500	20240408	0.11	547000	-17.73	20240206	449500	0.11	20240408	623000	-27.77	20230419	449500	0.11	20240408	0.26	N	000670	5000	92 억	81395	N	N	10	N	N
115	20240409	150108	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	452500	2000	2	0.44	211459500	467	45.78	451000	455500	451000	585000	315500	450500	452804.07	4.42	-38	459833	455166	452333	447666	444833	453750	446250	92	134500	5000	324360	500	1	1842040	8335	-13.70	0.22	12	0.03	-33041.00	2079558.00	623000	20230419	-27.37	449500	20240408	0.67	547000	-17.28	20240206	449500	0.67	20240408	623000	-27.37	20230419	449500	0.67	20240408	0.26	N	000670	5000	92 억	81395	N	N	0	N	N
116	20240409	140108	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	451000	500	2	0.11	196109000	433	42.45	451000	455500	451000	585000	315500	450500	452907.62	4.42	-38	459833	455166	452333	447666	444833	453750	446250	92	134500	5000	324360	500	1	1842040	8308	-13.65	0.22	12	0.02	-33041.00	2079558.00	623000	20230419	-27.61	449500	20240408	0.33	547000	-17.55	20240206	449500	0.33	20240408	623000	-27.61	20230419	449500	0.33	20240408	0.26	N	000670	5000	92 억	81395	N	N	0	N	N
117	20240409	130109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	451500	1000	2	0.22	174453500	385	37.75	451000	455500	451000	585000	315500	450500	453125.97	4.42	-11	459833	455166	452333	447666	444833	453750	446250	92	134500	5000	324360	500	1	1842040	8317	-13.66	0.22	12	0.02	-33041.00	2079558.00	623000	20230419	-27.53	449500	20240408	0.44	547000	-17.46	20240206	449500	0.44	20240408	623000	-27.53	20230419	449500	0.44	20240408	0.26	N	000670	5000	92 억	81395	N	N	0	N	N
118	20240409	120108	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	452000	1500	2	0.33	144179000	318	31.18	451000	455500	451000	585000	315500	450500	453393.08	4.42	24	459833	455166	452333	447666	444833	453750	446250	92	134500	5000	324360	500	1	1842040	8326	-13.68	0.22	12	0.02	-33041.00	2079558.00	623000	20230419	-27.45	449500	20240408	0.56	547000	-17.37	20240206	449500	0.56	20240408	623000	-27.45	20230419	449500	0.56	20240408	0.26	N	000670	5000	92 억	81395	N	N	0	N	N
119	20240409	110108	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	452500	2000	2	0.44	129704500	286	28.04	451000	455500	451000	585000	315500	450500	453512.24	4.42	31	459833	455166	452333	447666	444833	453750	446250	92	134500	5000	324360	500	1	1842040	8335	-13.70	0.22	12	0.02	-33041.00	2079558.00	623000	20230419	-27.37	449500	20240408	0.67	547000	-17.28	20240206	449500	0.67	20240408	623000	-27.37	20230419	449500	0.67	20240408	0.26	N	000670	5000	92 억	81395	N	N	0	N	N
120	20240409	100108	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	455000	4500	2	1.00	75731500	167	16.37	451000	455000	451000	585000	315500	450500	453482.04	4.42	96	459833	455166	452333	447666	444833	453750	446250	92	134500	5000	324360	500	1	1842040	8381	-13.77	0.22	12	0.01	-33041.00	2079558.00	623000	20230419	-26.97	449500	20240408	1.22	547000	-16.82	20240206	449500	1.22	20240408	623000	-26.97	20230419	449500	1.22	20240408	0.26	N	000670	5000	92 억	81395	N	N	0	N	N
121	20240409	090109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	451000	500	2	0.11	8118000	18	1.76	451000	451000	451000	585000	315500	450500	451000.00	4.42	5	459833	455166	452333	447666	444833	453750	446250	92	134500	5000	324360	500	1	1842040	8308	-13.65	0.22	12	0.00	-33041.00	2079558.00	623000	20230419	-27.61	449500	20240408	0.33	547000	-17.55	20240206	449500	0.33	20240408	623000	-27.61	20230419	449500	0.33	20240408	0.26	N	000670	5000	92 억	81395	N	N	0	N	N
122	20240408	160108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	450500	-6000	5	-1.31	460278500	1020	47.03	457000	457000	449500	593000	320000	456500	451254.91	4.42	-245	470833	463666	456833	449666	442833	460250	446250	92	136500	5000	328680	500	1	1842040	8298	-13.63	0.22	12	0.06	-33041.00	2079558.00	623000	20230419	-27.69	449500	20240408	0.22	547000	-17.64	20240206	449500	0.22	20240408	623000	-27.69	20230419	449500	0.22	20240408	0.26	N	000670	5000	92 억	81356	N	N	5	N	N
123	20240408	150109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	451500	-5000	5	-1.10	413411000	916	42.23	457000	457000	449500	593000	320000	456500	451322.05	4.42	-222	470833	463666	456833	449666	442833	460250	446250	92	136500	5000	328680	500	1	1842040	8317	-13.66	0.22	12	0.05	-33041.00	2079558.00	623000	20230419	-27.53	449500	20240408	0.44	547000	-17.46	20240206	449500	0.44	20240408	623000	-27.53	20230419	449500	0.44	20240408	0.26	N	000670	5000	92 억	81356	N	N	5	N	N
124	20240408	140109	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	452000	-4500	5	-0.99	398515000	883	40.71	457000	457000	449500	593000	320000	456500	451319.37	4.42	-208	470833	463666	456833	449666	442833	460250	446250	92	136500	5000	328680	500	1	1842040	8326	-13.68	0.22	12	0.05	-33041.00	2079558.00	623000	20230419	-27.45	449500	20240408	0.56	547000	-17.37	20240206	449500	0.56	20240408	623000	-27.45	20230419	449500	0.56	20240408	0.26	N	000670	5000	92 억	81356	N	N	5	N	N
125	20240408	130108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	453000	-3500	5	-0.77	377710000	837	38.59	457000	457000	449500	593000	320000	456500	451266.43	4.42	-207	470833	463666	456833	449666	442833	460250	446250	92	136500	5000	328680	500	1	1842040	8344	-13.71	0.22	12	0.05	-33041.00	2079558.00	623000	20230419	-27.29	449500	20240408	0.78	547000	-17.18	20240206	449500	0.78	20240408	623000	-27.29	20230419	449500	0.78	20240408	0.26	N	000670	5000	92 억	81356	N	N	5	N	N
126	20240408	120108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	451500	-5000	5	-1.10	355099000	787	36.28	457000	457000	449500	593000	320000	456500	451205.84	4.42	-197	470833	463666	456833	449666	442833	460250	446250	92	136500	5000	328680	500	1	1842040	8317	-13.66	0.22	12	0.04	-33041.00	2079558.00	623000	20230419	-27.53	449500	20240408	0.44	547000	-17.46	20240206	449500	0.44	20240408	623000	-27.53	20230419	449500	0.44	20240408	0.26	N	000670	5000	92 억	81356	N	N	5	N	N
127	20240408	110108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	450500	-6000	5	-1.31	337499500	748	34.49	457000	457000	449500	593000	320000	456500	451202.54	4.42	-193	470833	463666	456833	449666	442833	460250	446250	92	136500	5000	328680	500	1	1842040	8298	-13.63	0.22	12	0.04	-33041.00	2079558.00	623000	20230419	-27.69	449500	20240408	0.22	547000	-17.64	20240206	449500	0.22	20240408	623000	-27.69	20230419	449500	0.22	20240408	0.26	N	000670	5000	92 억	81356	N	N	5	N	N
128	20240408	100108	55	60.00	KOSPI200	신저가	철강.금속	N	N	N	Y	60	N	450500	-6000	5	-1.31	307791000	682	31.44	457000	457000	449500	593000	320000	456500	451306.45	4.42	-189	470833	463666	456833	449666	442833	460250	446250	92	136500	5000	328680	500	1	1842040	8298	-13.63	0.22	12	0.04	-33041.00	2079558.00	623000	20230419	-27.69	449500	20240408	0.22	547000	-17.64	20240206	449500	0.22	20240408	623000	-27.69	20230419	449500	0.22	20240408	0.26	N	000670	5000	92 억	81356	N	N	5	N	N
129	20240408	090109	55	60.00	KOSPI200		철강.금속	N	N	N	Y	60	N	455000	-1500	5	-0.33	18255500	40	1.84	457000	457000	455000	593000	320000	456500	456387.50	4.42	-19	470833	463666	456833	449666	442833	460250	446250	92	136500	5000	328680	500	1	1842040	8381	-13.77	0.22	12	0.00	-33041.00	2079558.00	623000	20230419	-26.97	450000	20240405	1.11	547000	-16.82	20240206	450000	1.11	20240405	623000	-26.97	20230419	450000	1.11	20240405	0.26	N	000670	5000	92 억	81356	N	N	5	N	N
130	20240405	160108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	456500	-8000	5	-1.72	988024000	2168	112.92	464000	464000	450000	603000	325500	464500	455729.56	4.37	222	473166	468832	461166	456832	449166	471000	459000	92	138500	5000	334440	500	1	1842040	8409	-13.82	0.22	12	0.12	-33041.00	2079558.00	623000	20230419	-26.73	450000	20240405	1.44	547000	-16.54	20240206	450000	1.44	20240405	623000	-26.73	20230419	450000	1.44	20240405	0.26	N	000670	5000	92 억	80573	N	N	5	N	N
131	20240405	150108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	456000	-8500	5	-1.83	900875500	1977	102.97	464000	464000	450000	603000	325500	464500	455678.05	4.37	241	473166	468832	461166	456832	449166	471000	459000	92	138500	5000	334440	500	1	1842040	8400	-13.80	0.22	12	0.11	-33041.00	2079558.00	623000	20230419	-26.81	450000	20240405	1.33	547000	-16.64	20240206	450000	1.33	20240405	623000	-26.81	20230419	450000	1.33	20240405	0.26	N	000670	5000	92 억	80573	N	N	12	N	N
132	20240405	140108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	455000	-9500	5	-2.05	799416000	1754	91.35	464000	464000	450000	603000	325500	464500	455767.39	4.37	216	473166	468832	461166	456832	449166	471000	459000	92	138500	5000	334440	500	1	1842040	8381	-13.77	0.22	12	0.10	-33041.00	2079558.00	623000	20230419	-26.97	450000	20240405	1.11	547000	-16.82	20240206	450000	1.11	20240405	623000	-26.97	20230419	450000	1.11	20240405	0.26	N	000670	5000	92 억	80573	N	N	12	N	N
133	20240405	130108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	455000	-9500	5	-2.05	720109500	1580	82.29	464000	464000	450000	603000	325500	464500	455765.51	4.37	216	473166	468832	461166	456832	449166	471000	459000	92	138500	5000	334440	500	1	1842040	8381	-13.77	0.22	12	0.09	-33041.00	2079558.00	623000	20230419	-26.97	450000	20240405	1.11	547000	-16.82	20240206	450000	1.11	20240405	623000	-26.97	20230419	450000	1.11	20240405	0.26	N	000670	5000	92 억	80573	N	N	12	N	N
134	20240405	120108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	452500	-12000	5	-2.58	595578000	1306	68.02	464000	464000	450000	603000	325500	464500	456032.16	4.37	179	473166	468832	461166	456832	449166	471000	459000	92	138500	5000	334440	500	1	1842040	8335	-13.70	0.22	12	0.07	-33041.00	2079558.00	623000	20230419	-27.37	450000	20240405	0.56	547000	-17.28	20240206	450000	0.56	20240405	623000	-27.37	20230419	450000	0.56	20240405	0.26	N	000670	5000	92 억	80573	N	N	12	N	N
135	20240405	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	457500	-7000	5	-1.51	215452000	469	24.43	464000	464000	456000	603000	325500	464500	459385.93	4.37	25	473166	468832	461166	456832	449166	471000	459000	92	138500	5000	334440	500	1	1842040	8427	-13.85	0.22	12	0.03	-33041.00	2079558.00	623000	20230419	-26.57	453500	20240404	0.88	547000	-16.36	20240206	453500	0.88	20240404	623000	-26.57	20230419	453500	0.88	20240404	0.26	N	000670	5000	92 억	80573	N	N	12	N	N
136	20240405	100107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	461000	-3500	5	-0.75	88994500	194	10.10	464000	464000	456000	603000	325500	464500	458734.54	4.37	11	473166	468832	461166	456832	449166	471000	459000	92	138500	5000	334440	500	1	1842040	8492	-13.95	0.22	12	0.01	-33041.00	2079558.00	623000	20230419	-26.00	453500	20240404	1.65	547000	-15.72	20240206	453500	1.65	20240404	623000	-26.00	20230419	453500	1.65	20240404	0.26	N	000670	5000	92 억	80573	N	N	12	N	N
137	20240405	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	460500	-4000	5	-0.86	10654500	23	1.20	464000	464000	460500	603000	325500	464500	463239.13	4.37	-11	473166	468832	461166	456832	449166	471000	459000	92	138500	5000	334440	500	1	1842040	8483	-13.94	0.22	12	0.00	-33041.00	2079558.00	623000	20230419	-26.08	453500	20240404	1.54	547000	-15.81	20240206	453500	1.54	20240404	623000	-26.08	20230419	453500	1.54	20240404	0.26	N	000670	5000	92 억	80573	N	N	12	N	N
138	20240404	160109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	464500	5500	2	1.20	880038000	1919	136.00	464000	465500	453500	596000	321500	459000	458591.97	4.37	-43	473000	466000	461000	454000	449000	463500	451500	92	137000	5000	330480	500	1	1842040	8556	-14.06	0.22	12	0.10	-33041.00	2079558.00	623000	20230419	-25.44	453500	20240404	2.43	547000	-15.08	20240206	453500	2.43	20240404	623000	-25.44	20230419	453500	2.43	20240404	0.26	N	000670	5000	92 억	80447	N	N	12	N	N
139	20240404	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	463500	4500	2	0.98	748574000	1636	115.95	464000	464000	453500	596000	321500	459000	457563.57	4.37	-86	473000	466000	461000	454000	449000	463500	451500	92	137000	5000	330480	500	1	1842040	8538	-14.03	0.22	12	0.09	-33041.00	2079558.00	623000	20230419	-25.60	453500	20240404	2.21	547000	-15.27	20240206	453500	2.21	20240404	623000	-25.60	20230419	453500	2.21	20240404	0.26	N	000670	5000	92 억	80447	N	N	1	N	N
140	20240404	140108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	459500	500	2	0.11	655671000	1434	101.63	464000	464000	453500	596000	321500	459000	457232.22	4.37	-183	473000	466000	461000	454000	449000	463500	451500	92	137000	5000	330480	500	1	1842040	8464	-13.91	0.22	12	0.08	-33041.00	2079558.00	623000	20230419	-26.24	453500	20240404	1.32	547000	-16.00	20240206	453500	1.32	20240404	623000	-26.24	20230419	453500	1.32	20240404	0.26	N	000670	5000	92 억	80447	N	N	1	N	N
141	20240404	130108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	454000	-5000	5	-1.09	486048500	1063	75.34	464000	464000	453500	596000	321500	459000	457242.24	4.37	-195	473000	466000	461000	454000	449000	463500	451500	92	137000	5000	330480	500	1	1842040	8363	-13.74	0.22	12	0.06	-33041.00	2079558.00	623000	20230419	-27.13	453500	20240404	0.11	547000	-17.00	20240206	453500	0.11	20240404	623000	-27.13	20230419	453500	0.11	20240404	0.26	N	000670	5000	92 억	80447	N	N	1	N	N
142	20240404	120108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	454500	-4500	5	-0.98	395682000	864	61.23	464000	464000	454000	596000	321500	459000	457965.28	4.37	-188	473000	466000	461000	454000	449000	463500	451500	92	137000	5000	330480	500	1	1842040	8372	-13.76	0.22	12	0.05	-33041.00	2079558.00	623000	20230419	-27.05	454000	20240404	0.11	547000	-16.91	20240206	454000	0.11	20240404	623000	-27.05	20230419	454000	0.11	20240404	0.26	N	000670	5000	92 억	80447	N	N	1	N	N
143	20240404	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	457500	-1500	5	-0.33	184713000	401	28.42	464000	464000	457000	596000	321500	459000	460630.92	4.37	-18	473000	466000	461000	454000	449000	463500	451500	92	137000	5000	330480	500	1	1842040	8427	-13.85	0.22	12	0.02	-33041.00	2079558.00	623000	20230419	-26.57	454000	20231101	0.77	547000	-16.36	20240206	456000	0.33	20240403	623000	-26.57	20230419	454000	0.77	20231101	0.26	N	000670	5000	92 억	80447	N	N	1	N	N
144	20240404	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	460500	1500	2	0.33	119595000	259	18.36	464000	464000	459500	596000	321500	459000	461756.76	4.37	39	473000	466000	461000	454000	449000	463500	451500	92	137000	5000	330480	500	1	1842040	8483	-13.94	0.22	12	0.01	-33041.00	2079558.00	623000	20230419	-26.08	454000	20231101	1.43	547000	-15.81	20240206	456000	0.99	20240403	623000	-26.08	20230419	454000	1.43	20231101	0.26	N	000670	5000	92 억	80447	N	N	1	N	N
145	20240404	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	460000	1000	2	0.22	10632000	23	1.63	464000	464000	460000	596000	321500	459000	462260.87	4.37	11	473000	466000	461000	454000	449000	463500	451500	92	137000	5000	330480	500	1	1842040	8473	-13.92	0.22	12	0.00	-33041.00	2079558.00	623000	20230419	-26.16	454000	20231101	1.32	547000	-15.90	20240206	456000	0.88	20240403	623000	-26.16	20230419	454000	1.32	20231101	0.26	N	000670	5000	92 억	80447	N	N	1	N	N
146	20240403	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	459000	-9000	5	-1.92	644620000	1404	210.49	468000	468000	456000	608000	328000	468000	459131.24	4.37	-328	476000	472000	470000	466000	464000	471000	465000	92	140000	5000	336960	500	1	1842040	8455	-13.89	0.22	12	0.08	-33041.00	2079558.00	623000	20230419	-26.32	454000	20231101	1.10	547000	-16.09	20240206	456000	0.66	20240403	623000	-26.32	20230419	454000	1.10	20231101	0.26	N	000670	5000	92 억	80455	N	N	1	N	N
147	20240403	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	457500	-10500	5	-2.24	607469500	1323	198.35	468000	468000	456000	608000	328000	468000	459160.62	4.37	-312	476000	472000	470000	466000	464000	471000	465000	92	140000	5000	336960	500	1	1842040	8427	-13.85	0.22	12	0.07	-33041.00	2079558.00	623000	20230419	-26.57	454000	20231101	0.77	547000	-16.36	20240206	456000	0.33	20240403	623000	-26.57	20230419	454000	0.77	20231101	0.26	N	000670	5000	92 억	80455	N	N	5	N	N
148	20240403	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	458000	-10000	5	-2.14	512273000	1115	167.17	468000	468000	456000	608000	328000	468000	459437.67	4.37	-293	476000	472000	470000	466000	464000	471000	465000	92	140000	5000	336960	500	1	1842040	8437	-13.86	0.22	12	0.06	-33041.00	2079558.00	623000	20230419	-26.48	454000	20231101	0.88	547000	-16.27	20240206	456000	0.44	20240403	623000	-26.48	20230419	454000	0.88	20231101	0.26	N	000670	5000	92 억	80455	N	N	5	N	N
149	20240403	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	458000	-10000	5	-2.14	447679500	974	146.03	468000	468000	456000	608000	328000	468000	459629.88	4.37	-208	476000	472000	470000	466000	464000	471000	465000	92	140000	5000	336960	500	1	1842040	8437	-13.86	0.22	12	0.05	-33041.00	2079558.00	623000	20230419	-26.48	454000	20231101	0.88	547000	-16.27	20240206	456000	0.44	20240403	623000	-26.48	20230419	454000	0.88	20231101	0.26	N	000670	5000	92 억	80455	N	N	5	N	N
150	20240403	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	457500	-10500	5	-2.24	391836000	852	127.74	468000	468000	456000	608000	328000	468000	459901.41	4.37	-158	476000	472000	470000	466000	464000	471000	465000	92	140000	5000	336960	500	1	1842040	8427	-13.85	0.22	12	0.05	-33041.00	2079558.00	623000	20230419	-26.57	454000	20231101	0.77	547000	-16.36	20240206	456000	0.33	20240403	623000	-26.57	20230419	454000	0.77	20231101	0.26	N	000670	5000	92 억	80455	N	N	5	N	N
151	20240403	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	458500	-9500	5	-2.03	344652500	749	112.29	468000	468000	456000	608000	328000	468000	460150.20	4.37	-102	476000	472000	470000	466000	464000	471000	465000	92	140000	5000	336960	500	1	1842040	8446	-13.88	0.22	12	0.04	-33041.00	2079558.00	623000	20230419	-26.40	454000	20231101	0.99	547000	-16.18	20240206	456000	0.55	20240403	623000	-26.40	20230419	454000	0.99	20231101	0.26	N	000670	5000	92 억	80455	N	N	5	N	N
152	20240403	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	461000	-7000	5	-1.50	289953000	630	94.45	468000	468000	456000	608000	328000	468000	460242.86	4.37	-23	476000	472000	470000	466000	464000	471000	465000	92	140000	5000	336960	500	1	1842040	8492	-13.95	0.22	12	0.03	-33041.00	2079558.00	623000	20230419	-26.00	454000	20231101	1.54	547000	-15.72	20240206	456000	1.10	20240403	623000	-26.00	20230419	454000	1.54	20231101	0.26	N	000670	5000	92 억	80455	N	N	5	N	N
153	20240403	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	467500	-500	5	-0.11	6083500	13	1.95	468000	468000	467500	608000	328000	468000	467961.54	4.37	-4	476000	472000	470000	466000	464000	471000	465000	92	140000	5000	336960	500	1	1842040	8612	-14.15	0.22	12	0.00	-33041.00	2079558.00	623000	20230419	-24.96	454000	20231101	2.97	547000	-14.53	20240206	462500	1.08	20240119	623000	-24.96	20230419	454000	2.97	20231101	0.26	N	000670	5000	92 억	80455	N	N	5	N	N
154	20240402	160107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	468000	-2500	5	-0.53	312466500	666	77.99	468500	474000	468000	611000	329500	470500	469174.21	4.37	-277	479166	474832	472666	468332	466166	473750	467250	92	140500	5000	338760	500	1	1842040	8621	-14.16	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-24.88	454000	20231101	3.08	547000	-14.44	20240206	462500	1.19	20240119	623000	-24.88	20230419	454000	3.08	20231101	0.25	N	000670	5000	92 억	80445	N	N	5	N	N
155	20240402	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	470000	-500	5	-0.11	252043500	537	62.88	468500	474000	468000	611000	329500	470500	469354.75	4.37	-210	479166	474832	472666	468332	466166	473750	467250	92	140500	5000	338760	500	1	1842040	8658	-14.22	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-24.56	454000	20231101	3.52	547000	-14.08	20240206	462500	1.62	20240119	623000	-24.56	20230419	454000	3.52	20231101	0.25	N	000670	5000	92 억	80445	N	N	6	N	N
156	20240402	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	469500	-1000	5	-0.21	165303500	352	41.22	468500	474000	468000	611000	329500	470500	469612.22	4.37	-87	479166	474832	472666	468332	466166	473750	467250	92	140500	5000	338760	500	1	1842040	8648	-14.21	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-24.64	454000	20231101	3.41	547000	-14.17	20240206	462500	1.51	20240119	623000	-24.64	20230419	454000	3.41	20231101	0.25	N	000670	5000	92 억	80445	N	N	6	N	N
157	20240402	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	470000	-500	5	-0.11	145123000	309	36.18	468500	474000	468000	611000	329500	470500	469653.72	4.37	-73	479166	474832	472666	468332	466166	473750	467250	92	140500	5000	338760	500	1	1842040	8658	-14.22	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-24.56	454000	20231101	3.52	547000	-14.08	20240206	462500	1.62	20240119	623000	-24.56	20230419	454000	3.52	20231101	0.25	N	000670	5000	92 억	80445	N	N	6	N	N
158	20240402	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	469500	-1000	5	-0.21	136671000	291	34.07	468500	474000	468000	611000	329500	470500	469659.79	4.37	-64	479166	474832	472666	468332	466166	473750	467250	92	140500	5000	338760	500	1	1842040	8648	-14.21	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-24.64	454000	20231101	3.41	547000	-14.17	20240206	462500	1.51	20240119	623000	-24.64	20230419	454000	3.41	20231101	0.25	N	000670	5000	92 억	80445	N	N	6	N	N
159	20240402	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	469000	-1500	5	-0.32	112251500	239	27.99	468500	474000	468000	611000	329500	470500	469671.55	4.37	-55	479166	474832	472666	468332	466166	473750	467250	92	140500	5000	338760	500	1	1842040	8639	-14.19	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-24.72	454000	20231101	3.30	547000	-14.26	20240206	462500	1.41	20240119	623000	-24.72	20230419	454000	3.30	20231101	0.25	N	000670	5000	92 억	80445	N	N	6	N	N
160	20240402	100107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	474000	3500	2	0.74	88761000	189	22.13	468500	474000	468000	611000	329500	470500	469634.92	4.37	-34	479166	474832	472666	468332	466166	473750	467250	92	140500	5000	338760	500	1	1842040	8731	-14.35	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-23.92	454000	20231101	4.41	547000	-13.35	20240206	462500	2.49	20240119	623000	-23.92	20230419	454000	4.41	20231101	0.25	N	000670	5000	92 억	80445	N	N	6	N	N
161	20240402	090107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	470000	-500	5	-0.11	18738500	40	4.68	468500	470000	468000	611000	329500	470500	468462.50	4.37	-28	479166	474832	472666	468332	466166	473750	467250	92	140500	5000	338760	500	1	1842040	8658	-14.22	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-24.56	454000	20231101	3.52	547000	-14.08	20240206	462500	1.62	20240119	623000	-24.56	20230419	454000	3.52	20231101	0.25	N	000670	5000	92 억	80445	N	N	6	N	N
162	20240401	160107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	470500	-1500	5	-0.32	403084500	854	91.04	477000	477000	470500	613000	330500	472000	471995.90	4.36	155	489000	480500	474000	465500	459000	477250	462250	92	141000	5000	339840	500	1	1842040	8667	-14.24	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-24.48	454000	20231101	3.63	547000	-13.99	20240206	462500	1.73	20240119	623000	-24.48	20230419	454000	3.63	20231101	0.25	N	000670	5000	92 억	80292	N	N	6	N	N
163	20240401	150107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	473500	1500	2	0.32	355436500	753	80.28	477000	477000	471000	613000	330500	472000	472027.22	4.36	173	489000	480500	474000	465500	459000	477250	462250	92	141000	5000	339840	500	1	1842040	8722	-14.33	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-24.00	454000	20231101	4.30	547000	-13.44	20240206	462500	2.38	20240119	623000	-24.00	20230419	454000	4.30	20231101	0.25	N	000670	5000	92 억	80292	N	N	0	N	N
164	20240401	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	471500	-500	5	-0.11	298839500	633	67.48	477000	477000	471000	613000	330500	472000	472100.32	4.36	124	489000	480500	474000	465500	459000	477250	462250	92	141000	5000	339840	500	1	1842040	8685	-14.27	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-24.32	454000	20231101	3.85	547000	-13.80	20240206	462500	1.95	20240119	623000	-24.32	20230419	454000	3.85	20231101	0.25	N	000670	5000	92 억	80292	N	N	0	N	N
165	20240401	130107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	472500	500	2	0.11	233773500	495	52.77	477000	477000	471000	613000	330500	472000	472269.70	4.36	100	489000	480500	474000	465500	459000	477250	462250	92	141000	5000	339840	500	1	1842040	8704	-14.30	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-24.16	454000	20231101	4.07	547000	-13.62	20240206	462500	2.16	20240119	623000	-24.16	20230419	454000	4.07	20231101	0.25	N	000670	5000	92 억	80292	N	N	0	N	N
166	20240401	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	472000	0	3	0.00	177630500	376	40.09	477000	477000	471000	613000	330500	472000	472421.54	4.36	90	489000	480500	474000	465500	459000	477250	462250	92	141000	5000	339840	500	1	1842040	8694	-14.29	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-24.24	454000	20231101	3.96	547000	-13.71	20240206	462500	2.05	20240119	623000	-24.24	20230419	454000	3.96	20231101	0.25	N	000670	5000	92 억	80292	N	N	0	N	N
167	20240401	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	472500	500	2	0.11	128541500	272	29.00	477000	477000	471000	613000	330500	472000	472579.04	4.36	74	489000	480500	474000	465500	459000	477250	462250	92	141000	5000	339840	500	1	1842040	8704	-14.30	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-24.16	454000	20231101	4.07	547000	-13.62	20240206	462500	2.16	20240119	623000	-24.16	20230419	454000	4.07	20231101	0.25	N	000670	5000	92 억	80292	N	N	0	N	N
168	20240401	100107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	473000	1000	2	0.21	78901500	167	17.80	477000	477000	471000	613000	330500	472000	472464.07	4.36	57	489000	480500	474000	465500	459000	477250	462250	92	141000	5000	339840	500	1	1842040	8713	-14.32	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-24.08	454000	20231101	4.19	547000	-13.53	20240206	462500	2.27	20240119	623000	-24.08	20230419	454000	4.19	20231101	0.25	N	000670	5000	92 억	80292	N	N	0	N	N
169	20240401	090107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	477000	5000	2	1.06	2862000	6	0.64	477000	477000	477000	613000	330500	472000	477000.00	4.36	3	489000	480500	474000	465500	459000	477250	462250	92	141000	5000	339840	500	1	1842040	8787	-14.44	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-23.43	454000	20231101	5.07	547000	-12.80	20240206	462500	3.14	20240119	623000	-23.43	20230419	454000	5.07	20231101	0.25	N	000670	5000	92 억	80292	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History