KissMeData/004560/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-900	5	-3.99	5311540350	242167	34.18	22350	22500	21600	29300	15800	22550	21934.33	4.02	-43405	23850	23200	22150	21500	20450	23525	21825	754	6750	5000	16230	50	1	15078811	3265	-10.89	0.67	12	1.61	-1988.00	32515.00	22800	20240429	-5.04	11100	20231024	95.05	22800	-5.04	20240429	16500	31.21	20240102	22800	-5.04	20240429	11100	95.05	20231024	6.04	N	004560	5000	753 억	606195	N	N	10	N	N
3	20240430	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	-850	5	-3.77	4844979300	220618	31.14	22350	22500	21650	29300	15800	22550	21960.53	4.02	-42543	23850	23200	22150	21500	20450	23525	21825	754	6750	5000	16230	50	1	15078811	3272	-10.92	0.67	12	1.46	-1988.00	32515.00	22800	20240429	-4.82	11100	20231024	95.50	22800	-4.82	20240429	16500	31.52	20240102	22800	-4.82	20240429	11100	95.50	20231024	6.04	N	004560	5000	753 억	606195	N	N	0	N	N
4	20240430	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	-700	5	-3.10	4334271300	197157	27.83	22350	22500	21750	29300	15800	22550	21983.42	4.02	-39383	23850	23200	22150	21500	20450	23525	21825	754	6750	5000	16230	50	1	15078811	3295	-10.99	0.67	12	1.31	-1988.00	32515.00	22800	20240429	-4.17	11100	20231024	96.85	22800	-4.17	20240429	16500	32.42	20240102	22800	-4.17	20240429	11100	96.85	20231024	6.04	N	004560	5000	753 억	606195	N	N	0	N	N
5	20240430	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-550	5	-2.44	3768220650	171329	24.18	22350	22500	21750	29300	15800	22550	21993.57	4.02	-31350	23850	23200	22150	21500	20450	23525	21825	754	6750	5000	16230	50	1	15078811	3317	-11.07	0.68	12	1.14	-1988.00	32515.00	22800	20240429	-3.51	11100	20231024	98.20	22800	-3.51	20240429	16500	33.33	20240102	22800	-3.51	20240429	11100	98.20	20231024	6.04	N	004560	5000	753 억	606195	N	N	0	N	N
6	20240430	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22000	-550	5	-2.44	3604780500	163905	23.14	22350	22500	21750	29300	15800	22550	21992.59	4.02	-31426	23850	23200	22150	21500	20450	23525	21825	754	6750	5000	16230	50	1	15078811	3317	-11.07	0.68	12	1.09	-1988.00	32515.00	22800	20240429	-3.51	11100	20231024	98.20	22800	-3.51	20240429	16500	33.33	20240102	22800	-3.51	20240429	11100	98.20	20231024	6.04	N	004560	5000	753 억	606195	N	N	0	N	N
7	20240430	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	-450	5	-2.00	3286349250	149455	21.10	22350	22500	21750	29300	15800	22550	21988.31	4.02	-31120	23850	23200	22150	21500	20450	23525	21825	754	6750	5000	16230	50	1	15078811	3332	-11.12	0.68	12	0.99	-1988.00	32515.00	22800	20240429	-3.07	11100	20231024	99.10	22800	-3.07	20240429	16500	33.94	20240102	22800	-3.07	20240429	11100	99.10	20231024	6.04	N	004560	5000	753 억	606195	N	N	0	N	N
8	20240430	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21900	-650	5	-2.88	2511285200	114019	16.09	22350	22500	21800	29300	15800	22550	22024.44	4.02	-26684	23850	23200	22150	21500	20450	23525	21825	754	6750	5000	16230	50	1	15078811	3302	-11.02	0.67	12	0.76	-1988.00	32515.00	22800	20240429	-3.95	11100	20231024	97.30	22800	-3.95	20240429	16500	32.73	20240102	22800	-3.95	20240429	11100	97.30	20231024	6.04	N	004560	5000	753 억	606195	N	N	0	N	N
9	20240430	090206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	22100	-450	5	-2.00	489814350	22014	3.11	22350	22500	22050	29300	15800	22550	22248.03	4.02	-8366	23850	23200	22150	21500	20450	23525	21825	754	6750	5000	16230	50	1	15078811	3332	-11.12	0.68	12	0.15	-1988.00	32515.00	22800	20240429	-3.07	11100	20231024	99.10	22800	-3.07	20240429	16500	33.94	20240102	22800	-3.07	20240429	11100	99.10	20231024	6.04	N	004560	5000	753 억	606195	N	N	0	N	N
10	20240429	160200	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	22550	1650	2	7.89	15398800400	696286	820.90	21150	22800	21100	27150	14650	20900	22115.80	2.87	176771	21566	21232	20866	20532	20166	21050	20350	754	6250	5000	15040	50	1	15078811	3400	-11.34	0.69	12	4.62	-1988.00	32515.00	22800	20240429	-1.10	11100	20231024	103.15	22800	-1.10	20240429	16500	36.67	20240102	22800	-1.10	20240429	11100	103.15	20231024	6.07	N	004560	5000	753 억	432055	N	N	4	N	N
11	20240429	150201	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	22550	1650	2	7.89	14073563850	637722	751.85	21150	22750	21100	27150	14650	20900	22068.92	2.87	162050	21566	21232	20866	20532	20166	21050	20350	754	6250	5000	15040	50	1	15078811	3400	-11.34	0.69	12	4.23	-1988.00	32515.00	22750	20240429	-0.88	11100	20231024	103.15	22750	-0.88	20240429	16500	36.67	20240102	22750	-0.88	20240429	11100	103.15	20231024	6.07	N	004560	5000	753 억	432055	N	N	4	N	N
12	20240429	140200	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	22100	1200	2	5.74	11082032650	504656	594.97	21150	22500	21100	27150	14650	20900	21960.07	2.87	135597	21566	21232	20866	20532	20166	21050	20350	754	6250	5000	15040	50	1	15078811	3332	-11.12	0.68	12	3.35	-1988.00	32515.00	22500	20240429	-1.78	11100	20231024	99.10	22500	-1.78	20240429	16500	33.94	20240102	22500	-1.78	20240429	11100	99.10	20231024	6.07	N	004560	5000	753 억	432055	N	N	4	N	N
13	20240429	130201	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	21850	950	2	4.55	10354030500	471619	556.02	21150	22500	21100	27150	14650	20900	21954.75	2.87	140070	21566	21232	20866	20532	20166	21050	20350	754	6250	5000	15040	50	1	15078811	3295	-10.99	0.67	12	3.13	-1988.00	32515.00	22500	20240429	-2.89	11100	20231024	96.85	22500	-2.89	20240429	16500	32.42	20240102	22500	-2.89	20240429	11100	96.85	20231024	6.07	N	004560	5000	753 억	432055	N	N	4	N	N
14	20240429	120201	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	21800	900	2	4.31	10090437800	459555	541.80	21150	22500	21100	27150	14650	20900	21957.51	2.87	140183	21566	21232	20866	20532	20166	21050	20350	754	6250	5000	15040	50	1	15078811	3287	-10.97	0.67	12	3.05	-1988.00	32515.00	22500	20240429	-3.11	11100	20231024	96.40	22500	-3.11	20240429	16500	32.12	20240102	22500	-3.11	20240429	11100	96.40	20231024	6.07	N	004560	5000	753 억	432055	N	N	4	N	N
15	20240429	110201	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N		N	22350	1450	2	6.94	8322518450	379807	447.78	21150	22500	21100	27150	14650	20900	21913.11	2.87	109572	21566	21232	20866	20532	20166	21050	20350	754	6250	5000	15040	50	1	15078811	3370	-11.24	0.69	12	2.52	-1988.00	32515.00	22500	20240429	-0.67	11100	20231024	101.35	22500	-0.67	20240429	16500	35.45	20240102	22500	-0.67	20240429	11100	101.35	20231024	6.07	N	004560	5000	753 억	432055	N	N	4	N	N
16	20240429	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	700	2	3.35	2259872600	105842	124.78	21150	21600	21100	27150	14650	20900	21352.37	2.87	20986	21566	21232	20866	20532	20166	21050	20350	754	6250	5000	15040	50	1	15078811	3257	-10.87	0.66	12	0.70	-1988.00	32515.00	22400	20240328	-3.57	11100	20231024	94.59	22400	-3.57	20240328	16500	30.91	20240102	22400	-3.57	20240328	11100	94.59	20231024	6.07	N	004560	5000	753 억	432055	N	N	4	N	N
17	20240429	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	400	2	1.91	185538450	8760	10.33	21150	21300	21100	27150	14650	20900	21187.81	2.87	-1196	21566	21232	20866	20532	20166	21050	20350	754	6250	5000	15040	50	1	15078811	3212	-10.71	0.66	12	0.06	-1988.00	32515.00	22400	20240328	-4.91	11100	20231024	91.89	22400	-4.91	20240328	16500	29.09	20240102	22400	-4.91	20240328	11100	91.89	20231024	6.07	N	004560	5000	753 억	432055	N	N	4	N	N
18	20240426	160200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	-100	5	-0.48	1756389100	84372	57.96	21000	21200	20500	27300	14700	21000	20815.27	2.89	-2553	21700	21350	21050	20700	20400	21525	20875	754	6300	5000	15120	50	1	15078811	3151	-10.51	0.64	12	0.56	-1988.00	32515.00	22400	20240328	-6.70	11100	20231024	88.29	22400	-6.70	20240328	16500	26.67	20240102	22400	-6.70	20240328	11100	88.29	20231024	6.11	N	004560	5000	753 억	435332	N	N	4	N	N
19	20240426	150201	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	-100	5	-0.48	1548954000	74433	51.14	21000	21200	20500	27300	14700	21000	20810.04	2.89	-5374	21700	21350	21050	20700	20400	21525	20875	754	6300	5000	15120	50	1	15078811	3151	-10.51	0.64	12	0.49	-1988.00	32515.00	22400	20240328	-6.70	11100	20231024	88.29	22400	-6.70	20240328	16500	26.67	20240102	22400	-6.70	20240328	11100	88.29	20231024	6.11	N	004560	5000	753 억	435332	N	N	0	N	N
20	20240426	140200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	-100	5	-0.48	1402497750	67425	46.32	21000	21200	20500	27300	14700	21000	20800.86	2.89	-6132	21700	21350	21050	20700	20400	21525	20875	754	6300	5000	15120	50	1	15078811	3151	-10.51	0.64	12	0.45	-1988.00	32515.00	22400	20240328	-6.70	11100	20231024	88.29	22400	-6.70	20240328	16500	26.67	20240102	22400	-6.70	20240328	11100	88.29	20231024	6.11	N	004560	5000	753 억	435332	N	N	0	N	N
21	20240426	130200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	-250	5	-1.19	1297625350	62384	42.86	21000	21200	20500	27300	14700	21000	20800.61	2.89	-6481	21700	21350	21050	20700	20400	21525	20875	754	6300	5000	15120	50	1	15078811	3129	-10.44	0.64	12	0.41	-1988.00	32515.00	22400	20240328	-7.37	11100	20231024	86.94	22400	-7.37	20240328	16500	25.76	20240102	22400	-7.37	20240328	11100	86.94	20231024	6.11	N	004560	5000	753 억	435332	N	N	0	N	N
22	20240426	120200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	-250	5	-1.19	1160339500	55752	38.30	21000	21200	20500	27300	14700	21000	20812.52	2.89	-8030	21700	21350	21050	20700	20400	21525	20875	754	6300	5000	15120	50	1	15078811	3129	-10.44	0.64	12	0.37	-1988.00	32515.00	22400	20240328	-7.37	11100	20231024	86.94	22400	-7.37	20240328	16500	25.76	20240102	22400	-7.37	20240328	11100	86.94	20231024	6.11	N	004560	5000	753 억	435332	N	N	0	N	N
23	20240426	110201	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	-300	5	-1.43	989533500	47570	32.68	21000	21200	20500	27300	14700	21000	20801.63	2.89	-7641	21700	21350	21050	20700	20400	21525	20875	754	6300	5000	15120	50	1	15078811	3121	-10.41	0.64	12	0.32	-1988.00	32515.00	22400	20240328	-7.59	11100	20231024	86.49	22400	-7.59	20240328	16500	25.45	20240102	22400	-7.59	20240328	11100	86.49	20231024	6.11	N	004560	5000	753 억	435332	N	N	0	N	N
24	20240426	100200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	-300	5	-1.43	655437150	31373	21.55	21000	21200	20650	27300	14700	21000	20891.76	2.89	-4059	21700	21350	21050	20700	20400	21525	20875	754	6300	5000	15120	50	1	15078811	3121	-10.41	0.64	12	0.21	-1988.00	32515.00	22400	20240328	-7.59	11100	20231024	86.49	22400	-7.59	20240328	16500	25.45	20240102	22400	-7.59	20240328	11100	86.49	20231024	6.11	N	004560	5000	753 억	435332	N	N	0	N	N
25	20240426	090201	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21200	200	2	0.95	23020100	1094	0.75	21000	21200	21000	27300	14700	21000	21042.14	2.89	-357	21700	21350	21050	20700	20400	21525	20875	754	6300	5000	15120	50	1	15078811	3197	-10.66	0.65	12	0.01	-1988.00	32515.00	22400	20240328	-5.36	11100	20231024	90.99	22400	-5.36	20240328	16500	28.48	20240102	22400	-5.36	20240328	11100	90.99	20231024	6.11	N	004560	5000	753 억	435332	N	N	0	N	N
26	20240425	160159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	50	2	0.24	3037920800	143825	64.91	20950	21400	20750	27200	14700	20950	21122.50	2.81	10982	21816	21382	20866	20432	19916	21600	20650	754	6250	5000	15080	50	1	15078811	3167	-10.56	0.65	12	0.95	-1988.00	32515.00	22400	20240328	-6.25	11100	20231024	89.19	22400	-6.25	20240328	16500	27.27	20240102	22400	-6.25	20240328	11100	89.19	20231024	6.03	N	004560	5000	753 억	424203	N	N	2	N	N
27	20240425	150200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21150	200	2	0.95	2743706300	129834	58.60	20950	21400	20750	27200	14700	20950	21132.49	2.81	9741	21816	21382	20866	20432	19916	21600	20650	754	6250	5000	15080	50	1	15078811	3189	-10.64	0.65	12	0.86	-1988.00	32515.00	22400	20240328	-5.58	11100	20231024	90.54	22400	-5.58	20240328	16500	28.18	20240102	22400	-5.58	20240328	11100	90.54	20231024	6.03	N	004560	5000	753 억	424203	N	N	2	N	N
28	20240425	140159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21150	200	2	0.95	2337968550	110670	49.95	20950	21400	20750	27200	14700	20950	21125.66	2.81	4217	21816	21382	20866	20432	19916	21600	20650	754	6250	5000	15080	50	1	15078811	3189	-10.64	0.65	12	0.73	-1988.00	32515.00	22400	20240328	-5.58	11100	20231024	90.54	22400	-5.58	20240328	16500	28.18	20240102	22400	-5.58	20240328	11100	90.54	20231024	6.03	N	004560	5000	753 억	424203	N	N	2	N	N
29	20240425	130200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21100	150	2	0.72	2048277350	96988	43.77	20950	21400	20750	27200	14700	20950	21118.96	2.81	1014	21816	21382	20866	20432	19916	21600	20650	754	6250	5000	15080	50	1	15078811	3182	-10.61	0.65	12	0.64	-1988.00	32515.00	22400	20240328	-5.80	11100	20231024	90.09	22400	-5.80	20240328	16500	27.88	20240102	22400	-5.80	20240328	11100	90.09	20231024	6.03	N	004560	5000	753 억	424203	N	N	2	N	N
30	20240425	120159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21200	250	2	1.19	1819834550	86154	38.88	20950	21400	20750	27200	14700	20950	21123.14	2.81	593	21816	21382	20866	20432	19916	21600	20650	754	6250	5000	15080	50	1	15078811	3197	-10.66	0.65	12	0.57	-1988.00	32515.00	22400	20240328	-5.36	11100	20231024	90.99	22400	-5.36	20240328	16500	28.48	20240102	22400	-5.36	20240328	11100	90.99	20231024	6.03	N	004560	5000	753 억	424203	N	N	2	N	N
31	20240425	110159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	50	2	0.24	775835000	36976	16.69	20950	21100	20750	27200	14700	20950	20982.17	2.81	-4174	21816	21382	20866	20432	19916	21600	20650	754	6250	5000	15080	50	1	15078811	3167	-10.56	0.65	12	0.25	-1988.00	32515.00	22400	20240328	-6.25	11100	20231024	89.19	22400	-6.25	20240328	16500	27.27	20240102	22400	-6.25	20240328	11100	89.19	20231024	6.03	N	004560	5000	753 억	424203	N	N	2	N	N
32	20240425	100159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	50	2	0.24	511114950	24338	10.98	20950	21100	20850	27200	14700	20950	21000.80	2.81	-5100	21816	21382	20866	20432	19916	21600	20650	754	6250	5000	15080	50	1	15078811	3167	-10.56	0.65	12	0.16	-1988.00	32515.00	22400	20240328	-6.25	11100	20231024	89.19	22400	-6.25	20240328	16500	27.27	20240102	22400	-6.25	20240328	11100	89.19	20231024	6.03	N	004560	5000	753 억	424203	N	N	2	N	N
33	20240425	090200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	50	2	0.24	72457850	3464	1.56	20950	21100	20850	27200	14700	20950	20916.94	2.81	-1018	21816	21382	20866	20432	19916	21600	20650	754	6250	5000	15080	50	1	15078811	3167	-10.56	0.65	12	0.02	-1988.00	32515.00	22400	20240328	-6.25	11100	20231024	89.19	22400	-6.25	20240328	16500	27.27	20240102	22400	-6.25	20240328	11100	89.19	20231024	6.03	N	004560	5000	753 억	424203	N	N	2	N	N
34	20240424	160159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20950	600	2	2.95	4549493350	217647	192.43	20350	21300	20350	26450	14250	20350	20903.07	2.42	59528	20816	20582	20316	20082	19816	20700	20200	754	6100	5000	14650	50	1	15078811	3159	-10.54	0.64	12	1.44	-1988.00	32515.00	22850	20230418	-8.32	11100	20231024	88.74	22400	-6.47	20240328	16500	26.97	20240102	22400	-6.47	20240328	11100	88.74	20231024	6.02	N	004560	5000	753 억	364733	N	N	2	N	N
35	20240424	150159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	550	2	2.70	4311978800	206295	182.40	20350	21300	20350	26450	14250	20350	20902.01	2.42	59401	20816	20582	20316	20082	19816	20700	20200	754	6100	5000	14650	50	1	15078811	3151	-10.51	0.64	12	1.37	-1988.00	32515.00	22850	20230418	-8.53	11100	20231024	88.29	22400	-6.70	20240328	16500	26.67	20240102	22400	-6.70	20240328	11100	88.29	20231024	6.02	N	004560	5000	753 억	364733	N	N	1	N	N
36	20240424	140159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	550	2	2.70	4072179300	194825	172.25	20350	21300	20350	26450	14250	20350	20901.73	2.42	60138	20816	20582	20316	20082	19816	20700	20200	754	6100	5000	14650	50	1	15078811	3151	-10.51	0.64	12	1.29	-1988.00	32515.00	22850	20230418	-8.53	11100	20231024	88.29	22400	-6.70	20240328	16500	26.67	20240102	22400	-6.70	20240328	11100	88.29	20231024	6.02	N	004560	5000	753 억	364733	N	N	1	N	N
37	20240424	130159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20950	600	2	2.95	3794956650	181541	160.51	20350	21300	20350	26450	14250	20350	20904.13	2.42	53417	20816	20582	20316	20082	19816	20700	20200	754	6100	5000	14650	50	1	15078811	3159	-10.54	0.64	12	1.20	-1988.00	32515.00	22850	20230418	-8.32	11100	20231024	88.74	22400	-6.47	20240328	16500	26.97	20240102	22400	-6.47	20240328	11100	88.74	20231024	6.02	N	004560	5000	753 억	364733	N	N	1	N	N
38	20240424	120200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20950	600	2	2.95	3494835400	167242	147.87	20350	21300	20350	26450	14250	20350	20896.88	2.42	47386	20816	20582	20316	20082	19816	20700	20200	754	6100	5000	14650	50	1	15078811	3159	-10.54	0.64	12	1.11	-1988.00	32515.00	22850	20230418	-8.32	11100	20231024	88.74	22400	-6.47	20240328	16500	26.97	20240102	22400	-6.47	20240328	11100	88.74	20231024	6.02	N	004560	5000	753 억	364733	N	N	1	N	N
39	20240424	110159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20850	500	2	2.46	3232860150	154703	136.78	20350	21300	20350	26450	14250	20350	20897.21	2.42	42886	20816	20582	20316	20082	19816	20700	20200	754	6100	5000	14650	50	1	15078811	3144	-10.49	0.64	12	1.03	-1988.00	32515.00	22850	20230418	-8.75	11100	20231024	87.84	22400	-6.92	20240328	16500	26.36	20240102	22400	-6.92	20240328	11100	87.84	20231024	6.02	N	004560	5000	753 억	364733	N	N	1	N	N
40	20240424	100159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20850	500	2	2.46	2741443050	131062	115.88	20350	21300	20350	26450	14250	20350	20917.15	2.42	42037	20816	20582	20316	20082	19816	20700	20200	754	6100	5000	14650	50	1	15078811	3144	-10.49	0.64	12	0.87	-1988.00	32515.00	22850	20230418	-8.75	11100	20231024	87.84	22400	-6.92	20240328	16500	26.36	20240102	22400	-6.92	20240328	11100	87.84	20231024	6.02	N	004560	5000	753 억	364733	N	N	1	N	N
41	20240424	090159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	150	2	0.74	61093200	2989	2.64	20350	20500	20350	26450	14250	20350	20439.37	2.42	1201	20816	20582	20316	20082	19816	20700	20200	754	6100	5000	14650	50	1	15078811	3091	-10.31	0.63	12	0.02	-1988.00	32515.00	22850	20230418	-10.28	11100	20231024	84.68	22400	-8.48	20240328	16500	24.24	20240102	22400	-8.48	20240328	11100	84.68	20231024	6.02	N	004560	5000	753 억	364733	N	N	1	N	N
42	20240423	160150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	200	2	0.99	2283587450	112653	163.65	20150	20550	20050	26150	14150	20150	20270.11	2.54	-19268	20536	20342	20156	19962	19776	20440	20060	754	6000	5000	14500	50	1	15078811	3069	-10.24	0.63	12	0.75	-1988.00	32515.00	22850	20230418	-10.94	11100	20231024	83.33	22400	-9.15	20240328	16500	23.33	20240102	22400	-9.15	20240328	11100	83.33	20231024	6.00	N	004560	5000	753 억	382767	N	N	1	N	N
43	20240423	150158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	250	2	1.24	2089130750	103105	149.78	20150	20550	20050	26150	14150	20150	20262.48	2.54	-17836	20536	20342	20156	19962	19776	20440	20060	754	6000	5000	14500	50	1	15078811	3076	-10.26	0.63	12	0.68	-1988.00	32515.00	22850	20230418	-10.72	11100	20231024	83.78	22400	-8.93	20240328	16500	23.64	20240102	22400	-8.93	20240328	11100	83.78	20231024	6.00	N	004560	5000	753 억	382767	N	N	0	N	N
44	20240423	140159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	50	2	0.25	1824170700	90056	130.83	20150	20550	20050	26150	14150	20150	20256.30	2.54	-17815	20536	20342	20156	19962	19776	20440	20060	754	6000	5000	14500	50	1	15078811	3046	-10.16	0.62	12	0.60	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22400	-9.82	20240328	11100	81.98	20231024	6.00	N	004560	5000	753 억	382767	N	N	0	N	N
45	20240423	130158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	50	2	0.25	1739751800	85874	124.75	20150	20550	20050	26150	14150	20150	20259.72	2.54	-16457	20536	20342	20156	19962	19776	20440	20060	754	6000	5000	14500	50	1	15078811	3046	-10.16	0.62	12	0.57	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22400	-9.82	20240328	11100	81.98	20231024	6.00	N	004560	5000	753 억	382767	N	N	0	N	N
46	20240423	120159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	50	2	0.25	1535239600	75752	110.05	20150	20550	20050	26150	14150	20150	20267.10	2.54	-15094	20536	20342	20156	19962	19776	20440	20060	754	6000	5000	14500	50	1	15078811	3046	-10.16	0.62	12	0.50	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22400	-9.82	20240328	11100	81.98	20231024	6.00	N	004560	5000	753 억	382767	N	N	0	N	N
47	20240423	110158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	50	2	0.25	1438479800	70952	103.07	20150	20550	20050	26150	14150	20150	20274.49	2.54	-14942	20536	20342	20156	19962	19776	20440	20060	754	6000	5000	14500	50	1	15078811	3046	-10.16	0.62	12	0.47	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22400	-9.82	20240328	11100	81.98	20231024	6.00	N	004560	5000	753 억	382767	N	N	0	N	N
48	20240423	100159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	150	2	0.74	794744150	39030	56.70	20150	20550	20100	26150	14150	20150	20363.97	2.54	7482	20536	20342	20156	19962	19776	20440	20060	754	6000	5000	14500	50	1	15078811	3061	-10.21	0.62	12	0.26	-1988.00	32515.00	22850	20230418	-11.16	11100	20231024	82.88	22400	-9.38	20240328	16500	23.03	20240102	22400	-9.38	20240328	11100	82.88	20231024	6.00	N	004560	5000	753 억	382767	N	N	0	N	N
49	20240423	090159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	0	3	0.00	52932950	2626	3.81	20150	20200	20100	26150	14150	20150	20158.15	2.54	1071	20536	20342	20156	19962	19776	20440	20060	754	6000	5000	14500	50	1	15078811	3038	-10.14	0.62	12	0.02	-1988.00	32515.00	22850	20230418	-11.82	11100	20231024	81.53	22400	-10.04	20240328	16500	22.12	20240102	22400	-10.04	20240328	11100	81.53	20231024	6.00	N	004560	5000	753 억	382767	N	N	0	N	N
50	20240422	160158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	100	2	0.50	1301822700	64619	28.42	20100	20350	19970	26050	14050	20050	20146.70	2.56	-4470	21370	20710	20240	19580	19110	20475	19345	754	6000	5000	14430	50	1	15078811	3038	-10.14	0.62	12	0.43	-1988.00	32515.00	22850	20230418	-11.82	11100	20231024	81.53	22400	-10.04	20240328	16500	22.12	20240102	22400	-10.04	20240328	11100	81.53	20231024	5.99	N	004560	5000	753 억	386340	N	N	4	N	N
51	20240422	150158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	100	2	0.50	1173010450	58227	25.61	20100	20350	19970	26050	14050	20050	20146.12	2.56	-4957	21370	20710	20240	19580	19110	20475	19345	754	6000	5000	14430	50	1	15078811	3038	-10.14	0.62	12	0.39	-1988.00	32515.00	22850	20230418	-11.82	11100	20231024	81.53	22400	-10.04	20240328	16500	22.12	20240102	22400	-10.04	20240328	11100	81.53	20231024	5.99	N	004560	5000	753 억	386340	N	N	4	N	N
52	20240422	140158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	100	2	0.50	992361750	49248	21.66	20100	20350	19970	26050	14050	20050	20151.10	2.56	-5970	21370	20710	20240	19580	19110	20475	19345	754	6000	5000	14430	50	1	15078811	3038	-10.14	0.62	12	0.33	-1988.00	32515.00	22850	20230418	-11.82	11100	20231024	81.53	22400	-10.04	20240328	16500	22.12	20240102	22400	-10.04	20240328	11100	81.53	20231024	5.99	N	004560	5000	753 억	386340	N	N	4	N	N
53	20240422	130158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	100	2	0.50	922754400	45789	20.14	20100	20350	19970	26050	14050	20050	20153.20	2.56	-5746	21370	20710	20240	19580	19110	20475	19345	754	6000	5000	14430	50	1	15078811	3038	-10.14	0.62	12	0.30	-1988.00	32515.00	22850	20230418	-11.82	11100	20231024	81.53	22400	-10.04	20240328	16500	22.12	20240102	22400	-10.04	20240328	11100	81.53	20231024	5.99	N	004560	5000	753 억	386340	N	N	4	N	N
54	20240422	120157	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	50	2	0.25	876289950	43477	19.12	20100	20350	19970	26050	14050	20050	20156.22	2.56	-5613	21370	20710	20240	19580	19110	20475	19345	754	6000	5000	14430	50	1	15078811	3031	-10.11	0.62	12	0.29	-1988.00	32515.00	22850	20230418	-12.04	11100	20231024	81.08	22400	-10.27	20240328	16500	21.82	20240102	22400	-10.27	20240328	11100	81.08	20231024	5.99	N	004560	5000	753 억	386340	N	N	4	N	N
55	20240422	110158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	710445600	35193	15.48	20100	20350	19980	26050	14050	20050	20188.68	2.56	-1048	21370	20710	20240	19580	19110	20475	19345	754	6000	5000	14430	50	1	15078811	3023	-10.09	0.62	12	0.23	-1988.00	32515.00	22850	20230418	-12.25	11100	20231024	80.63	22400	-10.49	20240328	16500	21.52	20240102	22400	-10.49	20240328	11100	80.63	20231024	5.99	N	004560	5000	753 억	386340	N	N	4	N	N
56	20240422	100158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	150	2	0.75	527843950	26135	11.49	20100	20350	19980	26050	14050	20050	20199.07	2.56	-596	21370	20710	20240	19580	19110	20475	19345	754	6000	5000	14430	50	1	15078811	3046	-10.16	0.62	12	0.17	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22400	-9.82	20240328	11100	81.98	20231024	5.99	N	004560	5000	753 억	386340	N	N	4	N	N
57	20240422	090158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	150	2	0.75	45542400	2271	1.00	20100	20200	19980	26050	14050	20050	20054.71	2.56	-818	21370	20710	20240	19580	19110	20475	19345	754	6000	5000	14430	50	1	15078811	3046	-10.16	0.62	12	0.02	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22400	-9.82	20240328	11100	81.98	20231024	5.99	N	004560	5000	753 억	386340	N	N	4	N	N
58	20240419	160154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-450	5	-2.20	4553358360	224528	69.84	20650	20900	19770	26650	14350	20500	20279.36	2.81	-35404	21633	21066	20633	20066	19633	21350	20350	754	6150	5000	14760	50	1	15078811	3023	-10.09	0.62	12	1.49	-1988.00	32515.00	22850	20230418	-12.25	11100	20231024	80.63	22400	-10.49	20240328	16500	21.52	20240102	22400	-10.49	20240328	11100	80.63	20231024	6.06	N	004560	5000	753 억	423542	N	N	4	N	N
59	20240419	150152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	-400	5	-1.95	4317959930	212764	66.18	20650	20900	19770	26650	14350	20500	20293.82	2.81	-32902	21633	21066	20633	20066	19633	21350	20350	754	6150	5000	14760	50	1	15078811	3031	-10.11	0.62	12	1.41	-1988.00	32515.00	22850	20230418	-12.04	11100	20231024	81.08	22400	-10.27	20240328	16500	21.82	20240102	22400	-10.27	20240328	11100	81.08	20231024	6.06	N	004560	5000	753 억	423542	N	N	0	N	N
60	20240419	140152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	-300	5	-1.46	4062074630	199984	62.21	20650	20900	19770	26650	14350	20500	20311.24	2.81	-30321	21633	21066	20633	20066	19633	21350	20350	754	6150	5000	14760	50	1	15078811	3046	-10.16	0.62	12	1.33	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22400	-9.82	20240328	11100	81.98	20231024	6.06	N	004560	5000	753 억	423542	N	N	0	N	N
61	20240419	130154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	-300	5	-1.46	3856833480	189809	59.04	20650	20900	19770	26650	14350	20500	20318.79	2.81	-28762	21633	21066	20633	20066	19633	21350	20350	754	6150	5000	14760	50	1	15078811	3046	-10.16	0.62	12	1.26	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22400	-9.82	20240328	11100	81.98	20231024	6.06	N	004560	5000	753 억	423542	N	N	0	N	N
62	20240419	120153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19810	-690	5	-3.37	3424241820	168219	52.32	20650	20900	19770	26650	14350	20500	20355.17	2.81	-28099	21633	21066	20633	20066	19633	21350	20350	754	6150	5000	14760	10	1	15078811	2987	-9.96	0.61	12	1.12	-1988.00	32515.00	22850	20230418	-13.30	11100	20231024	78.47	22400	-11.56	20240328	16500	20.06	20240102	22400	-11.56	20240328	11100	78.47	20231024	6.06	N	004560	5000	753 억	423542	N	N	0	N	N
63	20240419	110153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	-350	5	-1.71	2235204950	108540	33.76	20650	20900	20150	26650	14350	20500	20594.07	2.81	-16769	21633	21066	20633	20066	19633	21350	20350	754	6150	5000	14760	50	1	15078811	3038	-10.14	0.62	12	0.72	-1988.00	32515.00	22850	20230418	-11.82	11100	20231024	81.53	22400	-10.04	20240328	16500	22.12	20240102	22400	-10.04	20240328	11100	81.53	20231024	6.06	N	004560	5000	753 억	423542	N	N	0	N	N
64	20240419	100153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	250	2	1.22	1361795100	65886	20.49	20650	20900	20300	26650	14350	20500	20671.04	2.81	-8594	21633	21066	20633	20066	19633	21350	20350	754	6150	5000	14760	50	1	15078811	3129	-10.44	0.64	12	0.44	-1988.00	32515.00	22850	20230418	-9.19	11100	20231024	86.94	22400	-7.37	20240328	16500	25.76	20240102	22400	-7.37	20240328	11100	86.94	20231024	6.06	N	004560	5000	753 억	423542	N	N	0	N	N
65	20240419	090152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20450	-50	5	-0.24	201550500	9830	3.06	20650	20650	20300	26650	14350	20500	20503.93	2.81	-6703	21633	21066	20633	20066	19633	21350	20350	754	6150	5000	14760	50	1	15078811	3084	-10.29	0.63	12	0.07	-1988.00	32515.00	22850	20230418	-10.50	11100	20231024	84.23	22400	-8.71	20240328	16500	23.94	20240102	22400	-8.71	20240328	11100	84.23	20231024	6.06	N	004560	5000	753 억	423542	N	N	0	N	N
66	20240418	160152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	500	2	2.50	6591981350	317897	299.17	20400	21200	20200	26000	14000	20000	20740.73	2.50	46236	20826	20412	20136	19722	19446	20275	19585	754	6000	5000	14400	50	1	15078811	3091	-10.31	0.63	12	2.11	-1988.00	32515.00	22850	20230418	-10.28	11100	20231024	84.68	22400	-8.48	20240328	16500	24.24	20240102	22850	-10.28	20230418	11100	84.68	20231024	6.16	N	004560	5000	753 억	377419	N	N	0	N	N
67	20240418	150153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	400	2	2.00	6254351300	301370	283.62	20400	21200	20200	26000	14000	20000	20757.76	2.50	44073	20826	20412	20136	19722	19446	20275	19585	754	6000	5000	14400	50	1	15078811	3076	-10.26	0.63	12	2.00	-1988.00	32515.00	22850	20230418	-10.72	11100	20231024	83.78	22400	-8.93	20240328	16500	23.64	20240102	22850	-10.72	20230418	11100	83.78	20231024	6.16	N	004560	5000	753 억	377419	N	N	0	N	N
68	20240418	140153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	600	2	3.00	5576671550	268161	252.36	20400	21200	20300	26000	14000	20000	20801.56	2.50	42833	20826	20412	20136	19722	19446	20275	19585	754	6000	5000	14400	50	1	15078811	3106	-10.36	0.63	12	1.78	-1988.00	32515.00	22850	20230418	-9.85	11100	20231024	85.59	22400	-8.04	20240328	16500	24.85	20240102	22850	-9.85	20230418	11100	85.59	20231024	6.16	N	004560	5000	753 억	377419	N	N	0	N	N
69	20240418	130153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	700	2	3.50	5458286200	262416	246.96	20400	21200	20300	26000	14000	20000	20805.86	2.50	43151	20826	20412	20136	19722	19446	20275	19585	754	6000	5000	14400	50	1	15078811	3121	-10.41	0.64	12	1.74	-1988.00	32515.00	22850	20230418	-9.41	11100	20231024	86.49	22400	-7.59	20240328	16500	25.45	20240102	22850	-9.41	20230418	11100	86.49	20231024	6.16	N	004560	5000	753 억	377419	N	N	0	N	N
70	20240418	120153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	750	2	3.75	5134077750	246704	232.17	20400	21200	20300	26000	14000	20000	20816.86	2.50	45189	20826	20412	20136	19722	19446	20275	19585	754	6000	5000	14400	50	1	15078811	3129	-10.44	0.64	12	1.64	-1988.00	32515.00	22850	20230418	-9.19	11100	20231024	86.94	22400	-7.37	20240328	16500	25.76	20240102	22850	-9.19	20230418	11100	86.94	20231024	6.16	N	004560	5000	753 억	377419	N	N	0	N	N
71	20240418	110153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20850	850	2	4.25	4870378000	233998	220.21	20400	21200	20300	26000	14000	20000	20820.30	2.50	46230	20826	20412	20136	19722	19446	20275	19585	754	6000	5000	14400	50	1	15078811	3144	-10.49	0.64	12	1.55	-1988.00	32515.00	22850	20230418	-8.75	11100	20231024	87.84	22400	-6.92	20240328	16500	26.36	20240102	22850	-8.75	20230418	11100	87.84	20231024	6.16	N	004560	5000	753 억	377419	N	N	0	N	N
72	20240418	100152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20850	850	2	4.25	4009314650	192842	181.48	20400	21200	20300	26000	14000	20000	20798.40	2.50	26478	20826	20412	20136	19722	19446	20275	19585	754	6000	5000	14400	50	1	15078811	3144	-10.49	0.64	12	1.28	-1988.00	32515.00	22850	20230418	-8.75	11100	20231024	87.84	22400	-6.92	20240328	16500	26.36	20240102	22850	-8.75	20230418	11100	87.84	20231024	6.16	N	004560	5000	753 억	377419	N	N	0	N	N
73	20240418	090153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	750	2	3.75	510011350	24887	23.42	20400	20750	20300	26000	14000	20000	20533.05	2.50	3490	20826	20412	20136	19722	19446	20275	19585	754	6000	5000	14400	50	1	15078811	3129	-10.44	0.64	12	0.17	-1988.00	32515.00	22850	20230418	-9.19	11100	20231024	86.94	22400	-7.37	20240328	16500	25.76	20240102	22850	-9.19	20230418	11100	86.94	20231024	6.16	N	004560	5000	753 억	377419	N	N	0	N	N
74	20240417	160151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	10	2	0.05	2093609940	103657	35.17	20050	20550	19860	25950	14000	19990	20197.54	2.47	8155	21943	20966	20323	19346	18703	20645	19025	754	5960	5000	14390	50	1	15078811	3016	-10.06	0.62	12	0.69	-1988.00	32515.00	22850	20230418	-12.47	11100	20231024	80.18	22400	-10.71	20240328	16500	21.21	20240102	22850	-12.47	20230418	11100	80.18	20231024	6.23	N	004560	5000	753 억	372820	N	N	1	N	N
75	20240417	150154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	110	2	0.55	1979758540	97982	33.25	20050	20550	19860	25950	14000	19990	20205.33	2.47	9765	21943	20966	20323	19346	18703	20645	19025	754	5960	5000	14390	50	1	15078811	3031	-10.11	0.62	12	0.65	-1988.00	32515.00	22850	20230418	-12.04	11100	20231024	81.08	22400	-10.27	20240328	16500	21.82	20240102	22850	-12.04	20230418	11100	81.08	20231024	6.23	N	004560	5000	753 억	372820	N	N	1	N	N
76	20240417	140152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	110	2	0.55	1605837640	79403	26.94	20050	20550	19860	25950	14000	19990	20223.89	2.47	2757	21943	20966	20323	19346	18703	20645	19025	754	5960	5000	14390	50	1	15078811	3031	-10.11	0.62	12	0.53	-1988.00	32515.00	22850	20230418	-12.04	11100	20231024	81.08	22400	-10.27	20240328	16500	21.82	20240102	22850	-12.04	20230418	11100	81.08	20231024	6.23	N	004560	5000	753 억	372820	N	N	1	N	N
77	20240417	130153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	60	2	0.30	1542647890	76246	25.87	20050	20550	19860	25950	14000	19990	20232.51	2.47	3126	21943	20966	20323	19346	18703	20645	19025	754	5960	5000	14390	50	1	15078811	3023	-10.09	0.62	12	0.51	-1988.00	32515.00	22850	20230418	-12.25	11100	20231024	80.63	22400	-10.49	20240328	16500	21.52	20240102	22850	-12.25	20230418	11100	80.63	20231024	6.23	N	004560	5000	753 억	372820	N	N	1	N	N
78	20240417	120152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	110	2	0.55	1350359240	66688	22.63	20050	20550	19860	25950	14000	19990	20248.91	2.47	5437	21943	20966	20323	19346	18703	20645	19025	754	5960	5000	14390	50	1	15078811	3031	-10.11	0.62	12	0.44	-1988.00	32515.00	22850	20230418	-12.04	11100	20231024	81.08	22400	-10.27	20240328	16500	21.82	20240102	22850	-12.04	20230418	11100	81.08	20231024	6.23	N	004560	5000	753 억	372820	N	N	1	N	N
79	20240417	110152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	210	2	1.05	1220802890	60251	20.44	20050	20550	19860	25950	14000	19990	20261.96	2.47	7519	21943	20966	20323	19346	18703	20645	19025	754	5960	5000	14390	50	1	15078811	3046	-10.16	0.62	12	0.40	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22850	-11.60	20230418	11100	81.98	20231024	6.23	N	004560	5000	753 억	372820	N	N	1	N	N
80	20240417	100151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	560	2	2.80	889862240	43934	14.91	20050	20550	19860	25950	14000	19990	20254.53	2.47	2745	21943	20966	20323	19346	18703	20645	19025	754	5960	5000	14390	50	1	15078811	3099	-10.34	0.63	12	0.29	-1988.00	32515.00	22850	20230418	-10.07	11100	20231024	85.14	22400	-8.26	20240328	16500	24.55	20240102	22850	-10.07	20230418	11100	85.14	20231024	6.23	N	004560	5000	753 억	372820	N	N	1	N	N
81	20240417	090152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	260	2	1.30	53948340	2667	0.90	20050	20350	20050	25950	14000	19990	20228.19	2.47	-271	21943	20966	20323	19346	18703	20645	19025	754	5960	5000	14390	50	1	15078811	3053	-10.19	0.62	12	0.02	-1988.00	32515.00	22850	20230418	-11.38	11100	20231024	82.43	22400	-9.60	20240328	16500	22.73	20240102	22850	-11.38	20230418	11100	82.43	20231024	6.23	N	004560	5000	753 억	372820	N	N	1	N	N
82	20240416	160154	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19990	-1110	5	-5.26	5923700760	293367	232.19	21000	21300	19680	27400	14800	21100	20192.33	2.90	-55404	21700	21400	20900	20600	20100	21550	20750	754	6300	5000	15190	10	1	15078811	3014	-10.06	0.61	12	1.95	-1988.00	32515.00	22850	20230418	-12.52	11100	20231024	80.09	22400	-10.76	20240328	16500	21.15	20240102	22850	-12.52	20230418	11100	80.09	20231024	6.21	N	004560	5000	753 억	437495	N	N	1	N	N
83	20240416	150153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-1050	5	-4.98	5731949670	283781	224.61	21000	21300	19680	27400	14800	21100	20198.43	2.90	-53842	21700	21400	20900	20600	20100	21550	20750	754	6300	5000	15190	50	1	15078811	3023	-10.09	0.62	12	1.88	-1988.00	32515.00	22850	20230418	-12.25	11100	20231024	80.63	22400	-10.49	20240328	16500	21.52	20240102	22850	-12.25	20230418	11100	80.63	20231024	6.21	N	004560	5000	753 억	437495	N	N	4	N	N
84	20240416	140151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19810	-1290	5	-6.11	5332647170	263740	208.74	21000	21300	19680	27400	14800	21100	20219.26	2.90	-50464	21700	21400	20900	20600	20100	21550	20750	754	6300	5000	15190	10	1	15078811	2987	-9.96	0.61	12	1.75	-1988.00	32515.00	22850	20230418	-13.30	11100	20231024	78.47	22400	-11.56	20240328	16500	20.06	20240102	22850	-13.30	20230418	11100	78.47	20231024	6.21	N	004560	5000	753 억	437495	N	N	4	N	N
85	20240416	130152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19980	-1120	5	-5.31	4414107770	217519	172.16	21000	21300	19730	27400	14800	21100	20292.89	2.90	-38869	21700	21400	20900	20600	20100	21550	20750	754	6300	5000	15190	10	1	15078811	3013	-10.05	0.61	12	1.44	-1988.00	32515.00	22850	20230418	-12.56	11100	20231024	80.00	22400	-10.80	20240328	16500	21.09	20240102	22850	-12.56	20230418	11100	80.00	20231024	6.21	N	004560	5000	753 억	437495	N	N	4	N	N
86	20240416	120155	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	-950	5	-4.50	4105258710	202066	159.93	21000	21300	19730	27400	14800	21100	20316.34	2.90	-35584	21700	21400	20900	20600	20100	21550	20750	754	6300	5000	15190	50	1	15078811	3038	-10.14	0.62	12	1.34	-1988.00	32515.00	22850	20230418	-11.82	11100	20231024	81.53	22400	-10.04	20240328	16500	22.12	20240102	22850	-11.82	20230418	11100	81.53	20231024	6.21	N	004560	5000	753 억	437495	N	N	4	N	N
87	20240416	110153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-1100	5	-5.21	3648054220	179169	141.81	21000	21300	19730	27400	14800	21100	20360.88	2.90	-23025	21700	21400	20900	20600	20100	21550	20750	754	6300	5000	15190	50	1	15078811	3016	-10.06	0.62	12	1.19	-1988.00	32515.00	22850	20230418	-12.47	11100	20231024	80.18	22400	-10.71	20240328	16500	21.21	20240102	22850	-12.47	20230418	11100	80.18	20231024	6.21	N	004560	5000	753 억	437495	N	N	4	N	N
88	20240416	100152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	-500	5	-2.37	1293809900	62231	49.25	21000	21300	20500	27400	14800	21100	20790.33	2.90	-13908	21700	21400	20900	20600	20100	21550	20750	754	6300	5000	15190	50	1	15078811	3106	-10.36	0.63	12	0.41	-1988.00	32515.00	22850	20230418	-9.85	11100	20231024	85.59	22400	-8.04	20240328	16500	24.85	20240102	22850	-9.85	20230418	11100	85.59	20231024	6.21	N	004560	5000	753 억	437495	N	N	4	N	N
89	20240416	090150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	-300	5	-1.42	179673550	8593	6.80	21000	21050	20800	27400	14800	21100	20908.80	2.90	1167	21700	21400	20900	20600	20100	21550	20750	754	6300	5000	15190	50	1	15078811	3136	-10.46	0.64	12	0.06	-1988.00	32515.00	22850	20230418	-8.97	11100	20231024	87.39	22400	-7.14	20240328	16500	26.06	20240102	22850	-8.97	20230418	11100	87.39	20231024	6.21	N	004560	5000	753 억	437495	N	N	4	N	N
90	20240415	160150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21100	100	2	0.48	2559327300	123255	81.91	20600	21200	20400	27300	14700	21000	20758.00	2.86	8696	21633	21316	20833	20516	20033	21475	20675	754	6300	5000	15120	50	1	15078811	3182	-10.61	0.65	12	0.82	-1988.00	32515.00	22850	20230418	-7.66	11100	20231024	90.09	22400	-5.80	20240328	16500	27.88	20240102	22850	-7.66	20230418	11100	90.09	20231024	6.23	N	004560	5000	753 억	431954	N	N	4	N	N
91	20240415	150150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21050	50	2	0.24	2156857050	104172	69.23	20600	21150	20400	27300	14700	21000	20704.62	2.86	7448	21633	21316	20833	20516	20033	21475	20675	754	6300	5000	15120	50	1	15078811	3174	-10.59	0.65	12	0.69	-1988.00	32515.00	22850	20230418	-7.88	11100	20231024	89.64	22400	-6.03	20240328	16500	27.58	20240102	22850	-7.88	20230418	11100	89.64	20231024	6.23	N	004560	5000	753 억	431954	N	N	4	N	N
92	20240415	140151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	-300	5	-1.43	1679775250	81388	54.09	20600	21000	20400	27300	14700	21000	20638.88	2.86	251	21633	21316	20833	20516	20033	21475	20675	754	6300	5000	15120	50	1	15078811	3121	-10.41	0.64	12	0.54	-1988.00	32515.00	22850	20230418	-9.41	11100	20231024	86.49	22400	-7.59	20240328	16500	25.45	20240102	22850	-9.41	20230418	11100	86.49	20231024	6.23	N	004560	5000	753 억	431954	N	N	4	N	N
93	20240415	130151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	-300	5	-1.43	1595926250	77333	51.39	20600	21000	20400	27300	14700	21000	20636.83	2.86	-625	21633	21316	20833	20516	20033	21475	20675	754	6300	5000	15120	50	1	15078811	3121	-10.41	0.64	12	0.51	-1988.00	32515.00	22850	20230418	-9.41	11100	20231024	86.49	22400	-7.59	20240328	16500	25.45	20240102	22850	-9.41	20230418	11100	86.49	20231024	6.23	N	004560	5000	753 억	431954	N	N	4	N	N
94	20240415	120151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	-200	5	-0.95	1453681650	70483	46.84	20600	21000	20400	27300	14700	21000	20624.30	2.86	-1522	21633	21316	20833	20516	20033	21475	20675	754	6300	5000	15120	50	1	15078811	3136	-10.46	0.64	12	0.47	-1988.00	32515.00	22850	20230418	-8.97	11100	20231024	87.39	22400	-7.14	20240328	16500	26.06	20240102	22850	-8.97	20230418	11100	87.39	20231024	6.23	N	004560	5000	753 억	431954	N	N	4	N	N
95	20240415	110152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	-400	5	-1.90	1260923650	61160	40.65	20600	21000	20400	27300	14700	21000	20616.48	2.86	-3912	21633	21316	20833	20516	20033	21475	20675	754	6300	5000	15120	50	1	15078811	3106	-10.36	0.63	12	0.41	-1988.00	32515.00	22850	20230418	-9.85	11100	20231024	85.59	22400	-8.04	20240328	16500	24.85	20240102	22850	-9.85	20230418	11100	85.59	20231024	6.23	N	004560	5000	753 억	431954	N	N	4	N	N
96	20240415	100150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	-400	5	-1.90	894400550	43292	28.77	20600	21000	20450	27300	14700	21000	20659.32	2.86	-1960	21633	21316	20833	20516	20033	21475	20675	754	6300	5000	15120	50	1	15078811	3106	-10.36	0.63	12	0.29	-1988.00	32515.00	22850	20230418	-9.85	11100	20231024	85.59	22400	-8.04	20240328	16500	24.85	20240102	22850	-9.85	20230418	11100	85.59	20231024	6.23	N	004560	5000	753 억	431954	N	N	4	N	N
97	20240415	090152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	-250	5	-1.19	49063650	2379	1.58	20600	20750	20550	27300	14700	21000	20615.40	2.86	439	21633	21316	20833	20516	20033	21475	20675	754	6300	5000	15120	50	1	15078811	3129	-10.44	0.64	12	0.02	-1988.00	32515.00	22850	20230418	-9.19	11100	20231024	86.94	22400	-7.37	20240328	16500	25.76	20240102	22850	-9.19	20230418	11100	86.94	20231024	6.23	N	004560	5000	753 억	431954	N	N	4	N	N
98	20240412	160151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21000	450	2	2.19	3089519050	147827	174.71	20500	21150	20350	26700	14400	20550	20899.00	2.80	14765	21183	20866	20383	20066	19583	21025	20225	754	6150	5000	14790	50	1	15078811	3167	-10.56	0.65	12	0.98	-1988.00	32515.00	22850	20230418	-8.10	11100	20231024	89.19	22400	-6.25	20240328	16500	27.27	20240102	22850	-8.10	20230418	11100	89.19	20231024	6.24	N	004560	5000	753 억	422345	N	N	4	N	N
99	20240412	150151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	350	2	1.70	2759116900	132076	156.09	20500	21150	20350	26700	14400	20550	20890.37	2.80	15040	21183	20866	20383	20066	19583	21025	20225	754	6150	5000	14790	50	1	15078811	3151	-10.51	0.64	12	0.88	-1988.00	32515.00	22850	20230418	-8.53	11100	20231024	88.29	22400	-6.70	20240328	16500	26.67	20240102	22850	-8.53	20230418	11100	88.29	20231024	6.24	N	004560	5000	753 억	422345	N	N	11	N	N
100	20240412	140152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	250	2	1.22	2240170700	107294	126.80	20500	21150	20350	26700	14400	20550	20878.81	2.80	9082	21183	20866	20383	20066	19583	21025	20225	754	6150	5000	14790	50	1	15078811	3136	-10.46	0.64	12	0.71	-1988.00	32515.00	22850	20230418	-8.97	11100	20231024	87.39	22400	-7.14	20240328	16500	26.06	20240102	22850	-8.97	20230418	11100	87.39	20231024	6.24	N	004560	5000	753 억	422345	N	N	11	N	N
101	20240412	130150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20850	300	2	1.46	2111987250	101126	119.51	20500	21150	20350	26700	14400	20550	20884.71	2.80	7960	21183	20866	20383	20066	19583	21025	20225	754	6150	5000	14790	50	1	15078811	3144	-10.49	0.64	12	0.67	-1988.00	32515.00	22850	20230418	-8.75	11100	20231024	87.84	22400	-6.92	20240328	16500	26.36	20240102	22850	-8.75	20230418	11100	87.84	20231024	6.24	N	004560	5000	753 억	422345	N	N	11	N	N
102	20240412	120151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20850	300	2	1.46	1913633750	91634	108.30	20500	21150	20350	26700	14400	20550	20883.45	2.80	9522	21183	20866	20383	20066	19583	21025	20225	754	6150	5000	14790	50	1	15078811	3144	-10.49	0.64	12	0.61	-1988.00	32515.00	22850	20230418	-8.75	11100	20231024	87.84	22400	-6.92	20240328	16500	26.36	20240102	22850	-8.75	20230418	11100	87.84	20231024	6.24	N	004560	5000	753 억	422345	N	N	11	N	N
103	20240412	110150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	250	2	1.22	1601087750	76672	90.61	20500	21150	20350	26700	14400	20550	20882.30	2.80	5627	21183	20866	20383	20066	19583	21025	20225	754	6150	5000	14790	50	1	15078811	3136	-10.46	0.64	12	0.51	-1988.00	32515.00	22850	20230418	-8.97	11100	20231024	87.39	22400	-7.14	20240328	16500	26.06	20240102	22850	-8.97	20230418	11100	87.39	20231024	6.24	N	004560	5000	753 억	422345	N	N	11	N	N
104	20240412	100150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	350	2	1.70	1332852850	63775	75.37	20500	21150	20350	26700	14400	20550	20899.30	2.80	3451	21183	20866	20383	20066	19583	21025	20225	754	6150	5000	14790	50	1	15078811	3151	-10.51	0.64	12	0.42	-1988.00	32515.00	22850	20230418	-8.53	11100	20231024	88.29	22400	-6.70	20240328	16500	26.67	20240102	22850	-8.53	20230418	11100	88.29	20231024	6.24	N	004560	5000	753 억	422345	N	N	11	N	N
105	20240412	090150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	-200	5	-0.97	19943000	978	1.16	20500	20500	20350	26700	14400	20550	20391.62	2.80	81	21183	20866	20383	20066	19583	21025	20225	754	6150	5000	14790	50	1	15078811	3069	-10.24	0.63	12	0.01	-1988.00	32515.00	22850	20230418	-10.94	11100	20231024	83.33	22400	-9.15	20240328	16500	23.33	20240102	22850	-10.94	20230418	11100	83.33	20231024	6.24	N	004560	5000	753 억	422345	N	N	11	N	N
106	20240411	160149	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	250	2	1.23	1647841650	80735	55.24	20050	20700	19900	26350	14250	20300	20409.94	2.70	17304	21300	20800	20500	20000	19700	20650	19850	754	6050	5000	14610	50	1	15078811	3099	-10.34	0.63	12	0.54	-1988.00	32515.00	22850	20230418	-10.07	11100	20231024	85.14	22400	-8.26	20240328	16500	24.55	20240102	22850	-10.07	20230418	11100	85.14	20231024	6.41	N	004560	5000	753 억	407554	N	N	11	N	N
107	20240411	150153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	300	2	1.48	1543361750	75649	51.76	20050	20700	19900	26350	14250	20300	20401.61	2.70	16343	21300	20800	20500	20000	19700	20650	19850	754	6050	5000	14610	50	1	15078811	3106	-10.36	0.63	12	0.50	-1988.00	32515.00	22850	20230418	-9.85	11100	20231024	85.59	22400	-8.04	20240328	16500	24.85	20240102	22850	-9.85	20230418	11100	85.59	20231024	6.41	N	004560	5000	753 억	407554	N	N	142	N	N
108	20240411	140155	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	200	2	0.99	1298886900	63758	43.63	20050	20700	19900	26350	14250	20300	20372.14	2.70	7974	21300	20800	20500	20000	19700	20650	19850	754	6050	5000	14610	50	1	15078811	3091	-10.31	0.63	12	0.42	-1988.00	32515.00	22850	20230418	-10.28	11100	20231024	84.68	22400	-8.48	20240328	16500	24.24	20240102	22850	-10.28	20230418	11100	84.68	20231024	6.41	N	004560	5000	753 억	407554	N	N	142	N	N
109	20240411	130150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	200	2	0.99	1215368100	59683	40.84	20050	20700	19900	26350	14250	20300	20363.72	2.70	6624	21300	20800	20500	20000	19700	20650	19850	754	6050	5000	14610	50	1	15078811	3091	-10.31	0.63	12	0.40	-1988.00	32515.00	22850	20230418	-10.28	11100	20231024	84.68	22400	-8.48	20240328	16500	24.24	20240102	22850	-10.28	20230418	11100	84.68	20231024	6.41	N	004560	5000	753 억	407554	N	N	142	N	N
110	20240411	120150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20450	150	2	0.74	1015113200	49913	34.15	20050	20700	19900	26350	14250	20300	20337.65	2.70	1537	21300	20800	20500	20000	19700	20650	19850	754	6050	5000	14610	50	1	15078811	3084	-10.29	0.63	12	0.33	-1988.00	32515.00	22850	20230418	-10.50	11100	20231024	84.23	22400	-8.71	20240328	16500	23.94	20240102	22850	-10.50	20230418	11100	84.23	20231024	6.41	N	004560	5000	753 억	407554	N	N	142	N	N
111	20240411	110149	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	250	2	1.23	965620100	47488	32.49	20050	20700	19900	26350	14250	20300	20333.98	2.70	1636	21300	20800	20500	20000	19700	20650	19850	754	6050	5000	14610	50	1	15078811	3099	-10.34	0.63	12	0.31	-1988.00	32515.00	22850	20230418	-10.07	11100	20231024	85.14	22400	-8.26	20240328	16500	24.55	20240102	22850	-10.07	20230418	11100	85.14	20231024	6.41	N	004560	5000	753 억	407554	N	N	142	N	N
112	20240411	100150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	-100	5	-0.49	500262100	24768	16.95	20050	20500	19900	26350	14250	20300	20197.92	2.70	223	21300	20800	20500	20000	19700	20650	19850	754	6050	5000	14610	50	1	15078811	3046	-10.16	0.62	12	0.16	-1988.00	32515.00	22850	20230418	-11.60	11100	20231024	81.98	22400	-9.82	20240328	16500	22.42	20240102	22850	-11.60	20230418	11100	81.98	20231024	6.41	N	004560	5000	753 억	407554	N	N	142	N	N
113	20240411	090150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	-200	5	-0.99	58367130	2921	2.00	20050	20100	19900	26350	14250	20300	19981.90	2.70	682	21300	20800	20500	20000	19700	20650	19850	754	6050	5000	14610	50	1	15078811	3031	-10.11	0.62	12	0.02	-1988.00	32515.00	22850	20230418	-12.04	11100	20231024	81.08	22400	-10.27	20240328	16500	21.82	20240102	22850	-12.04	20230418	11100	81.08	20231024	6.41	N	004560	5000	753 억	407554	N	N	142	N	N
114	20240409	160148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20300	-200	5	-0.98	2961937050	144129	111.92	20400	21000	20200	26650	14350	20500	20551.22	2.81	-16012	21066	20782	20466	20182	19866	20925	20325	754	6150	5000	14760	50	1	15078811	3061	-10.21	0.62	12	0.96	-1988.00	32515.00	22850	20230418	-11.16	11100	20231024	82.88	22400	-9.38	20240328	16500	23.03	20240102	22850	-11.16	20230418	11100	82.88	20231024	6.31	N	004560	5000	753 억	423350	N	N	142	N	N
115	20240409	150149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-100	5	-0.49	2652852700	128951	100.13	20400	21000	20200	26650	14350	20500	20572.56	2.81	-15519	21066	20782	20466	20182	19866	20925	20325	754	6150	5000	14760	50	1	15078811	3076	-10.26	0.63	12	0.86	-1988.00	32515.00	22850	20230418	-10.72	11100	20231024	83.78	22400	-8.93	20240328	16500	23.64	20240102	22850	-10.72	20230418	11100	83.78	20231024	6.31	N	004560	5000	753 억	423350	N	N	0	N	N
116	20240409	140149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-50	5	-0.24	2307722400	111980	86.95	20400	21000	20350	26650	14350	20500	20608.34	2.81	-6510	21066	20782	20466	20182	19866	20925	20325	754	6150	5000	14760	50	1	15078811	3084	-10.29	0.63	12	0.74	-1988.00	32515.00	22850	20230418	-10.50	11100	20231024	84.23	22400	-8.71	20240328	16500	23.94	20240102	22850	-10.50	20230418	11100	84.23	20231024	6.31	N	004560	5000	753 억	423350	N	N	0	N	N
117	20240409	130149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	0	3	0.00	2088194750	101228	78.60	20400	21000	20350	26650	14350	20500	20628.63	2.81	-4641	21066	20782	20466	20182	19866	20925	20325	754	6150	5000	14760	50	1	15078811	3091	-10.31	0.63	12	0.67	-1988.00	32515.00	22850	20230418	-10.28	11100	20231024	84.68	22400	-8.48	20240328	16500	24.24	20240102	22850	-10.28	20230418	11100	84.68	20231024	6.31	N	004560	5000	753 억	423350	N	N	0	N	N
118	20240409	120149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	50	2	0.24	1723842600	83416	64.77	20400	21000	20400	26650	14350	20500	20665.61	2.81	83	21066	20782	20466	20182	19866	20925	20325	754	6150	5000	14760	50	1	15078811	3099	-10.34	0.63	12	0.55	-1988.00	32515.00	22850	20230418	-10.07	11100	20231024	85.14	22400	-8.26	20240328	16500	24.55	20240102	22850	-10.07	20230418	11100	85.14	20231024	6.31	N	004560	5000	753 억	423350	N	N	0	N	N
119	20240409	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	100	2	0.49	1078842950	52357	40.66	20400	20800	20400	26650	14350	20500	20605.52	2.81	9115	21066	20782	20466	20182	19866	20925	20325	754	6150	5000	14760	50	1	15078811	3106	-10.36	0.63	12	0.35	-1988.00	32515.00	22850	20230418	-9.85	11100	20231024	85.59	22400	-8.04	20240328	16500	24.85	20240102	22850	-9.85	20230418	11100	85.59	20231024	6.31	N	004560	5000	753 억	423350	N	N	0	N	N
120	20240409	100148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	100	2	0.49	690419400	33480	26.00	20400	20800	20400	26650	14350	20500	20621.85	2.81	4260	21066	20782	20466	20182	19866	20925	20325	754	6150	5000	14760	50	1	15078811	3106	-10.36	0.63	12	0.22	-1988.00	32515.00	22850	20230418	-9.85	11100	20231024	85.59	22400	-8.04	20240328	16500	24.85	20240102	22850	-9.85	20230418	11100	85.59	20231024	6.31	N	004560	5000	753 억	423350	N	N	0	N	N
121	20240409	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-100	5	-0.49	19513950	953	0.74	20400	20650	20400	26650	14350	20500	20476.34	2.81	288	21066	20782	20466	20182	19866	20925	20325	754	6150	5000	14760	50	1	15078811	3076	-10.26	0.63	12	0.01	-1988.00	32515.00	22850	20230418	-10.72	11100	20231024	83.78	22400	-8.93	20240328	16500	23.64	20240102	22850	-10.72	20230418	11100	83.78	20231024	6.31	N	004560	5000	753 억	423350	N	N	0	N	N
122	20240408	160149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	0	3	0.00	2616481800	127929	46.31	20300	20750	20150	26650	14350	20500	20452.56	2.78	3874	21700	21100	20200	19600	18700	21400	19900	754	6150	5000	14760	50	1	15078811	3091	-10.31	0.63	12	0.85	-1988.00	32515.00	22850	20230418	-10.28	11000	20230403	86.36	22400	-8.48	20240328	16500	24.24	20240102	22850	-10.28	20230418	11100	84.68	20231024	6.43	N	004560	5000	753 억	419101	N	N	197	N	N
123	20240408	150149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-100	5	-0.49	2249776150	109902	39.79	20300	20750	20150	26650	14350	20500	20470.73	2.78	5125	21700	21100	20200	19600	18700	21400	19900	754	6150	5000	14760	50	1	15078811	3076	-10.26	0.63	12	0.73	-1988.00	32515.00	22850	20230418	-10.72	11000	20230403	85.45	22400	-8.93	20240328	16500	23.64	20240102	22850	-10.72	20230418	11100	83.78	20231024	6.43	N	004560	5000	753 억	419101	N	N	197	N	N
124	20240408	140149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-100	5	-0.49	1969248600	96154	34.81	20300	20750	20150	26650	14350	20500	20480.14	2.78	6577	21700	21100	20200	19600	18700	21400	19900	754	6150	5000	14760	50	1	15078811	3076	-10.26	0.63	12	0.64	-1988.00	32515.00	22850	20230418	-10.72	11000	20230403	85.45	22400	-8.93	20240328	16500	23.64	20240102	22850	-10.72	20230418	11100	83.78	20231024	6.43	N	004560	5000	753 억	419101	N	N	197	N	N
125	20240408	130149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	50	2	0.24	1826034600	89162	32.28	20300	20750	20150	26650	14350	20500	20479.95	2.78	5953	21700	21100	20200	19600	18700	21400	19900	754	6150	5000	14760	50	1	15078811	3099	-10.34	0.63	12	0.59	-1988.00	32515.00	22850	20230418	-10.07	11000	20230403	86.82	22400	-8.26	20240328	16500	24.55	20240102	22850	-10.07	20230418	11100	85.14	20231024	6.43	N	004560	5000	753 억	419101	N	N	197	N	N
126	20240408	120148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	50	2	0.24	1639886850	80128	29.01	20300	20750	20150	26650	14350	20500	20465.81	2.78	1949	21700	21100	20200	19600	18700	21400	19900	754	6150	5000	14760	50	1	15078811	3099	-10.34	0.63	12	0.53	-1988.00	32515.00	22850	20230418	-10.07	11000	20230403	86.82	22400	-8.26	20240328	16500	24.55	20240102	22850	-10.07	20230418	11100	85.14	20231024	6.43	N	004560	5000	753 억	419101	N	N	197	N	N
127	20240408	110149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	0	3	0.00	1430565800	69905	25.31	20300	20750	20150	26650	14350	20500	20464.40	2.78	-2701	21700	21100	20200	19600	18700	21400	19900	754	6150	5000	14760	50	1	15078811	3091	-10.31	0.63	12	0.46	-1988.00	32515.00	22850	20230418	-10.28	11000	20230403	86.36	22400	-8.48	20240328	16500	24.24	20240102	22850	-10.28	20230418	11100	84.68	20231024	6.43	N	004560	5000	753 억	419101	N	N	197	N	N
128	20240408	100148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20350	-150	5	-0.73	988749700	48338	17.50	20300	20750	20150	26650	14350	20500	20454.86	2.78	-11132	21700	21100	20200	19600	18700	21400	19900	754	6150	5000	14760	50	1	15078811	3069	-10.24	0.63	12	0.32	-1988.00	32515.00	22850	20230418	-10.94	11000	20230403	85.00	22400	-9.15	20240328	16500	23.33	20240102	22850	-10.94	20230418	11100	83.33	20231024	6.43	N	004560	5000	753 억	419101	N	N	197	N	N
129	20240408	090149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20250	-250	5	-1.22	64359450	3176	1.15	20300	20450	20200	26650	14350	20500	20259.70	2.78	569	21700	21100	20200	19600	18700	21400	19900	754	6150	5000	14760	50	1	15078811	3053	-10.19	0.62	12	0.02	-1988.00	32515.00	22850	20230418	-11.38	11000	20230403	84.09	22400	-9.60	20240328	16500	22.73	20240102	22850	-11.38	20230418	11100	82.43	20231024	6.43	N	004560	5000	753 억	419101	N	N	197	N	N
130	20240405	160149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	1050	2	5.40	5561618250	274477	145.80	19380	20800	19300	25250	13620	19450	20264.20	2.64	17833	20383	19916	19533	19066	18683	20150	19300	754	5800	5000	14000	50	1	15078811	3091	-10.31	0.63	12	1.82	-1988.00	32515.00	22850	20230418	-10.28	11000	20230403	86.36	22400	-8.48	20240328	16500	24.24	20240102	22850	-10.28	20230418	11100	84.68	20231024	6.52	N	004560	5000	753 억	397761	N	N	197	N	N
131	20240405	150148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20350	900	2	4.63	5110201800	252396	134.07	19380	20800	19300	25250	13620	19450	20248.53	2.64	16315	20383	19916	19533	19066	18683	20150	19300	754	5800	5000	14000	50	1	15078811	3069	-10.24	0.63	12	1.67	-1988.00	32515.00	22850	20230418	-10.94	11000	20230403	85.00	22400	-9.15	20240328	16500	23.33	20240102	22850	-10.94	20230418	11100	83.33	20231024	6.52	N	004560	5000	753 억	397761	N	N	3	N	N
132	20240405	140149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20350	900	2	4.63	4916652350	242847	129.00	19380	20800	19300	25250	13620	19450	20247.72	2.64	15796	20383	19916	19533	19066	18683	20150	19300	754	5800	5000	14000	50	1	15078811	3069	-10.24	0.63	12	1.61	-1988.00	32515.00	22850	20230418	-10.94	11000	20230403	85.00	22400	-9.15	20240328	16500	23.33	20240102	22850	-10.94	20230418	11100	83.33	20231024	6.52	N	004560	5000	753 억	397761	N	N	3	N	N
133	20240405	130148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20300	850	2	4.37	4716190950	232962	123.74	19380	20800	19300	25250	13620	19450	20246.38	2.64	15730	20383	19916	19533	19066	18683	20150	19300	754	5800	5000	14000	50	1	15078811	3061	-10.21	0.62	12	1.54	-1988.00	32515.00	22850	20230418	-11.16	11000	20230403	84.55	22400	-9.38	20240328	16500	23.03	20240102	22850	-11.16	20230418	11100	82.88	20231024	6.52	N	004560	5000	753 억	397761	N	N	3	N	N
134	20240405	120148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	1000	2	5.14	4418075850	218293	115.95	19380	20800	19300	25250	13620	19450	20241.23	2.64	18462	20383	19916	19533	19066	18683	20150	19300	754	5800	5000	14000	50	1	15078811	3084	-10.29	0.63	12	1.45	-1988.00	32515.00	22850	20230418	-10.50	11000	20230403	85.91	22400	-8.71	20240328	16500	23.94	20240102	22850	-10.50	20230418	11100	84.23	20231024	6.52	N	004560	5000	753 억	397761	N	N	3	N	N
135	20240405	110149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20200	750	2	3.86	3873913700	191366	101.65	19380	20800	19300	25250	13620	19450	20245.80	2.64	23306	20383	19916	19533	19066	18683	20150	19300	754	5800	5000	14000	50	1	15078811	3046	-10.16	0.62	12	1.27	-1988.00	32515.00	22850	20230418	-11.60	11000	20230403	83.64	22400	-9.82	20240328	16500	22.42	20240102	22850	-11.60	20230418	11100	81.98	20231024	6.52	N	004560	5000	753 억	397761	N	N	3	N	N
136	20240405	100142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	1200	2	6.17	2496548050	124071	65.90	19380	20650	19300	25250	13620	19450	20124.97	2.64	23235	20383	19916	19533	19066	18683	20150	19300	754	5800	5000	14000	50	1	15078811	3114	-10.39	0.64	12	0.82	-1988.00	32515.00	22850	20230418	-9.63	11000	20230403	87.73	22400	-7.81	20240328	16500	25.15	20240102	22850	-9.63	20230418	11100	86.04	20231024	6.52	N	004560	5000	753 억	397761	N	N	3	N	N
137	20240405	090148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19380	-70	5	-0.36	20620690	1062	0.56	19380	19380	19380	25250	13620	19450	19380.00	2.64	-152	20383	19916	19533	19066	18683	20150	19300	754	5800	5000	14000	10	1	15078811	2922	-9.75	0.60	12	0.01	-1988.00	32515.00	22850	20230418	-15.19	11000	20230403	76.18	22400	-13.48	20240328	16500	17.45	20240102	22850	-15.19	20230418	11100	74.59	20231024	6.52	N	004560	5000	753 억	397761	N	N	3	N	N
138	20240404	160148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19450	360	2	1.89	3638428410	185984	89.66	19300	20000	19150	24800	13370	19090	19563.26	2.69	-3372	20010	19550	19320	18860	18630	19435	18745	754	5710	5000	13740	10	1	15078811	2933	-9.78	0.60	12	1.23	-1988.00	32515.00	22850	20230418	-14.88	10860	20230330	79.10	22400	-13.17	20240328	16500	17.88	20240102	22850	-14.88	20230418	11100	75.23	20231024	6.82	N	004560	5000	753 억	405832	N	N	3	N	N
139	20240404	150148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19510	420	2	2.20	3349146180	171146	82.51	19300	20000	19150	24800	13370	19090	19568.94	2.69	-8063	20010	19550	19320	18860	18630	19435	18745	754	5710	5000	13740	10	1	15078811	2942	-9.81	0.60	12	1.14	-1988.00	32515.00	22850	20230418	-14.62	10860	20230330	79.65	22400	-12.90	20240328	16500	18.24	20240102	22850	-14.62	20230418	11100	75.77	20231024	6.82	N	004560	5000	753 억	405832	N	N	41	N	N
140	20240404	140147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19630	540	2	2.83	2991761180	152784	73.66	19300	20000	19150	24800	13370	19090	19581.64	2.69	-7633	20010	19550	19320	18860	18630	19435	18745	754	5710	5000	13740	10	1	15078811	2960	-9.87	0.60	12	1.01	-1988.00	32515.00	22850	20230418	-14.09	10860	20230330	80.76	22400	-12.37	20240328	16500	18.97	20240102	22850	-14.09	20230418	11100	76.85	20231024	6.82	N	004560	5000	753 억	405832	N	N	41	N	N
141	20240404	130146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19660	570	2	2.99	2704023780	138093	66.58	19300	20000	19150	24800	13370	19090	19581.18	2.69	-12117	20010	19550	19320	18860	18630	19435	18745	754	5710	5000	13740	10	1	15078811	2964	-9.89	0.60	12	0.92	-1988.00	32515.00	22850	20230418	-13.96	10860	20230330	81.03	22400	-12.23	20240328	16500	19.15	20240102	22850	-13.96	20230418	11100	77.12	20231024	6.82	N	004560	5000	753 억	405832	N	N	41	N	N
142	20240404	120146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19740	650	2	3.40	2532766530	129409	62.39	19300	20000	19150	24800	13370	19090	19571.80	2.69	-11143	20010	19550	19320	18860	18630	19435	18745	754	5710	5000	13740	10	1	15078811	2977	-9.93	0.61	12	0.86	-1988.00	32515.00	22850	20230418	-13.61	10860	20230330	81.77	22400	-11.88	20240328	16500	19.64	20240102	22850	-13.61	20230418	11100	77.84	20231024	6.82	N	004560	5000	753 억	405832	N	N	41	N	N
143	20240404	110147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19590	500	2	2.62	1692522040	87001	41.94	19300	19660	19150	24800	13370	19090	19454.05	2.69	-8176	20010	19550	19320	18860	18630	19435	18745	754	5710	5000	13740	10	1	15078811	2954	-9.85	0.60	12	0.58	-1988.00	32515.00	22850	20230418	-14.27	10860	20230330	80.39	22400	-12.54	20240328	16500	18.73	20240102	22850	-14.27	20230418	11100	76.49	20231024	6.82	N	004560	5000	753 억	405832	N	N	41	N	N
144	20240404	100147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19530	440	2	2.30	1004389450	51801	24.97	19300	19540	19150	24800	13370	19090	19389.38	2.69	2069	20010	19550	19320	18860	18630	19435	18745	754	5710	5000	13740	10	1	15078811	2945	-9.82	0.60	12	0.34	-1988.00	32515.00	22850	20230418	-14.53	10860	20230330	79.83	22400	-12.81	20240328	16500	18.36	20240102	22850	-14.53	20230418	11100	75.95	20231024	6.82	N	004560	5000	753 억	405832	N	N	41	N	N
145	20240404	090147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19260	170	2	0.89	94707580	4905	2.36	19300	19370	19250	24800	13370	19090	19308.38	2.69	-1337	20010	19550	19320	18860	18630	19435	18745	754	5710	5000	13740	10	1	15078811	2904	-9.69	0.59	12	0.03	-1988.00	32515.00	22850	20230418	-15.71	10860	20230330	77.35	22400	-14.02	20240328	16500	16.73	20240102	22850	-15.71	20230418	11100	73.51	20231024	6.82	N	004560	5000	753 억	405832	N	N	41	N	N
146	20240403	160147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19090	-710	5	-3.59	3855821010	199905	64.92	19780	19780	19090	25700	13860	19800	19289.19	2.66	4075	21240	20520	20130	19410	19020	20325	19215	754	5900	5000	14250	10	1	15078811	2879	-9.60	0.59	12	1.33	-1988.00	32515.00	22850	20230418	-16.46	10740	20230329	77.75	22400	-14.78	20240328	16500	15.70	20240102	22850	-16.46	20230418	11000	73.55	20230403	6.84	N	004560	5000	753 억	401719	N	N	41	N	N
147	20240403	150147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19260	-540	5	-2.73	3024421020	156433	50.81	19780	19780	19190	25700	13860	19800	19333.63	2.66	-5414	21240	20520	20130	19410	19020	20325	19215	754	5900	5000	14250	10	1	15078811	2904	-9.69	0.59	12	1.04	-1988.00	32515.00	22850	20230418	-15.71	10740	20230329	79.33	22400	-14.02	20240328	16500	16.73	20240102	22850	-15.71	20230418	11000	75.09	20230403	6.84	N	004560	5000	753 억	401719	N	N	15	N	N
148	20240403	140146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19230	-570	5	-2.88	2528577800	130649	42.43	19780	19780	19190	25700	13860	19800	19353.96	2.66	-11039	21240	20520	20130	19410	19020	20325	19215	754	5900	5000	14250	10	1	15078811	2900	-9.67	0.59	12	0.87	-1988.00	32515.00	22850	20230418	-15.84	10740	20230329	79.05	22400	-14.15	20240328	16500	16.55	20240102	22850	-15.84	20230418	11000	74.82	20230403	6.84	N	004560	5000	753 억	401719	N	N	15	N	N
149	20240403	130146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19270	-530	5	-2.68	2115800050	109186	35.46	19780	19780	19230	25700	13860	19800	19377.92	2.66	-13324	21240	20520	20130	19410	19020	20325	19215	754	5900	5000	14250	10	1	15078811	2906	-9.69	0.59	12	0.72	-1988.00	32515.00	22850	20230418	-15.67	10740	20230329	79.42	22400	-13.97	20240328	16500	16.79	20240102	22850	-15.67	20230418	11000	75.18	20230403	6.84	N	004560	5000	753 억	401719	N	N	15	N	N
150	20240403	120147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19350	-450	5	-2.27	1786946000	92135	29.92	19780	19780	19230	25700	13860	19800	19394.84	2.66	-9550	21240	20520	20130	19410	19020	20325	19215	754	5900	5000	14250	10	1	15078811	2918	-9.73	0.60	12	0.61	-1988.00	32515.00	22850	20230418	-15.32	10740	20230329	80.17	22400	-13.62	20240328	16500	17.27	20240102	22850	-15.32	20230418	11000	75.91	20230403	6.84	N	004560	5000	753 억	401719	N	N	15	N	N
151	20240403	110147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19320	-480	5	-2.42	1544084400	79551	25.84	19780	19780	19230	25700	13860	19800	19409.96	2.66	-7516	21240	20520	20130	19410	19020	20325	19215	754	5900	5000	14250	10	1	15078811	2913	-9.72	0.59	12	0.53	-1988.00	32515.00	22850	20230418	-15.45	10740	20230329	79.89	22400	-13.75	20240328	16500	17.09	20240102	22850	-15.45	20230418	11000	75.64	20230403	6.84	N	004560	5000	753 억	401719	N	N	15	N	N
152	20240403	100146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19430	-370	5	-1.87	1370770980	70611	22.93	19780	19780	19230	25700	13860	19800	19412.96	2.66	-3982	21240	20520	20130	19410	19020	20325	19215	754	5900	5000	14250	10	1	15078811	2930	-9.77	0.60	12	0.47	-1988.00	32515.00	22850	20230418	-14.97	10740	20230329	80.91	22400	-13.26	20240328	16500	17.76	20240102	22850	-14.97	20230418	11000	76.64	20230403	6.84	N	004560	5000	753 억	401719	N	N	15	N	N
153	20240403	090146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19600	-200	5	-1.01	61243050	3112	1.01	19780	19780	19510	25700	13860	19800	19679.41	2.66	-1203	21240	20520	20130	19410	19020	20325	19215	754	5900	5000	14250	10	1	15078811	2955	-9.86	0.60	12	0.02	-1988.00	32515.00	22850	20230418	-14.22	10740	20230329	82.50	22400	-12.50	20240328	16500	18.79	20240102	22850	-14.22	20230418	11000	78.18	20230403	6.84	N	004560	5000	753 억	401719	N	N	15	N	N
154	20240402	160144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19800	-1050	5	-5.04	6148865650	305682	235.90	20750	20850	19740	27100	14600	20850	20115.72	2.49	29757	21483	21166	20933	20616	20383	21325	20775	754	6250	5000	15010	10	1	15078811	2986	-9.96	0.61	12	2.03	-1988.00	32515.00	22850	20230418	-13.35	10530	20230328	88.03	22400	-11.61	20240328	16500	20.00	20240102	22850	-13.35	20230418	11000	80.00	20230403	6.88	N	004560	5000	753 억	376031	N	N	15	N	N
155	20240402	150146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19940	-910	5	-4.36	5859295800	291090	224.64	20750	20850	19740	27100	14600	20850	20128.81	2.49	34223	21483	21166	20933	20616	20383	21325	20775	754	6250	5000	15010	10	1	15078811	3007	-10.03	0.61	12	1.93	-1988.00	32515.00	22850	20230418	-12.74	10530	20230328	89.36	22400	-10.98	20240328	16500	20.85	20240102	22850	-12.74	20230418	11000	81.27	20230403	6.88	N	004560	5000	753 억	376031	N	N	0	N	N
156	20240402	140147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19990	-860	5	-4.12	4520742980	223583	172.54	20750	20850	19920	27100	14600	20850	20219.53	2.49	38277	21483	21166	20933	20616	20383	21325	20775	754	6250	5000	15010	10	1	15078811	3014	-10.06	0.61	12	1.48	-1988.00	32515.00	22850	20230418	-12.52	10530	20230328	89.84	22400	-10.76	20240328	16500	21.15	20240102	22850	-12.52	20230418	11000	81.73	20230403	6.88	N	004560	5000	753 억	376031	N	N	0	N	N
157	20240402	130145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20100	-750	5	-3.60	4207412580	207934	160.47	20750	20850	19920	27100	14600	20850	20234.37	2.49	38867	21483	21166	20933	20616	20383	21325	20775	754	6250	5000	15010	50	1	15078811	3031	-10.11	0.62	12	1.38	-1988.00	32515.00	22850	20230418	-12.04	10530	20230328	90.88	22400	-10.27	20240328	16500	21.82	20240102	22850	-12.04	20230418	11000	82.73	20230403	6.88	N	004560	5000	753 억	376031	N	N	0	N	N
158	20240402	120145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-450	5	-2.16	2854936260	140509	108.43	20750	20850	19990	27100	14600	20850	20318.53	2.49	7205	21483	21166	20933	20616	20383	21325	20775	754	6250	5000	15010	50	1	15078811	3076	-10.26	0.63	12	0.93	-1988.00	32515.00	22850	20230418	-10.72	10530	20230328	93.73	22400	-8.93	20240328	16500	23.64	20240102	22850	-10.72	20230418	11000	85.45	20230403	6.88	N	004560	5000	753 억	376031	N	N	0	N	N
159	20240402	110145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20300	-550	5	-2.64	2667578710	131278	101.31	20750	20850	19990	27100	14600	20850	20320.07	2.49	5888	21483	21166	20933	20616	20383	21325	20775	754	6250	5000	15010	50	1	15078811	3061	-10.21	0.62	12	0.87	-1988.00	32515.00	22850	20230418	-11.16	10530	20230328	92.78	22400	-9.38	20240328	16500	23.03	20240102	22850	-11.16	20230418	11000	84.55	20230403	6.88	N	004560	5000	753 억	376031	N	N	0	N	N
160	20240402	100145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-450	5	-2.16	1413995100	69105	53.33	20750	20850	20200	27100	14600	20850	20461.55	2.49	-2452	21483	21166	20933	20616	20383	21325	20775	754	6250	5000	15010	50	1	15078811	3076	-10.26	0.63	12	0.46	-1988.00	32515.00	22850	20230418	-10.72	10530	20230328	93.73	22400	-8.93	20240328	16500	23.64	20240102	22850	-10.72	20230418	11000	85.45	20230403	6.88	N	004560	5000	753 억	376031	N	N	0	N	N
161	20240402	090144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	-200	5	-0.96	155273850	7494	5.78	20750	20850	20650	27100	14600	20850	20719.76	2.49	-325	21483	21166	20933	20616	20383	21325	20775	754	6250	5000	15010	50	1	15078811	3114	-10.39	0.64	12	0.05	-1988.00	32515.00	22850	20230418	-9.63	10530	20230328	96.11	22400	-7.81	20240328	16500	25.15	20240102	22850	-9.63	20230418	11000	87.73	20230403	6.88	N	004560	5000	753 억	376031	N	N	0	N	N
162	20240401	160145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-50	5	-0.24	2641856250	126163	32.21	20700	21250	20700	27150	14650	20900	20940.67	2.43	11797	22666	21782	21216	20332	19766	21500	20050	754	6250	5000	15040	50	1	15078811	3144	-10.49	0.64	12	0.84	-1988.00	32515.00	22850	20230418	-8.75	10410	20230327	100.29	22400	-6.92	20240328	16500	26.36	20240102	22850	-8.75	20230418	11000	89.55	20230403	7.06	N	004560	5000	753 억	366843	N	N	0	N	N
163	20240401	150145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-50	5	-0.24	2430387200	116005	29.62	20700	21250	20700	27150	14650	20900	20951.10	2.43	12204	22666	21782	21216	20332	19766	21500	20050	754	6250	5000	15040	50	1	15078811	3144	-10.49	0.64	12	0.77	-1988.00	32515.00	22850	20230418	-8.75	10410	20230327	100.29	22400	-6.92	20240328	16500	26.36	20240102	22850	-8.75	20230418	11000	89.55	20230403	7.06	N	004560	5000	753 억	366843	N	N	0	N	N
164	20240401	140145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	150	2	0.72	1976186750	94243	24.06	20700	21250	20700	27150	14650	20900	20969.72	2.43	13911	22666	21782	21216	20332	19766	21500	20050	754	6250	5000	15040	50	1	15078811	3174	-10.59	0.65	12	0.63	-1988.00	32515.00	22850	20230418	-7.88	10410	20230327	102.21	22400	-6.03	20240328	16500	27.58	20240102	22850	-7.88	20230418	11000	91.36	20230403	7.06	N	004560	5000	753 억	366843	N	N	0	N	N
165	20240401	130145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	250	2	1.20	1544149250	73669	18.81	20700	21250	20700	27150	14650	20900	20961.38	2.43	14006	22666	21782	21216	20332	19766	21500	20050	754	6250	5000	15040	50	1	15078811	3189	-10.64	0.65	12	0.49	-1988.00	32515.00	22850	20230418	-7.44	10410	20230327	103.17	22400	-5.58	20240328	16500	28.18	20240102	22850	-7.44	20230418	11000	92.27	20230403	7.06	N	004560	5000	753 억	366843	N	N	0	N	N
166	20240401	120145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	200	2	0.96	1253369300	59917	15.30	20700	21150	20700	27150	14650	20900	20918.70	2.43	8964	22666	21782	21216	20332	19766	21500	20050	754	6250	5000	15040	50	1	15078811	3182	-10.61	0.65	12	0.40	-1988.00	32515.00	22850	20230418	-7.66	10410	20230327	102.69	22400	-5.80	20240328	16500	27.88	20240102	22850	-7.66	20230418	11000	91.82	20230403	7.06	N	004560	5000	753 억	366843	N	N	0	N	N
167	20240401	110146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	50	2	0.24	980799900	46953	11.99	20700	21150	20700	27150	14650	20900	20888.76	2.43	2757	22666	21782	21216	20332	19766	21500	20050	754	6250	5000	15040	50	1	15078811	3159	-10.54	0.64	12	0.31	-1988.00	32515.00	22850	20230418	-8.32	10410	20230327	101.25	22400	-6.47	20240328	16500	26.97	20240102	22850	-8.32	20230418	11000	90.45	20230403	7.06	N	004560	5000	753 억	366843	N	N	0	N	N
168	20240401	100143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	150	2	0.72	802148550	38420	9.81	20700	21150	20700	27150	14650	20900	20877.90	2.43	2086	22666	21782	21216	20332	19766	21500	20050	754	6250	5000	15040	50	1	15078811	3174	-10.59	0.65	12	0.25	-1988.00	32515.00	22850	20230418	-7.88	10410	20230327	102.21	22400	-6.03	20240328	16500	27.58	20240102	22850	-7.88	20230418	11000	91.36	20230403	7.06	N	004560	5000	753 억	366843	N	N	0	N	N
169	20240401	090144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	50	2	0.24	65444600	3149	0.80	20700	20950	20700	27150	14650	20900	20736.36	2.43	-326	22666	21782	21216	20332	19766	21500	20050	754	6250	5000	15040	50	1	15078811	3159	-10.54	0.64	12	0.02	-1988.00	32515.00	22850	20230418	-8.32	10410	20230327	101.25	22400	-6.47	20240328	16500	26.97	20240102	22850	-8.32	20230418	11000	90.45	20230403	7.06	N	004560	5000	753 억	366843	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History