KissMeData/069730/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	65	2	1.56	137493445	32753	160.47	4170	4250	4170	5420	2920	4170	4197.89	1.41	0	921	4200	4185	4175	4160	4150	4180	4155	72	1250	500	2910	5	1	14400000	610	4.71	0.31	12	0.23	899.00	13555.00	5560	20230512	-23.83	3965	20231024	6.81	4285	-1.17	20240130	4020	5.35	20240403	5560	-23.83	20230512	3965	6.81	20231024	2.05	N	069730	500	72 억		202910	N	N	0	N	00	N
3	20240430	150647	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	25	2	0.60	124212495	29610	145.07	4170	4250	4170	5420	2920	4170	4194.95	1.41	0	740	4200	4185	4175	4160	4150	4180	4155	72	1250	500	2910	5	1	14400000	604	4.67	0.31	12	0.21	899.00	13555.00	5560	20230512	-24.55	3965	20231024	5.80	4285	-2.10	20240130	4020	4.35	20240403	5560	-24.55	20230512	3965	5.80	20231024	2.05	N	069730	500	72 억		202910	N	N	0	N	00	N
4	20240430	140647	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	0	3	0.00	121838085	29043	142.29	4170	4250	4170	5420	2920	4170	4195.09	1.41	0	703	4200	4185	4175	4160	4150	4180	4155	72	1250	500	2910	5	1	14400000	600	4.64	0.31	12	0.20	899.00	13555.00	5560	20230512	-25.00	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5560	-25.00	20230512	3965	5.17	20231024	2.05	N	069730	500	72 억		202910	N	N	0	N	00	N
5	20240430	130646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	25	2	0.60	70458280	16730	81.97	4170	4250	4170	5420	2920	4170	4211.49	1.41	0	55	4200	4185	4175	4160	4150	4180	4155	72	1250	500	2910	5	1	14400000	604	4.67	0.31	12	0.12	899.00	13555.00	5560	20230512	-24.55	3965	20231024	5.80	4285	-2.10	20240130	4020	4.35	20240403	5560	-24.55	20230512	3965	5.80	20231024	2.05	N	069730	500	72 억		202910	N	N	0	N	00	N
6	20240430	120646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	30	2	0.72	63948900	15185	74.40	4170	4250	4170	5420	2920	4170	4211.32	1.41	0	855	4200	4185	4175	4160	4150	4180	4155	72	1250	500	2910	5	1	14400000	605	4.67	0.31	12	0.11	899.00	13555.00	5560	20230512	-24.46	3965	20231024	5.93	4285	-1.98	20240130	4020	4.48	20240403	5560	-24.46	20230512	3965	5.93	20231024	2.05	N	069730	500	72 억		202910	N	N	0	N	00	N
7	20240430	110644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	15	2	0.36	61987825	14717	72.10	4170	4250	4170	5420	2920	4170	4211.99	1.41	0	852	4200	4185	4175	4160	4150	4180	4155	72	1250	500	2910	5	1	14400000	603	4.66	0.31	12	0.10	899.00	13555.00	5560	20230512	-24.73	3965	20231024	5.55	4285	-2.33	20240130	4020	4.10	20240403	5560	-24.73	20230512	3965	5.55	20231024	2.05	N	069730	500	72 억		202910	N	N	0	N	00	N
8	20240430	100644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	20	2	0.48	5514985	1320	6.47	4170	4195	4170	5420	2920	4170	4178.02	1.41	0	-84	4200	4185	4175	4160	4150	4180	4155	72	1250	500	2910	5	1	14400000	603	4.66	0.31	12	0.01	899.00	13555.00	5560	20230512	-24.64	3965	20231024	5.67	4285	-2.22	20240130	4020	4.23	20240403	5560	-24.64	20230512	3965	5.67	20231024	2.05	N	069730	500	72 억		202910	N	N	0	N	00	N
9	20240430	090654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	5	2	0.12	2727185	654	3.20	4170	4175	4170	5420	2920	4170	4170.01	1.41	0	-95	4200	4185	4175	4160	4150	4180	4155	72	1250	500	2910	5	1	14400000	601	4.64	0.31	12	0.00	899.00	13555.00	5560	20230512	-24.91	3965	20231024	5.30	4285	-2.57	20240130	4020	3.86	20240403	5560	-24.91	20230512	3965	5.30	20231024	2.05	N	069730	500	72 억		202910	N	N	0	N	00	N
10	20240429	160634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	85259360	20404	150.13	4180	4190	4165	5430	2930	4180	4178.56	1.39	0	-1571	4216	4197	4171	4152	4126	4207	4162	72	1250	500	2920	5	1	14400000	600	4.64	0.31	12	0.14	899.00	13555.00	5580	20230421	-25.27	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5560	-25.00	20230512	3965	5.17	20231024	2.05	N	069730	500	72 억		200579	N	N	4	N	00	N
11	20240429	150644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-15	5	-0.36	84061790	20117	148.02	4180	4190	4165	5430	2930	4180	4178.64	1.39	0	-1325	4216	4197	4171	4152	4126	4207	4162	72	1250	500	2920	5	1	14400000	600	4.63	0.31	12	0.14	899.00	13555.00	5580	20230421	-25.36	3965	20231024	5.04	4285	-2.80	20240130	4020	3.61	20240403	5560	-25.09	20230512	3965	5.04	20231024	2.05	N	069730	500	72 억		200579	N	N	4	N	00	N
12	20240429	140622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	64115090	15339	112.86	4180	4190	4170	5430	2930	4180	4179.87	1.39	0	-932	4216	4197	4171	4152	4126	4207	4162	72	1250	500	2920	5	1	14400000	601	4.64	0.31	12	0.11	899.00	13555.00	5580	20230421	-25.18	3965	20231024	5.30	4285	-2.57	20240130	4020	3.86	20240403	5560	-24.91	20230512	3965	5.30	20231024	2.05	N	069730	500	72 억		200579	N	N	4	N	00	N
13	20240429	130645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	58707130	14044	103.33	4180	4190	4170	5430	2930	4180	4180.23	1.39	0	-608	4216	4197	4171	4152	4126	4207	4162	72	1250	500	2920	5	1	14400000	601	4.64	0.31	12	0.10	899.00	13555.00	5580	20230421	-25.18	3965	20231024	5.30	4285	-2.57	20240130	4020	3.86	20240403	5560	-24.91	20230512	3965	5.30	20231024	2.05	N	069730	500	72 억		200579	N	N	4	N	00	N
14	20240429	120644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	55502760	13276	97.68	4180	4190	4170	5430	2930	4180	4180.68	1.39	0	-390	4216	4197	4171	4152	4126	4207	4162	72	1250	500	2920	5	1	14400000	600	4.64	0.31	12	0.09	899.00	13555.00	5580	20230421	-25.27	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5560	-25.00	20230512	3965	5.17	20231024	2.05	N	069730	500	72 억		200579	N	N	4	N	00	N
15	20240429	110626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	48113450	11506	84.66	4180	4190	4170	5430	2930	4180	4181.60	1.39	0	-237	4216	4197	4171	4152	4126	4207	4162	72	1250	500	2920	5	1	14400000	600	4.64	0.31	12	0.08	899.00	13555.00	5580	20230421	-25.27	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5560	-25.00	20230512	3965	5.17	20231024	2.05	N	069730	500	72 억		200579	N	N	4	N	00	N
16	20240429	100644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	0	3	0.00	42426550	10144	74.64	4180	4190	4170	5430	2930	4180	4182.43	1.39	0	478	4216	4197	4171	4152	4126	4207	4162	72	1250	500	2920	5	1	14400000	602	4.65	0.31	12	0.07	899.00	13555.00	5580	20230421	-25.09	3965	20231024	5.42	4285	-2.45	20240130	4020	3.98	20240403	5560	-24.82	20230512	3965	5.42	20231024	2.05	N	069730	500	72 억		200579	N	N	4	N	00	N
17	20240429	090644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	0	3	0.00	1274900	305	2.24	4180	4180	4180	5430	2930	4180	4180.00	1.39	0	-68	4216	4197	4171	4152	4126	4207	4162	72	1250	500	2920	5	1	14400000	602	4.65	0.31	12	0.00	899.00	13555.00	5580	20230421	-25.09	3965	20231024	5.42	4285	-2.45	20240130	4020	3.98	20240403	5560	-24.82	20230512	3965	5.42	20231024	2.05	N	069730	500	72 억		200579	N	N	4	N	00	N
18	20240426	160642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	10	2	0.24	56605465	13591	164.84	4170	4190	4145	5420	2920	4170	4164.92	1.39	0	1234	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	602	4.65	0.31	12	0.09	899.00	13555.00	5790	20230420	-27.81	3965	20231024	5.42	4285	-2.45	20240130	4020	3.98	20240403	5560	-24.82	20230512	3965	5.42	20231024	2.06	N	069730	500	72 억		199470	N	N	4	N	00	N
19	20240426	150642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-5	5	-0.12	47585370	11435	138.69	4170	4170	4145	5420	2920	4170	4161.38	1.39	0	639	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	600	4.63	0.31	12	0.08	899.00	13555.00	5790	20230420	-28.07	3965	20231024	5.04	4285	-2.80	20240130	4020	3.61	20240403	5560	-25.09	20230512	3965	5.04	20231024	2.06	N	069730	500	72 억		199470	N	N	0	N	00	N
20	20240426	140640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-10	5	-0.24	32449990	7801	94.61	4170	4170	4145	5420	2920	4170	4159.72	1.39	0	270	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	599	4.63	0.31	12	0.05	899.00	13555.00	5790	20230420	-28.15	3965	20231024	4.92	4285	-2.92	20240130	4020	3.48	20240403	5560	-25.18	20230512	3965	4.92	20231024	2.06	N	069730	500	72 억		199470	N	N	0	N	00	N
21	20240426	130640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-10	5	-0.24	22504465	5410	65.62	4170	4170	4145	5420	2920	4170	4159.79	1.39	0	6	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	599	4.63	0.31	12	0.04	899.00	13555.00	5790	20230420	-28.15	3965	20231024	4.92	4285	-2.92	20240130	4020	3.48	20240403	5560	-25.18	20230512	3965	4.92	20231024	2.06	N	069730	500	72 억		199470	N	N	0	N	00	N
22	20240426	120640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-5	5	-0.12	20828640	5007	60.73	4170	4170	4145	5420	2920	4170	4159.90	1.39	0	6	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	600	4.63	0.31	12	0.03	899.00	13555.00	5790	20230420	-28.07	3965	20231024	5.04	4285	-2.80	20240130	4020	3.61	20240403	5560	-25.09	20230512	3965	5.04	20231024	2.06	N	069730	500	72 억		199470	N	N	0	N	00	N
23	20240426	110640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-15	5	-0.36	14558580	3498	42.43	4170	4170	4145	5420	2920	4170	4161.97	1.39	0	102	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	598	4.62	0.31	12	0.02	899.00	13555.00	5790	20230420	-28.24	3965	20231024	4.79	4285	-3.03	20240130	4020	3.36	20240403	5560	-25.27	20230512	3965	4.79	20231024	2.06	N	069730	500	72 억		199470	N	N	0	N	00	N
24	20240426	100639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-10	5	-0.24	10385615	2495	30.26	4170	4170	4145	5420	2920	4170	4162.57	1.39	0	419	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	599	4.63	0.31	12	0.02	899.00	13555.00	5790	20230420	-28.15	3965	20231024	4.92	4285	-2.92	20240130	4020	3.48	20240403	5560	-25.18	20230512	3965	4.92	20231024	2.06	N	069730	500	72 억		199470	N	N	0	N	00	N
25	20240426	090643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	0	3	0.00	5475210	1313	15.92	4170	4170	4170	5420	2920	4170	4170.00	1.39	0	-21	4193	4181	4168	4156	4143	4187	4162	72	1250	500	2910	5	1	14400000	600	4.64	0.31	12	0.01	899.00	13555.00	5790	20230420	-27.98	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5560	-25.00	20230512	3965	5.17	20231024	2.06	N	069730	500	72 억		199470	N	N	0	N	00	N
26	20240425	160635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	0	3	0.00	34341945	8245	72.77	4165	4180	4155	5420	2920	4170	4165.18	1.38	0	-2304	4203	4186	4158	4141	4113	4195	4150	72	1250	500	2910	5	1	14400000	600	4.64	0.31	12	0.06	899.00	13555.00	5890	20230419	-29.20	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5560	-25.00	20230512	3965	5.17	20231024	2.06	N	069730	500	72 억		199394	N	N	0	N	00	N
27	20240425	150640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	0	3	0.00	28364340	6809	60.10	4165	4180	4155	5420	2920	4170	4165.71	1.38	0	-1985	4203	4186	4158	4141	4113	4195	4150	72	1250	500	2910	5	1	14400000	600	4.64	0.31	12	0.05	899.00	13555.00	5890	20230419	-29.20	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5560	-25.00	20230512	3965	5.17	20231024	2.06	N	069730	500	72 억		199394	N	N	0	N	00	N
28	20240425	140637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	5	2	0.12	27959830	6712	59.24	4165	4180	4155	5420	2920	4170	4165.65	1.38	0	-1956	4203	4186	4158	4141	4113	4195	4150	72	1250	500	2910	5	1	14400000	601	4.64	0.31	12	0.05	899.00	13555.00	5890	20230419	-29.12	3965	20231024	5.30	4285	-2.57	20240130	4020	3.86	20240403	5560	-24.91	20230512	3965	5.30	20231024	2.06	N	069730	500	72 억		199394	N	N	0	N	00	N
29	20240425	130639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-15	5	-0.36	26708125	6411	56.58	4165	4180	4155	5420	2920	4170	4165.98	1.38	0	-1808	4203	4186	4158	4141	4113	4195	4150	72	1250	500	2910	5	1	14400000	598	4.62	0.31	12	0.04	899.00	13555.00	5890	20230419	-29.46	3965	20231024	4.79	4285	-3.03	20240130	4020	3.36	20240403	5560	-25.27	20230512	3965	4.79	20231024	2.06	N	069730	500	72 억		199394	N	N	0	N	00	N
30	20240425	120636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-10	5	-0.24	19520780	4683	41.33	4165	4180	4160	5420	2920	4170	4168.43	1.38	0	-1033	4203	4186	4158	4141	4113	4195	4150	72	1250	500	2910	5	1	14400000	599	4.63	0.31	12	0.03	899.00	13555.00	5890	20230419	-29.37	3965	20231024	4.92	4285	-2.92	20240130	4020	3.48	20240403	5560	-25.18	20230512	3965	4.92	20231024	2.06	N	069730	500	72 억		199394	N	N	0	N	00	N
31	20240425	110637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	5	2	0.12	4899880	1176	10.38	4165	4180	4160	5420	2920	4170	4166.56	1.38	0	-289	4203	4186	4158	4141	4113	4195	4150	72	1250	500	2910	5	1	14400000	601	4.64	0.31	12	0.01	899.00	13555.00	5890	20230419	-29.12	3965	20231024	5.30	4285	-2.57	20240130	4020	3.86	20240403	5560	-24.91	20230512	3965	5.30	20231024	2.06	N	069730	500	72 억		199394	N	N	0	N	00	N
32	20240425	100637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-5	5	-0.12	2755170	661	5.83	4165	4180	4160	5420	2920	4170	4168.18	1.38	0	-107	4203	4186	4158	4141	4113	4195	4150	72	1250	500	2910	5	1	14400000	600	4.63	0.31	12	0.00	899.00	13555.00	5890	20230419	-29.29	3965	20231024	5.04	4285	-2.80	20240130	4020	3.61	20240403	5560	-25.09	20230512	3965	5.04	20231024	2.06	N	069730	500	72 억		199394	N	N	0	N	00	N
33	20240425	090640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-5	5	-0.12	104045	25	0.22	4165	4165	4160	5420	2920	4170	4161.80	1.38	0	-17	4203	4186	4158	4141	4113	4195	4150	72	1250	500	2910	5	1	14400000	600	4.63	0.31	12	0.00	899.00	13555.00	5890	20230419	-29.29	3965	20231024	5.04	4285	-2.80	20240130	4020	3.61	20240403	5560	-25.09	20230512	3965	5.04	20231024	2.06	N	069730	500	72 억		199394	N	N	0	N	00	N
34	20240424	160628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	15	2	0.36	46983440	11328	110.88	4150	4175	4130	5400	2910	4155	4147.55	1.38	0	2050	4188	4171	4143	4126	4098	4180	4135	72	1245	500	2900	5	1	14400000	600	4.64	0.31	12	0.08	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5560	-25.00	20230512	3965	5.17	20231024	2.06	N	069730	500	72 억		198382	N	N	0	N	00	N
35	20240424	150635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	20	2	0.48	43991090	10610	103.86	4150	4175	4130	5400	2910	4155	4146.19	1.38	0	1556	4188	4171	4143	4126	4098	4180	4135	72	1245	500	2900	5	1	14400000	601	4.64	0.31	12	0.07	899.00	13555.00	5960	20230418	-29.95	3965	20231024	5.30	4285	-2.57	20240130	4020	3.86	20240403	5560	-24.91	20230512	3965	5.30	20231024	2.06	N	069730	500	72 억		198382	N	N	0	N	00	N
36	20240424	140634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	0	3	0.00	39438075	9516	93.15	4150	4170	4130	5400	2910	4155	4144.40	1.38	0	799	4188	4171	4143	4126	4098	4180	4135	72	1245	500	2900	5	1	14400000	598	4.62	0.31	12	0.07	899.00	13555.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4020	3.36	20240403	5560	-25.27	20230512	3965	4.79	20231024	2.06	N	069730	500	72 억		198382	N	N	0	N	00	N
37	20240424	130639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-5	5	-0.12	36128005	8718	85.34	4150	4170	4130	5400	2910	4155	4144.07	1.38	0	632	4188	4171	4143	4126	4098	4180	4135	72	1245	500	2900	5	1	14400000	598	4.62	0.31	12	0.06	899.00	13555.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4020	3.23	20240403	5560	-25.36	20230512	3965	4.67	20231024	2.06	N	069730	500	72 억		198382	N	N	0	N	00	N
38	20240424	120635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-15	5	-0.36	35194135	8493	83.13	4150	4170	4130	5400	2910	4155	4143.90	1.38	0	622	4188	4171	4143	4126	4098	4180	4135	72	1245	500	2900	5	1	14400000	596	4.61	0.31	12	0.06	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4020	2.99	20240403	5560	-25.54	20230512	3965	4.41	20231024	2.06	N	069730	500	72 억		198382	N	N	0	N	00	N
39	20240424	110634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-10	5	-0.24	26777300	6459	63.22	4150	4170	4135	5400	2910	4155	4145.73	1.38	0	337	4188	4171	4143	4126	4098	4180	4135	72	1245	500	2900	5	1	14400000	597	4.61	0.31	12	0.04	899.00	13555.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4020	3.11	20240403	5560	-25.45	20230512	3965	4.54	20231024	2.06	N	069730	500	72 억		198382	N	N	0	N	00	N
40	20240424	100633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	0	3	0.00	20601205	4967	48.62	4150	4170	4140	5400	2910	4155	4147.62	1.38	0	403	4188	4171	4143	4126	4098	4180	4135	72	1245	500	2900	5	1	14400000	598	4.62	0.31	12	0.03	899.00	13555.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4020	3.36	20240403	5560	-25.27	20230512	3965	4.79	20231024	2.06	N	069730	500	72 억		198382	N	N	0	N	00	N
41	20240424	090636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	5	2	0.12	244880	59	0.58	4150	4160	4150	5400	2910	4155	4150.51	1.38	0	50	4188	4171	4143	4126	4098	4180	4135	72	1245	500	2900	5	1	14400000	599	4.63	0.31	12	0.00	899.00	13555.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4020	3.48	20240403	5560	-25.18	20230512	3965	4.92	20231024	2.06	N	069730	500	72 억		198382	N	N	0	N	00	N
42	20240423	160612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	15	2	0.36	41815545	10116	46.52	4150	4160	4115	5380	2900	4140	4133.60	1.38	0	980	4216	4177	4101	4062	3986	4197	4082	72	1240	500	2890	5	1	14400000	598	4.62	0.31	12	0.07	899.00	13555.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4020	3.36	20240403	5560	-25.27	20230512	3965	4.79	20231024	2.07	N	069730	500	72 억		198873	N	N	0	N	00	N
43	20240423	150632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	15	2	0.36	36950890	8942	41.12	4150	4155	4115	5380	2900	4140	4132.28	1.38	0	466	4216	4177	4101	4062	3986	4197	4082	72	1240	500	2890	5	1	14400000	598	4.62	0.31	12	0.06	899.00	13555.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4020	3.36	20240403	5560	-25.27	20230512	3965	4.79	20231024	2.07	N	069730	500	72 억		198873	N	N	0	N	00	N
44	20240423	140632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-15	5	-0.36	28917245	7002	32.20	4150	4150	4115	5380	2900	4140	4129.86	1.38	0	-641	4216	4177	4101	4062	3986	4197	4082	72	1240	500	2890	5	1	14400000	594	4.59	0.30	12	0.05	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4020	2.61	20240403	5560	-25.81	20230512	3965	4.04	20231024	2.07	N	069730	500	72 억		198873	N	N	0	N	00	N
45	20240423	130631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-10	5	-0.24	27623160	6689	30.76	4150	4150	4115	5380	2900	4140	4129.64	1.38	0	-651	4216	4177	4101	4062	3986	4197	4082	72	1240	500	2890	5	1	14400000	595	4.59	0.30	12	0.05	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4020	2.74	20240403	5560	-25.72	20230512	3965	4.16	20231024	2.07	N	069730	500	72 억		198873	N	N	0	N	00	N
46	20240423	120631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-20	5	-0.48	26528165	6423	29.54	4150	4150	4115	5380	2900	4140	4130.18	1.38	0	-651	4216	4177	4101	4062	3986	4197	4082	72	1240	500	2890	5	1	14400000	593	4.58	0.30	12	0.04	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5560	-25.90	20230512	3965	3.91	20231024	2.07	N	069730	500	72 억		198873	N	N	0	N	00	N
47	20240423	110632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-15	5	-0.36	15943145	3855	17.73	4150	4150	4125	5380	2900	4140	4135.71	1.38	0	-352	4216	4177	4101	4062	3986	4197	4082	72	1240	500	2890	5	1	14400000	594	4.59	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4020	2.61	20240403	5560	-25.81	20230512	3965	4.04	20231024	2.07	N	069730	500	72 억		198873	N	N	0	N	00	N
48	20240423	100631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	0	3	0.00	9184805	2222	10.22	4150	4150	4125	5380	2900	4140	4133.58	1.38	0	-167	4216	4177	4101	4062	3986	4197	4082	72	1240	500	2890	5	1	14400000	596	4.61	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4020	2.99	20240403	5560	-25.54	20230512	3965	4.41	20231024	2.07	N	069730	500	72 억		198873	N	N	0	N	00	N
49	20240423	090632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-5	5	-0.12	729820	176	0.81	4150	4150	4135	5380	2900	4140	4146.70	1.38	0	-26	4216	4177	4101	4062	3986	4197	4082	72	1240	500	2890	5	1	14400000	595	4.60	0.31	12	0.00	899.00	13555.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4020	2.86	20240403	5560	-25.63	20230512	3965	4.29	20231024	2.07	N	069730	500	72 억		198873	N	N	0	N	00	N
50	20240422	160630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	25	2	0.61	88125945	21706	85.39	4100	4140	4025	5340	2885	4115	4059.98	1.37	0	1574	4161	4137	4101	4077	4041	4150	4090	72	1225	500	2880	5	1	14400000	596	4.61	0.31	12	0.15	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4020	2.99	20240403	5560	-25.54	20230512	3965	4.41	20231024	2.06	N	069730	500	72 억		197904	N	N	0	N	00	N
51	20240422	150629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	5	2	0.12	86323185	21270	83.68	4100	4120	4025	5340	2885	4115	4058.45	1.37	0	1385	4161	4137	4101	4077	4041	4150	4090	72	1225	500	2880	5	1	14400000	593	4.58	0.30	12	0.15	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5560	-25.90	20230512	3965	3.91	20231024	2.06	N	069730	500	72 억		197904	N	N	0	N	00	N
52	20240422	140629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-5	5	-0.12	81063295	19989	78.64	4100	4110	4025	5340	2885	4115	4055.40	1.37	0	840	4161	4137	4101	4077	4041	4150	4090	72	1225	500	2880	5	1	14400000	592	4.57	0.30	12	0.14	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5560	-26.08	20230512	3965	3.66	20231024	2.06	N	069730	500	72 억		197904	N	N	0	N	00	N
53	20240422	130627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	-20	5	-0.49	78426265	19346	76.11	4100	4105	4025	5340	2885	4115	4053.87	1.37	0	830	4161	4137	4101	4077	4041	4150	4090	72	1225	500	2880	5	1	14400000	590	4.56	0.30	12	0.13	899.00	13555.00	5960	20230418	-31.29	3965	20231024	3.28	4285	-4.43	20240130	4020	1.87	20240403	5560	-26.35	20230512	3965	3.28	20231024	2.06	N	069730	500	72 억		197904	N	N	0	N	00	N
54	20240422	120627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	-20	5	-0.49	77357680	19085	75.08	4100	4105	4025	5340	2885	4115	4053.32	1.37	0	820	4161	4137	4101	4077	4041	4150	4090	72	1225	500	2880	5	1	14400000	590	4.56	0.30	12	0.13	899.00	13555.00	5960	20230418	-31.29	3965	20231024	3.28	4285	-4.43	20240130	4020	1.87	20240403	5560	-26.35	20230512	3965	3.28	20231024	2.06	N	069730	500	72 억		197904	N	N	0	N	00	N
55	20240422	110627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-50	5	-1.22	72184030	17818	70.10	4100	4105	4025	5340	2885	4115	4051.19	1.37	0	819	4161	4137	4101	4077	4041	4150	4090	72	1225	500	2880	5	1	14400000	585	4.52	0.30	12	0.12	899.00	13555.00	5960	20230418	-31.80	3965	20231024	2.52	4285	-5.13	20240130	4020	1.12	20240403	5560	-26.89	20230512	3965	2.52	20231024	2.06	N	069730	500	72 억		197904	N	N	0	N	00	N
56	20240422	100628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-40	5	-0.97	68590765	16933	66.62	4100	4105	4025	5340	2885	4115	4050.72	1.37	0	794	4161	4137	4101	4077	4041	4150	4090	72	1225	500	2880	5	1	14400000	587	4.53	0.30	12	0.12	899.00	13555.00	5960	20230418	-31.63	3965	20231024	2.77	4285	-4.90	20240130	4020	1.37	20240403	5560	-26.71	20230512	3965	2.77	20231024	2.06	N	069730	500	72 억		197904	N	N	0	N	00	N
57	20240422	090628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-15	5	-0.36	2062300	503	1.98	4100	4100	4100	5340	2885	4115	4100.00	1.37	0	-69	4161	4137	4101	4077	4041	4150	4090	72	1225	500	2880	5	1	14400000	590	4.56	0.30	12	0.00	899.00	13555.00	5960	20230418	-31.21	3965	20231024	3.40	4285	-4.32	20240130	4020	1.99	20240403	5560	-26.26	20230512	3965	3.40	20231024	2.06	N	069730	500	72 억		197904	N	N	0	N	00	N
58	20240419	160600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	5	2	0.12	103958710	25419	32.86	4100	4125	4065	5340	2880	4110	4089.80	1.39	0	-905	4323	4216	4163	4056	4003	4190	4030	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.18	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4020	2.36	20240403	5890	-30.14	20230419	3965	3.78	20231024	2.06	N	069730	500	72 억		199617	N	N	0	N	00	N
59	20240419	150605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	15	2	0.36	100944180	24687	31.91	4100	4125	4065	5340	2880	4110	4088.96	1.39	0	-1051	4323	4216	4163	4056	4003	4190	4030	72	1230	500	2870	5	1	14400000	594	4.59	0.30	12	0.17	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4020	2.61	20240403	5890	-29.97	20230419	3965	4.04	20231024	2.06	N	069730	500	72 억		199617	N	N	0	N	00	N
60	20240419	140600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-20	5	-0.49	93503220	22871	29.56	4100	4120	4065	5340	2880	4110	4088.29	1.39	0	-1833	4323	4216	4163	4056	4003	4190	4030	72	1230	500	2870	5	1	14400000	589	4.55	0.30	12	0.16	899.00	13555.00	5960	20230418	-31.38	3965	20231024	3.15	4285	-4.55	20240130	4020	1.74	20240403	5890	-30.56	20230419	3965	3.15	20231024	2.06	N	069730	500	72 억		199617	N	N	0	N	00	N
61	20240419	130601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-5	5	-0.12	64122235	15670	20.25	4100	4120	4065	5340	2880	4110	4092.04	1.39	0	-1686	4323	4216	4163	4056	4003	4190	4030	72	1230	500	2870	5	1	14400000	591	4.57	0.30	12	0.11	899.00	13555.00	5960	20230418	-31.12	3965	20231024	3.53	4285	-4.20	20240130	4020	2.11	20240403	5890	-30.31	20230419	3965	3.53	20231024	2.06	N	069730	500	72 억		199617	N	N	0	N	00	N
62	20240419	120558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-25	5	-0.61	50779245	12403	16.03	4100	4120	4065	5340	2880	4110	4094.11	1.39	0	-1457	4323	4216	4163	4056	4003	4190	4030	72	1230	500	2870	5	1	14400000	588	4.54	0.30	12	0.09	899.00	13555.00	5960	20230418	-31.46	3965	20231024	3.03	4285	-4.67	20240130	4020	1.62	20240403	5890	-30.65	20230419	3965	3.03	20231024	2.06	N	069730	500	72 억		199617	N	N	0	N	00	N
63	20240419	110604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-10	5	-0.24	30939145	7534	9.74	4100	4120	4100	5340	2880	4110	4106.60	1.39	0	-1773	4323	4216	4163	4056	4003	4190	4030	72	1230	500	2870	5	1	14400000	590	4.56	0.30	12	0.05	899.00	13555.00	5960	20230418	-31.21	3965	20231024	3.40	4285	-4.32	20240130	4020	1.99	20240403	5890	-30.39	20230419	3965	3.40	20231024	2.06	N	069730	500	72 억		199617	N	N	0	N	00	N
64	20240419	100603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	5	2	0.12	10815430	2634	3.40	4100	4115	4100	5340	2880	4110	4106.09	1.39	0	-434	4323	4216	4163	4056	4003	4190	4030	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.02	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4020	2.36	20240403	5890	-30.14	20230419	3965	3.78	20231024	2.06	N	069730	500	72 억		199617	N	N	0	N	00	N
65	20240419	090558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-5	5	-0.12	1935205	472	0.61	4100	4105	4100	5340	2880	4110	4100.01	1.39	0	0	4323	4216	4163	4056	4003	4190	4030	72	1230	500	2870	5	1	14400000	591	4.57	0.30	12	0.00	899.00	13555.00	5960	20230418	-31.12	3965	20231024	3.53	4285	-4.20	20240130	4020	2.11	20240403	5890	-30.31	20230419	3965	3.53	20231024	2.06	N	069730	500	72 억		199617	N	N	0	N	00	N
66	20240418	160559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	0	3	0.00	324080830	77364	1213.55	4155	4270	4110	5340	2880	4110	4189.04	1.41	0	-2662	4180	4145	4095	4060	4010	4162	4077	72	1230	500	2870	5	1	14400000	592	4.57	0.30	12	0.54	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5960	-31.04	20230418	3965	3.66	20231024	2.09	N	069730	500	72 억		202327	N	N	0	N	00	N
67	20240418	150557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	0	3	0.00	316925220	75623	1186.24	4155	4270	4110	5340	2880	4110	4190.86	1.41	0	-2527	4180	4145	4095	4060	4010	4162	4077	72	1230	500	2870	5	1	14400000	592	4.57	0.30	12	0.53	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5960	-31.04	20230418	3965	3.66	20231024	2.09	N	069730	500	72 억		202327	N	N	0	N	00	N
68	20240418	140602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	20	2	0.49	306693700	73144	1147.36	4155	4270	4115	5340	2880	4110	4193.01	1.41	0	-1825	4180	4145	4095	4060	4010	4162	4077	72	1230	500	2870	5	1	14400000	595	4.59	0.30	12	0.51	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4020	2.74	20240403	5960	-30.70	20230418	3965	4.16	20231024	2.09	N	069730	500	72 억		202327	N	N	0	N	00	N
69	20240418	130558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	10	2	0.24	297139195	70825	1110.98	4155	4270	4115	5340	2880	4110	4195.40	1.41	0	-1956	4180	4145	4095	4060	4010	4162	4077	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.49	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5960	-30.87	20230418	3965	3.91	20231024	2.09	N	069730	500	72 억		202327	N	N	0	N	00	N
70	20240418	120557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	50	2	1.22	280902515	66898	1049.38	4155	4270	4115	5340	2880	4110	4198.97	1.41	0	-1966	4180	4145	4095	4060	4010	4162	4077	72	1230	500	2870	5	1	14400000	599	4.63	0.31	12	0.46	899.00	13555.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4020	3.48	20240403	5960	-30.20	20230418	3965	4.92	20231024	2.09	N	069730	500	72 억		202327	N	N	0	N	00	N
71	20240418	110558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	70	2	1.70	218967350	51968	815.18	4155	4270	4155	5340	2880	4110	4213.50	1.41	0	-3279	4180	4145	4095	4060	4010	4162	4077	72	1230	500	2870	5	1	14400000	602	4.65	0.31	12	0.36	899.00	13555.00	5960	20230418	-29.87	3965	20231024	5.42	4285	-2.45	20240130	4020	3.98	20240403	5960	-29.87	20230418	3965	5.42	20231024	2.09	N	069730	500	72 억		202327	N	N	0	N	00	N
72	20240418	100600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	90	2	2.19	179940655	42627	668.66	4155	4270	4155	5340	2880	4110	4221.28	1.41	0	-3371	4180	4145	4095	4060	4010	4162	4077	72	1230	500	2870	5	1	14400000	605	4.67	0.31	12	0.30	899.00	13555.00	5960	20230418	-29.53	3965	20231024	5.93	4285	-1.98	20240130	4020	4.48	20240403	5960	-29.53	20230418	3965	5.93	20231024	2.09	N	069730	500	72 억		202327	N	N	0	N	00	N
73	20240418	090558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	75	2	1.82	14202700	3402	53.36	4155	4185	4155	5340	2880	4110	4174.81	1.41	0	-952	4180	4145	4095	4060	4010	4162	4077	72	1230	500	2870	5	1	14400000	603	4.66	0.31	12	0.02	899.00	13555.00	5960	20230418	-29.78	3965	20231024	5.55	4285	-2.33	20240130	4020	4.10	20240403	5960	-29.78	20230418	3965	5.55	20231024	2.09	N	069730	500	72 억		202327	N	N	0	N	00	N
74	20240417	160553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	40	2	0.98	25995205	6375	23.05	4045	4130	4045	5290	2850	4070	4077.68	1.41	0	-1270	4110	4090	4075	4055	4040	4082	4047	72	1220	500	2840	5	1	14400000	592	4.57	0.30	12	0.04	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5960	-31.04	20230418	3965	3.66	20231024	2.09	N	069730	500	72 억		203627	N	N	1	N	00	N
75	20240417	150603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	30	2	0.74	25572065	6272	22.68	4045	4130	4045	5290	2850	4070	4077.18	1.41	0	-1291	4110	4090	4075	4055	4040	4082	4047	72	1220	500	2840	5	1	14400000	590	4.56	0.30	12	0.04	899.00	13555.00	5960	20230418	-31.21	3965	20231024	3.40	4285	-4.32	20240130	4020	1.99	20240403	5960	-31.21	20230418	3965	3.40	20231024	2.09	N	069730	500	72 억		203627	N	N	1	N	00	N
76	20240417	140557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	30	2	0.74	23591230	5788	20.93	4045	4130	4045	5290	2850	4070	4075.89	1.41	0	-1337	4110	4090	4075	4055	4040	4082	4047	72	1220	500	2840	5	1	14400000	590	4.56	0.30	12	0.04	899.00	13555.00	5960	20230418	-31.21	3965	20231024	3.40	4285	-4.32	20240130	4020	1.99	20240403	5960	-31.21	20230418	3965	3.40	20231024	2.09	N	069730	500	72 억		203627	N	N	1	N	00	N
77	20240417	130600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	55	2	1.35	19269930	4735	17.12	4045	4130	4045	5290	2850	4070	4069.68	1.41	0	-1069	4110	4090	4075	4055	4040	4082	4047	72	1220	500	2840	5	1	14400000	594	4.59	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4020	2.61	20240403	5960	-30.79	20230418	3965	4.04	20231024	2.09	N	069730	500	72 억		203627	N	N	1	N	00	N
78	20240417	120601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	25	2	0.61	18738455	4606	16.65	4045	4130	4045	5290	2850	4070	4068.27	1.41	0	-1004	4110	4090	4075	4055	4040	4082	4047	72	1220	500	2840	5	1	14400000	590	4.56	0.30	12	0.03	899.00	13555.00	5960	20230418	-31.29	3965	20231024	3.28	4285	-4.43	20240130	4020	1.87	20240403	5960	-31.29	20230418	3965	3.28	20231024	2.09	N	069730	500	72 억		203627	N	N	1	N	00	N
79	20240417	110601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	10	2	0.25	17184700	4228	15.29	4045	4095	4045	5290	2850	4070	4064.50	1.41	0	-891	4110	4090	4075	4055	4040	4082	4047	72	1220	500	2840	5	1	14400000	588	4.54	0.30	12	0.03	899.00	13555.00	5960	20230418	-31.54	3965	20231024	2.90	4285	-4.78	20240130	4020	1.49	20240403	5960	-31.54	20230418	3965	2.90	20231024	2.09	N	069730	500	72 억		203627	N	N	1	N	00	N
80	20240417	100558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	10	2	0.25	9078675	2238	8.09	4045	4080	4045	5290	2850	4070	4056.60	1.41	0	192	4110	4090	4075	4055	4040	4082	4047	72	1220	500	2840	5	1	14400000	588	4.54	0.30	12	0.02	899.00	13555.00	5960	20230418	-31.54	3965	20231024	2.90	4285	-4.78	20240130	4020	1.49	20240403	5960	-31.54	20230418	3965	2.90	20231024	2.09	N	069730	500	72 억		203627	N	N	1	N	00	N
81	20240417	090555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	5	2	0.12	6251510	1544	5.58	4045	4075	4045	5290	2850	4070	4048.91	1.41	0	76	4110	4090	4075	4055	4040	4082	4047	72	1220	500	2840	5	1	14400000	587	4.53	0.30	12	0.01	899.00	13555.00	5960	20230418	-31.63	3965	20231024	2.77	4285	-4.90	20240130	4020	1.37	20240403	5960	-31.63	20230418	3965	2.77	20231024	2.09	N	069730	500	72 억		203627	N	N	1	N	00	N
82	20240416	160559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-20	5	-0.49	112657815	27656	111.06	4090	4095	4060	5310	2865	4090	4073.54	1.42	0	-532	4150	4120	4100	4070	4050	4135	4085	72	1220	500	2860	5	1	14400000	586	4.53	0.30	12	0.19	899.00	13555.00	5960	20230418	-31.71	3965	20231024	2.65	4285	-5.02	20240130	4020	1.24	20240403	5960	-31.71	20230418	3965	2.65	20231024	2.11	N	069730	500	72 억		204189	N	N	1	N	00	N
83	20240416	150557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-15	5	-0.37	106886740	26236	105.36	4090	4095	4060	5310	2865	4090	4074.05	1.42	0	-529	4150	4120	4100	4070	4050	4135	4085	72	1220	500	2860	5	1	14400000	587	4.53	0.30	12	0.18	899.00	13555.00	5960	20230418	-31.63	3965	20231024	2.77	4285	-4.90	20240130	4020	1.37	20240403	5960	-31.63	20230418	3965	2.77	20231024	2.11	N	069730	500	72 억		204189	N	N	0	N	00	N
84	20240416	140556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-10	5	-0.24	99654050	24460	98.23	4090	4095	4060	5310	2865	4090	4074.16	1.42	0	-305	4150	4120	4100	4070	4050	4135	4085	72	1220	500	2860	5	1	14400000	588	4.54	0.30	12	0.17	899.00	13555.00	5960	20230418	-31.54	3965	20231024	2.90	4285	-4.78	20240130	4020	1.49	20240403	5960	-31.54	20230418	3965	2.90	20231024	2.11	N	069730	500	72 억		204189	N	N	0	N	00	N
85	20240416	130557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	0	3	0.00	96173245	23607	94.80	4090	4095	4060	5310	2865	4090	4073.93	1.42	0	-305	4150	4120	4100	4070	4050	4135	4085	72	1220	500	2860	5	1	14400000	589	4.55	0.30	12	0.16	899.00	13555.00	5960	20230418	-31.38	3965	20231024	3.15	4285	-4.55	20240130	4020	1.74	20240403	5960	-31.38	20230418	3965	3.15	20231024	2.11	N	069730	500	72 억		204189	N	N	0	N	00	N
86	20240416	120600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-20	5	-0.49	88434165	21708	87.17	4090	4095	4060	5310	2865	4090	4073.81	1.42	0	123	4150	4120	4100	4070	4050	4135	4085	72	1220	500	2860	5	1	14400000	586	4.53	0.30	12	0.15	899.00	13555.00	5960	20230418	-31.71	3965	20231024	2.65	4285	-5.02	20240130	4020	1.24	20240403	5960	-31.71	20230418	3965	2.65	20231024	2.11	N	069730	500	72 억		204189	N	N	0	N	00	N
87	20240416	110556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-25	5	-0.61	75411475	18501	74.30	4090	4095	4065	5310	2865	4090	4076.08	1.42	0	423	4150	4120	4100	4070	4050	4135	4085	72	1220	500	2860	5	1	14400000	585	4.52	0.30	12	0.13	899.00	13555.00	5960	20230418	-31.80	3965	20231024	2.52	4285	-5.13	20240130	4020	1.12	20240403	5960	-31.80	20230418	3965	2.52	20231024	2.11	N	069730	500	72 억		204189	N	N	0	N	00	N
88	20240416	100550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	5	2	0.12	25971545	6360	25.54	4090	4095	4070	5310	2865	4090	4083.58	1.42	0	237	4150	4120	4100	4070	4050	4135	4085	72	1220	500	2860	5	1	14400000	590	4.56	0.30	12	0.04	899.00	13555.00	5960	20230418	-31.29	3965	20231024	3.28	4285	-4.43	20240130	4020	1.87	20240403	5960	-31.29	20230418	3965	3.28	20231024	2.11	N	069730	500	72 억		204189	N	N	0	N	00	N
89	20240416	090550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	0	3	0.00	2347660	574	2.31	4090	4090	4090	5310	2865	4090	4090.00	1.42	0	0	4150	4120	4100	4070	4050	4135	4085	72	1220	500	2860	5	1	14400000	589	4.55	0.30	12	0.00	899.00	13555.00	5960	20230418	-31.38	3965	20231024	3.15	4285	-4.55	20240130	4020	1.74	20240403	5960	-31.38	20230418	3965	3.15	20231024	2.11	N	069730	500	72 억		204189	N	N	0	N	00	N
90	20240415	160549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-35	5	-0.85	101986300	24873	160.35	4080	4130	4080	5360	2890	4125	4100.28	1.42	0	-474	4168	4146	4123	4101	4078	4135	4090	72	1235	500	2880	5	1	14400000	589	4.55	0.30	12	0.17	899.00	13555.00	5960	20230418	-31.38	3965	20231024	3.15	4285	-4.55	20240130	4020	1.74	20240403	5960	-31.38	20230418	3965	3.15	20231024	2.11	N	069730	500	72 억		204675	N	N	43	N	00	N
91	20240415	150553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-15	5	-0.36	91417980	22294	143.72	4080	4130	4080	5360	2890	4125	4100.56	1.42	0	-118	4168	4146	4123	4101	4078	4135	4090	72	1235	500	2880	5	1	14400000	592	4.57	0.30	12	0.15	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5960	-31.04	20230418	3965	3.66	20231024	2.11	N	069730	500	72 억		204675	N	N	43	N	00	N
92	20240415	140548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-10	5	-0.24	67456140	16448	106.03	4080	4115	4080	5360	2890	4125	4101.18	1.42	0	-536	4168	4146	4123	4101	4078	4135	4090	72	1235	500	2880	5	1	14400000	593	4.58	0.30	12	0.11	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4020	2.36	20240403	5960	-30.96	20230418	3965	3.78	20231024	2.11	N	069730	500	72 억		204675	N	N	43	N	00	N
93	20240415	130543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-15	5	-0.36	48739215	11897	76.70	4080	4115	4080	5360	2890	4125	4096.77	1.42	0	-218	4168	4146	4123	4101	4078	4135	4090	72	1235	500	2880	5	1	14400000	592	4.57	0.30	12	0.08	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5960	-31.04	20230418	3965	3.66	20231024	2.11	N	069730	500	72 억		204675	N	N	43	N	00	N
94	20240415	120550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	-30	5	-0.73	38344845	9352	60.29	4080	4115	4080	5360	2890	4125	4100.18	1.42	0	-218	4168	4146	4123	4101	4078	4135	4090	72	1235	500	2880	5	1	14400000	590	4.56	0.30	12	0.06	899.00	13555.00	5960	20230418	-31.29	3965	20231024	3.28	4285	-4.43	20240130	4020	1.87	20240403	5960	-31.29	20230418	3965	3.28	20231024	2.11	N	069730	500	72 억		204675	N	N	43	N	00	N
95	20240415	110551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-15	5	-0.36	22134530	5398	34.80	4080	4115	4080	5360	2890	4125	4100.51	1.42	0	-198	4168	4146	4123	4101	4078	4135	4090	72	1235	500	2880	5	1	14400000	592	4.57	0.30	12	0.04	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5960	-31.04	20230418	3965	3.66	20231024	2.11	N	069730	500	72 억		204675	N	N	43	N	00	N
96	20240415	100548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-15	5	-0.36	19993615	4877	31.44	4080	4115	4080	5360	2890	4125	4099.57	1.42	0	-56	4168	4146	4123	4101	4078	4135	4090	72	1235	500	2880	5	1	14400000	592	4.57	0.30	12	0.03	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5960	-31.04	20230418	3965	3.66	20231024	2.11	N	069730	500	72 억		204675	N	N	43	N	00	N
97	20240415	090552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-15	5	-0.36	1814610	444	2.86	4080	4110	4080	5360	2890	4125	4086.96	1.42	0	-101	4168	4146	4123	4101	4078	4135	4090	72	1235	500	2880	5	1	14400000	592	4.57	0.30	12	0.00	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4020	2.24	20240403	5960	-31.04	20230418	3965	3.66	20231024	2.11	N	069730	500	72 억		204675	N	N	43	N	00	N
98	20240412	160548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-10	5	-0.24	63861605	15492	178.89	4130	4145	4100	5370	2895	4135	4122.23	1.43	0	-695	4221	4177	4151	4107	4081	4165	4095	72	1235	500	2890	5	1	14400000	594	4.59	0.30	12	0.11	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4020	2.61	20240403	5960	-30.79	20230418	3965	4.04	20231024	2.12	N	069730	500	72 억		205351	N	N	43	N	00	N
99	20240412	150549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	61153105	14836	171.32	4130	4145	4100	5370	2895	4135	4121.94	1.43	0	-663	4221	4177	4151	4107	4081	4165	4095	72	1235	500	2890	5	1	14400000	595	4.60	0.31	12	0.10	899.00	13555.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4020	2.86	20240403	5960	-30.62	20230418	3965	4.29	20231024	2.12	N	069730	500	72 억		205351	N	N	0	N	00	N
100	20240412	140547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-10	5	-0.24	48434795	11756	135.75	4130	4145	4100	5370	2895	4135	4120.01	1.43	0	-1236	4221	4177	4151	4107	4081	4165	4095	72	1235	500	2890	5	1	14400000	594	4.59	0.30	12	0.08	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4020	2.61	20240403	5960	-30.79	20230418	3965	4.04	20231024	2.12	N	069730	500	72 억		205351	N	N	0	N	00	N
101	20240412	130543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-10	5	-0.24	42813690	10391	119.99	4130	4145	4100	5370	2895	4135	4120.27	1.43	0	-689	4221	4177	4151	4107	4081	4165	4095	72	1235	500	2890	5	1	14400000	594	4.59	0.30	12	0.07	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4020	2.61	20240403	5960	-30.79	20230418	3965	4.04	20231024	2.12	N	069730	500	72 억		205351	N	N	0	N	00	N
102	20240412	120547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-5	5	-0.12	24236475	5879	67.89	4130	4145	4100	5370	2895	4135	4122.55	1.43	0	-689	4221	4177	4151	4107	4081	4165	4095	72	1235	500	2890	5	1	14400000	595	4.59	0.30	12	0.04	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4020	2.74	20240403	5960	-30.70	20230418	3965	4.16	20231024	2.12	N	069730	500	72 억		205351	N	N	0	N	00	N
103	20240412	110543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	5	2	0.12	18572860	4509	52.07	4130	4140	4100	5370	2895	4135	4119.06	1.43	0	-370	4221	4177	4151	4107	4081	4165	4095	72	1235	500	2890	5	1	14400000	596	4.61	0.31	12	0.03	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4020	2.99	20240403	5960	-30.54	20230418	3965	4.41	20231024	2.12	N	069730	500	72 억		205351	N	N	0	N	00	N
104	20240412	100545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	13450305	3271	37.77	4130	4135	4100	5370	2895	4135	4111.99	1.43	0	-129	4221	4177	4151	4107	4081	4165	4095	72	1235	500	2890	5	1	14400000	595	4.60	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4020	2.86	20240403	5960	-30.62	20230418	3965	4.29	20231024	2.12	N	069730	500	72 억		205351	N	N	0	N	00	N
105	20240412	090545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-15	5	-0.36	1439260	349	4.03	4130	4130	4120	5370	2895	4135	4123.95	1.43	0	5	4221	4177	4151	4107	4081	4165	4095	72	1235	500	2890	5	1	14400000	593	4.58	0.30	12	0.00	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5960	-30.87	20230418	3965	3.91	20231024	2.12	N	069730	500	72 억		205351	N	N	0	N	00	N
106	20240411	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-60	5	-1.43	35895665	8660	34.11	4195	4195	4125	5450	2940	4195	4145.00	1.44	0	-1693	4231	4212	4181	4162	4131	4222	4172	72	1255	500	2930	5	1	14400000	595	4.60	0.31	12	0.06	899.00	13555.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4020	2.86	20240403	5960	-30.62	20230418	3965	4.29	20231024	2.13	N	069730	500	72 억		206949	N	N	62	N	00	N
107	20240411	150548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-55	5	-1.31	31595120	7620	30.02	4195	4195	4125	5450	2940	4195	4146.34	1.44	0	-1679	4231	4212	4181	4162	4131	4222	4172	72	1255	500	2930	5	1	14400000	596	4.61	0.31	12	0.05	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4020	2.99	20240403	5960	-30.54	20230418	3965	4.41	20231024	2.13	N	069730	500	72 억		206949	N	N	62	N	00	N
108	20240411	140544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-60	5	-1.43	24287035	5855	23.06	4195	4195	4125	5450	2940	4195	4148.08	1.44	0	-1427	4231	4212	4181	4162	4131	4222	4172	72	1255	500	2930	5	1	14400000	595	4.60	0.31	12	0.04	899.00	13555.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4020	2.86	20240403	5960	-30.62	20230418	3965	4.29	20231024	2.13	N	069730	500	72 억		206949	N	N	62	N	00	N
109	20240411	130537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-55	5	-1.31	20103265	4846	19.09	4195	4195	4125	5450	2940	4195	4148.42	1.44	0	-1276	4231	4212	4181	4162	4131	4222	4172	72	1255	500	2930	5	1	14400000	596	4.61	0.31	12	0.03	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4020	2.99	20240403	5960	-30.54	20230418	3965	4.41	20231024	2.13	N	069730	500	72 억		206949	N	N	62	N	00	N
110	20240411	120545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-45	5	-1.07	14518005	3500	13.79	4195	4195	4125	5450	2940	4195	4148.00	1.44	0	-1088	4231	4212	4181	4162	4131	4222	4172	72	1255	500	2930	5	1	14400000	598	4.62	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4020	3.23	20240403	5960	-30.37	20230418	3965	4.67	20231024	2.13	N	069730	500	72 억		206949	N	N	62	N	00	N
111	20240411	110540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-50	5	-1.19	13536540	3263	12.85	4195	4195	4125	5450	2940	4195	4148.50	1.44	0	-853	4231	4212	4181	4162	4131	4222	4172	72	1255	500	2930	5	1	14400000	597	4.61	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4020	3.11	20240403	5960	-30.45	20230418	3965	4.54	20231024	2.13	N	069730	500	72 억		206949	N	N	62	N	00	N
112	20240411	100546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-55	5	-1.31	10562940	2545	10.03	4195	4195	4125	5450	2940	4195	4150.47	1.44	0	-515	4231	4212	4181	4162	4131	4222	4172	72	1255	500	2930	5	1	14400000	596	4.61	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4020	2.99	20240403	5960	-30.54	20230418	3965	4.41	20231024	2.13	N	069730	500	72 억		206949	N	N	62	N	00	N
113	20240411	090542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-10	5	-0.24	914380	218	0.86	4195	4195	4185	5450	2940	4195	4194.40	1.44	0	-164	4231	4212	4181	4162	4131	4222	4172	72	1255	500	2930	5	1	14400000	603	4.66	0.31	12	0.00	899.00	13555.00	5960	20230418	-29.78	3965	20231024	5.55	4285	-2.33	20240130	4020	4.10	20240403	5960	-29.78	20230418	3965	5.55	20231024	2.13	N	069730	500	72 억		206949	N	N	62	N	00	N
114	20240409	160534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	40	2	0.96	105797640	25352	89.27	4150	4200	4150	5400	2910	4155	4173.15	1.43	0	4698	4201	4177	4161	4137	4121	4175	4135	72	1245	500	2900	5	1	14400000	604	4.67	0.31	12	0.18	899.00	13555.00	5960	20230418	-29.61	3965	20231024	5.80	4285	-2.10	20240130	4020	4.35	20240403	5960	-29.61	20230418	3965	5.80	20231024	2.14	N	069730	500	72 억		205694	N	N	62	N	00	N
115	20240409	150536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	25	2	0.60	93385055	22383	78.82	4150	4200	4150	5400	2910	4155	4172.14	1.43	0	4563	4201	4177	4161	4137	4121	4175	4135	72	1245	500	2900	5	1	14400000	602	4.65	0.31	12	0.16	899.00	13555.00	5960	20230418	-29.87	3965	20231024	5.42	4285	-2.45	20240130	4020	3.98	20240403	5960	-29.87	20230418	3965	5.42	20231024	2.14	N	069730	500	72 억		205694	N	N	0	N	00	N
116	20240409	140540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	30	2	0.72	85395890	20475	72.10	4150	4200	4150	5400	2910	4155	4170.74	1.43	0	4174	4201	4177	4161	4137	4121	4175	4135	72	1245	500	2900	5	1	14400000	603	4.66	0.31	12	0.14	899.00	13555.00	5960	20230418	-29.78	3965	20231024	5.55	4285	-2.33	20240130	4020	4.10	20240403	5960	-29.78	20230418	3965	5.55	20231024	2.14	N	069730	500	72 억		205694	N	N	0	N	00	N
117	20240409	130535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	35	2	0.84	81058825	19440	68.46	4150	4200	4150	5400	2910	4155	4169.69	1.43	0	3918	4201	4177	4161	4137	4121	4175	4135	72	1245	500	2900	5	1	14400000	603	4.66	0.31	12	0.14	899.00	13555.00	5960	20230418	-29.70	3965	20231024	5.67	4285	-2.22	20240130	4020	4.23	20240403	5960	-29.70	20230418	3965	5.67	20231024	2.14	N	069730	500	72 억		205694	N	N	0	N	00	N
118	20240409	120539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	35	2	0.84	74061480	17770	62.57	4150	4200	4150	5400	2910	4155	4167.78	1.43	0	3270	4201	4177	4161	4137	4121	4175	4135	72	1245	500	2900	5	1	14400000	603	4.66	0.31	12	0.12	899.00	13555.00	5960	20230418	-29.70	3965	20231024	5.67	4285	-2.22	20240130	4020	4.23	20240403	5960	-29.70	20230418	3965	5.67	20231024	2.14	N	069730	500	72 억		205694	N	N	0	N	00	N
119	20240409	110536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	30	2	0.72	67907775	16300	57.40	4150	4200	4150	5400	2910	4155	4166.12	1.43	0	2468	4201	4177	4161	4137	4121	4175	4135	72	1245	500	2900	5	1	14400000	603	4.66	0.31	12	0.11	899.00	13555.00	5960	20230418	-29.78	3965	20231024	5.55	4285	-2.33	20240130	4020	4.10	20240403	5960	-29.78	20230418	3965	5.55	20231024	2.14	N	069730	500	72 억		205694	N	N	0	N	00	N
120	20240409	100534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	30	2	0.72	54713940	13145	46.29	4150	4200	4150	5400	2910	4155	4162.34	1.43	0	1878	4201	4177	4161	4137	4121	4175	4135	72	1245	500	2900	5	1	14400000	603	4.66	0.31	12	0.09	899.00	13555.00	5960	20230418	-29.78	3965	20231024	5.55	4285	-2.33	20240130	4020	4.10	20240403	5960	-29.78	20230418	3965	5.55	20231024	2.14	N	069730	500	72 억		205694	N	N	0	N	00	N
121	20240409	090542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-5	5	-0.12	5233150	1261	4.44	4150	4150	4150	5400	2910	4155	4150.00	1.43	0	281	4201	4177	4161	4137	4121	4175	4135	72	1245	500	2900	5	1	14400000	598	4.62	0.31	12	0.01	899.00	13555.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4020	3.23	20240403	5960	-30.37	20230418	3965	4.67	20231024	2.14	N	069730	500	72 억		205694	N	N	0	N	00	N
122	20240408	160530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-25	5	-0.60	118218520	28398	125.20	4155	4185	4145	5430	2930	4180	4162.92	1.43	0	246	4226	4202	4156	4132	4086	4215	4145	72	1250	500	2920	5	1	14400000	598	4.62	0.31	12	0.20	899.00	13555.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4020	3.36	20240403	5960	-30.29	20230418	3965	4.79	20231024	2.15	N	069730	500	72 억		205448	N	N	107	N	00	N
123	20240408	150536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	116444235	27971	123.32	4155	4185	4145	5430	2930	4180	4163.03	1.43	0	269	4226	4202	4156	4132	4086	4215	4145	72	1250	500	2920	5	1	14400000	600	4.64	0.31	12	0.19	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5960	-30.03	20230418	3965	5.17	20231024	2.15	N	069730	500	72 억		205448	N	N	107	N	00	N
124	20240408	140538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	110178510	26467	116.69	4155	4185	4145	5430	2930	4180	4162.86	1.43	0	295	4226	4202	4156	4132	4086	4215	4145	72	1250	500	2920	5	1	14400000	600	4.64	0.31	12	0.18	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5960	-30.03	20230418	3965	5.17	20231024	2.15	N	069730	500	72 억		205448	N	N	107	N	00	N
125	20240408	130534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	107262860	25768	113.61	4155	4185	4145	5430	2930	4180	4162.64	1.43	0	295	4226	4202	4156	4132	4086	4215	4145	72	1250	500	2920	5	1	14400000	600	4.64	0.31	12	0.18	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5960	-30.03	20230418	3965	5.17	20231024	2.15	N	069730	500	72 억		205448	N	N	107	N	00	N
126	20240408	120536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-30	5	-0.72	92910120	22322	98.41	4155	4185	4145	5430	2930	4180	4162.27	1.43	0	295	4226	4202	4156	4132	4086	4215	4145	72	1250	500	2920	5	1	14400000	598	4.62	0.31	12	0.16	899.00	13555.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4020	3.23	20240403	5960	-30.37	20230418	3965	4.67	20231024	2.15	N	069730	500	72 억		205448	N	N	107	N	00	N
127	20240408	110538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	43508920	10424	45.96	4155	4185	4155	5430	2930	4180	4173.92	1.43	0	69	4226	4202	4156	4132	4086	4215	4145	72	1250	500	2920	5	1	14400000	600	4.64	0.31	12	0.07	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5960	-30.03	20230418	3965	5.17	20231024	2.15	N	069730	500	72 억		205448	N	N	107	N	00	N
128	20240408	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-15	5	-0.36	37494665	8981	39.60	4155	4185	4155	5430	2930	4180	4174.89	1.43	0	65	4226	4202	4156	4132	4086	4215	4145	72	1250	500	2920	5	1	14400000	600	4.63	0.31	12	0.06	899.00	13555.00	5960	20230418	-30.12	3965	20231024	5.04	4285	-2.80	20240130	4020	3.61	20240403	5960	-30.12	20230418	3965	5.04	20231024	2.15	N	069730	500	72 억		205448	N	N	107	N	00	N
129	20240408	090536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-25	5	-0.60	4728560	1138	5.02	4155	4165	4155	5430	2930	4180	4155.15	1.43	0	17	4226	4202	4156	4132	4086	4215	4145	72	1250	500	2920	5	1	14400000	598	4.62	0.31	12	0.01	899.00	13555.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4020	3.36	20240403	5960	-30.29	20230418	3965	4.79	20231024	2.15	N	069730	500	72 억		205448	N	N	107	N	00	N
130	20240405	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	65	2	1.58	93936180	22657	99.94	4115	4180	4110	5340	2885	4115	4144.43	1.41	0	2330	4161	4137	4111	4087	4061	4150	4100	72	1225	500	2880	5	1	14400000	602	4.65	0.31	12	0.16	899.00	13555.00	5960	20230418	-29.87	3965	20231024	5.42	4285	-2.45	20240130	4020	3.98	20240403	5960	-29.87	20230418	3965	5.42	20231024	2.15	N	069730	500	72 억		202969	N	N	107	N	00	N
131	20240405	150533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	60	2	1.46	78683370	19002	83.82	4115	4175	4110	5340	2885	4115	4140.79	1.41	0	2015	4161	4137	4111	4087	4061	4150	4100	72	1225	500	2880	5	1	14400000	601	4.64	0.31	12	0.13	899.00	13555.00	5960	20230418	-29.95	3965	20231024	5.30	4285	-2.57	20240130	4020	3.86	20240403	5960	-29.95	20230418	3965	5.30	20231024	2.15	N	069730	500	72 억		202969	N	N	3	N	00	N
132	20240405	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	45	2	1.09	59445155	14386	63.46	4115	4175	4110	5340	2885	4115	4132.15	1.41	0	1615	4161	4137	4111	4087	4061	4150	4100	72	1225	500	2880	5	1	14400000	599	4.63	0.31	12	0.10	899.00	13555.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4020	3.48	20240403	5960	-30.20	20230418	3965	4.92	20231024	2.15	N	069730	500	72 억		202969	N	N	3	N	00	N
133	20240405	130532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	55	2	1.34	55897805	13535	59.70	4115	4170	4110	5340	2885	4115	4129.87	1.41	0	1422	4161	4137	4111	4087	4061	4150	4100	72	1225	500	2880	5	1	14400000	600	4.64	0.31	12	0.09	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4020	3.73	20240403	5960	-30.03	20230418	3965	5.17	20231024	2.15	N	069730	500	72 억		202969	N	N	3	N	00	N
134	20240405	120533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	5	2	0.12	46519405	11278	49.75	4115	4160	4110	5340	2885	4115	4124.79	1.41	0	743	4161	4137	4111	4087	4061	4150	4100	72	1225	500	2880	5	1	14400000	593	4.58	0.30	12	0.08	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5960	-30.87	20230418	3965	3.91	20231024	2.15	N	069730	500	72 억		202969	N	N	3	N	00	N
135	20240405	110536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	5	2	0.12	16091090	3895	17.18	4115	4160	4115	5340	2885	4115	4131.22	1.41	0	80	4161	4137	4111	4087	4061	4150	4100	72	1225	500	2880	5	1	14400000	593	4.58	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5960	-30.87	20230418	3965	3.91	20231024	2.15	N	069730	500	72 억		202969	N	N	3	N	00	N
136	20240405	100452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	25	2	0.61	9986695	2416	10.66	4115	4160	4115	5340	2885	4115	4133.57	1.41	0	29	4161	4137	4111	4087	4061	4150	4100	72	1225	500	2880	5	1	14400000	596	4.61	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4020	2.99	20240403	5960	-30.54	20230418	3965	4.41	20231024	2.15	N	069730	500	72 억		202969	N	N	3	N	00	N
137	20240405	090527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	5	2	0.12	440310	107	0.47	4115	4120	4115	5340	2885	4115	4115.05	1.41	0	0	4161	4137	4111	4087	4061	4150	4100	72	1225	500	2880	5	1	14400000	593	4.58	0.30	12	0.00	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5960	-30.87	20230418	3965	3.91	20231024	2.15	N	069730	500	72 억		202969	N	N	3	N	00	N
138	20240404	160527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	15	2	0.37	93186555	22668	97.20	4085	4135	4085	5330	2870	4100	4110.93	1.41	0	-167	4273	4186	4103	4016	3933	4230	4060	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.16	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4020	2.36	20240403	5960	-30.96	20230418	3965	3.78	20231024	2.16	N	069730	500	72 억		203136	N	N	3	N	00	N
139	20240404	150526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	5	2	0.12	91885180	22352	95.84	4085	4135	4085	5330	2870	4100	4110.83	1.41	0	-132	4273	4186	4103	4016	3933	4230	4060	72	1230	500	2870	5	1	14400000	591	4.57	0.30	12	0.16	899.00	13555.00	5960	20230418	-31.12	3965	20231024	3.53	4285	-4.20	20240130	4020	2.11	20240403	5960	-31.12	20230418	3965	3.53	20231024	2.16	N	069730	500	72 억		203136	N	N	7	N	00	N
140	20240404	140526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	20	2	0.49	55052025	13377	57.36	4085	4135	4085	5330	2870	4100	4115.42	1.41	0	-200	4273	4186	4103	4016	3933	4230	4060	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.09	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5960	-30.87	20230418	3965	3.91	20231024	2.16	N	069730	500	72 억		203136	N	N	7	N	00	N
141	20240404	130521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	25	2	0.61	47062460	11439	49.05	4085	4135	4085	5330	2870	4100	4114.21	1.41	0	-146	4273	4186	4103	4016	3933	4230	4060	72	1230	500	2870	5	1	14400000	594	4.59	0.30	12	0.08	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4020	2.61	20240403	5960	-30.79	20230418	3965	4.04	20231024	2.16	N	069730	500	72 억		203136	N	N	7	N	00	N
142	20240404	120524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	20	2	0.49	37045875	9013	38.65	4085	4125	4085	5330	2870	4100	4110.27	1.41	0	-163	4273	4186	4103	4016	3933	4230	4060	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.06	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4020	2.49	20240403	5960	-30.87	20230418	3965	3.91	20231024	2.16	N	069730	500	72 억		203136	N	N	7	N	00	N
143	20240404	110526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	15	2	0.37	31152800	7583	32.52	4085	4120	4085	5330	2870	4100	4108.24	1.41	0	-369	4273	4186	4103	4016	3933	4230	4060	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.05	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4020	2.36	20240403	5960	-30.96	20230418	3965	3.78	20231024	2.16	N	069730	500	72 억		203136	N	N	7	N	00	N
144	20240404	100526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	15	2	0.37	13493525	3292	14.12	4085	4115	4085	5330	2870	4100	4098.88	1.41	0	-179	4273	4186	4103	4016	3933	4230	4060	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.02	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4020	2.36	20240403	5960	-30.96	20230418	3965	3.78	20231024	2.16	N	069730	500	72 억		203136	N	N	7	N	00	N
145	20240404	090525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-15	5	-0.37	4967360	1216	5.21	4085	4085	4085	5330	2870	4100	4085.00	1.41	0	-144	4273	4186	4103	4016	3933	4230	4060	72	1230	500	2870	5	1	14400000	588	4.54	0.30	12	0.01	899.00	13555.00	5960	20230418	-31.46	3965	20231024	3.03	4285	-4.67	20240130	4020	1.62	20240403	5960	-31.46	20230418	3965	3.03	20231024	2.16	N	069730	500	72 억		203136	N	N	7	N	00	N
146	20240403	160525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	0	3	0.00	94505995	23311	72.04	4025	4190	4020	5330	2870	4100	4054.14	1.42	0	-1555	4180	4140	4120	4080	4060	4130	4070	72	1230	500	2870	5	1	14400000	590	4.56	0.30	12	0.16	899.00	13555.00	5960	20230418	-31.21	3965	20231024	3.40	4285	-4.32	20240130	4020	1.99	20240403	5960	-31.21	20230418	3965	3.40	20231024	2.16	N	069730	500	72 억		204691	N	N	7	N	00	N
147	20240403	150523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-20	5	-0.49	92785395	22891	70.74	4025	4190	4020	5330	2870	4100	4053.36	1.42	0	-1478	4180	4140	4120	4080	4060	4130	4070	72	1230	500	2870	5	1	14400000	588	4.54	0.30	12	0.16	899.00	13555.00	5960	20230418	-31.54	3965	20231024	2.90	4285	-4.78	20240130	4020	1.49	20240403	5960	-31.54	20230418	3965	2.90	20231024	2.16	N	069730	500	72 억		204691	N	N	26	N	00	N
148	20240403	140518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-10	5	-0.24	89218430	22017	68.04	4025	4190	4020	5330	2870	4100	4052.25	1.42	0	-1547	4180	4140	4120	4080	4060	4130	4070	72	1230	500	2870	5	1	14400000	589	4.55	0.30	12	0.15	899.00	13555.00	5960	20230418	-31.38	3965	20231024	3.15	4285	-4.55	20240130	4020	1.74	20240403	5960	-31.38	20230418	3965	3.15	20231024	2.16	N	069730	500	72 억		204691	N	N	26	N	00	N
149	20240403	130520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	15	2	0.37	79568645	19684	60.83	4025	4160	4020	5330	2870	4100	4042.30	1.42	0	-1287	4180	4140	4120	4080	4060	4130	4070	72	1230	500	2870	5	1	14400000	593	4.58	0.30	12	0.14	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4020	2.36	20240403	5960	-30.96	20230418	3965	3.78	20231024	2.16	N	069730	500	72 억		204691	N	N	26	N	00	N
150	20240403	120520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	-45	5	-1.10	67517060	16745	51.75	4025	4095	4020	5330	2870	4100	4032.07	1.42	0	-676	4180	4140	4120	4080	4060	4130	4070	72	1230	500	2870	5	1	14400000	584	4.51	0.30	12	0.12	899.00	13555.00	5960	20230418	-31.96	3965	20231024	2.27	4285	-5.37	20240130	4020	0.87	20240403	5960	-31.96	20230418	3965	2.27	20231024	2.16	N	069730	500	72 억		204691	N	N	26	N	00	N
151	20240403	110520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	-50	5	-1.22	67171995	16660	51.49	4025	4095	4020	5330	2870	4100	4031.93	1.42	0	-676	4180	4140	4120	4080	4060	4130	4070	72	1230	500	2870	5	1	14400000	583	4.51	0.30	12	0.12	899.00	13555.00	5960	20230418	-32.05	3965	20231024	2.14	4285	-5.48	20240130	4020	0.75	20240403	5960	-32.05	20230418	3965	2.14	20231024	2.16	N	069730	500	72 억		204691	N	N	26	N	00	N
152	20240403	100522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-65	5	-1.59	56914500	14123	43.65	4025	4095	4020	5330	2870	4100	4029.92	1.42	0	-451	4180	4140	4120	4080	4060	4130	4070	72	1230	500	2870	5	1	14400000	581	4.49	0.30	12	0.10	899.00	13555.00	5960	20230418	-32.30	3965	20231024	1.77	4285	-5.83	20240130	4020	0.37	20240403	5960	-32.30	20230418	3965	1.77	20231024	2.16	N	069730	500	72 억		204691	N	N	26	N	00	N
153	20240403	090522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	-70	5	-1.71	40622365	10083	31.16	4025	4095	4020	5330	2870	4100	4028.80	1.42	0	-388	4180	4140	4120	4080	4060	4130	4070	72	1230	500	2870	5	1	14400000	580	4.48	0.30	12	0.07	899.00	13555.00	5960	20230418	-32.38	3965	20231024	1.64	4285	-5.95	20240130	4020	0.25	20240403	5960	-32.38	20230418	3965	1.64	20231024	2.16	N	069730	500	72 억		204691	N	N	26	N	00	N
154	20240402	160511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-75	5	-1.80	133487450	32358	282.73	4120	4160	4100	5420	2925	4175	4125.33	1.44	0	-1963	4211	4192	4156	4137	4101	4202	4147	72	1245	500	2920	5	1	14400000	590	4.56	0.30	12	0.22	899.00	13555.00	5960	20230418	-31.21	3965	20231024	3.40	4285	-4.32	20240130	4060	0.99	20240125	5960	-31.21	20230418	3965	3.40	20231024	2.17	N	069730	500	72 억		206666	N	N	26	N	00	N
155	20240402	150518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-70	5	-1.68	126544800	30668	267.96	4120	4160	4100	5420	2925	4175	4126.28	1.44	0	-1398	4211	4192	4156	4137	4101	4202	4147	72	1245	500	2920	5	1	14400000	591	4.57	0.30	12	0.21	899.00	13555.00	5960	20230418	-31.12	3965	20231024	3.53	4285	-4.20	20240130	4060	1.11	20240125	5960	-31.12	20230418	3965	3.53	20231024	2.17	N	069730	500	72 억		206666	N	N	0	N	00	N
156	20240402	140521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-55	5	-1.32	92287170	22328	195.09	4120	4160	4120	5420	2925	4175	4133.25	1.44	0	-1398	4211	4192	4156	4137	4101	4202	4147	72	1245	500	2920	5	1	14400000	593	4.58	0.30	12	0.16	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4060	1.48	20240125	5960	-30.87	20230418	3965	3.91	20231024	2.17	N	069730	500	72 억		206666	N	N	0	N	00	N
157	20240402	130512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-30	5	-0.72	78434950	18976	165.80	4120	4160	4120	5420	2925	4175	4133.38	1.44	0	-1514	4211	4192	4156	4137	4101	4202	4147	72	1245	500	2920	5	1	14400000	597	4.61	0.31	12	0.13	899.00	13555.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.17	N	069730	500	72 억		206666	N	N	0	N	00	N
158	20240402	120512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-45	5	-1.08	55235425	13383	116.93	4120	4150	4120	5420	2925	4175	4127.28	1.44	0	-788	4211	4192	4156	4137	4101	4202	4147	72	1245	500	2920	5	1	14400000	595	4.59	0.30	12	0.09	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.17	N	069730	500	72 억		206666	N	N	0	N	00	N
159	20240402	110514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-45	5	-1.08	42251430	10245	89.52	4120	4150	4120	5420	2925	4175	4124.10	1.44	0	-505	4211	4192	4156	4137	4101	4202	4147	72	1245	500	2920	5	1	14400000	595	4.59	0.30	12	0.07	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.17	N	069730	500	72 억		206666	N	N	0	N	00	N
160	20240402	100514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-45	5	-1.08	35920090	8711	76.11	4120	4150	4120	5420	2925	4175	4123.53	1.44	0	-448	4211	4192	4156	4137	4101	4202	4147	72	1245	500	2920	5	1	14400000	595	4.59	0.30	12	0.06	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.17	N	069730	500	72 억		206666	N	N	0	N	00	N
161	20240402	090513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-40	5	-0.96	24298065	5896	51.52	4120	4150	4120	5420	2925	4175	4121.11	1.44	0	-491	4211	4192	4156	4137	4101	4202	4147	72	1245	500	2920	5	1	14400000	595	4.60	0.31	12	0.04	899.00	13555.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.17	N	069730	500	72 억		206666	N	N	0	N	00	N
162	20240401	160511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	30	2	0.72	47470310	11439	91.29	4145	4175	4120	5380	2905	4145	4149.85	1.44	0	-1194	4181	4162	4131	4112	4081	4172	4122	72	1235	500	2900	5	1	14400000	601	4.64	0.31	12	0.08	899.00	13555.00	5960	20230418	-29.95	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	5960	-29.95	20230418	3965	5.30	20231024	2.17	N	069730	500	72 억		207465	N	N	0	N	00	N
163	20240401	150514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	5	2	0.12	42644095	10279	82.03	4145	4175	4120	5380	2905	4145	4148.66	1.44	0	-697	4181	4162	4131	4112	4081	4172	4122	72	1235	500	2900	5	1	14400000	598	4.62	0.31	12	0.07	899.00	13555.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.17	N	069730	500	72 억		207465	N	N	0	N	00	N
164	20240401	140511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	25	2	0.60	35813900	8628	68.85	4145	4175	4125	5380	2905	4145	4150.89	1.44	0	-546	4181	4162	4131	4112	4081	4172	4122	72	1235	500	2900	5	1	14400000	600	4.64	0.31	12	0.06	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.17	N	069730	500	72 억		207465	N	N	0	N	00	N
165	20240401	130511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	25	2	0.60	24113335	5804	46.32	4145	4175	4145	5380	2905	4145	4154.61	1.44	0	-561	4181	4162	4131	4112	4081	4172	4122	72	1235	500	2900	5	1	14400000	600	4.64	0.31	12	0.04	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.17	N	069730	500	72 억		207465	N	N	0	N	00	N
166	20240401	120514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	25	2	0.60	21260835	5120	40.86	4145	4170	4145	5380	2905	4145	4152.51	1.44	0	-546	4181	4162	4131	4112	4081	4172	4122	72	1235	500	2900	5	1	14400000	600	4.64	0.31	12	0.04	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.17	N	069730	500	72 억		207465	N	N	0	N	00	N
167	20240401	110512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	25	2	0.60	16054630	3868	30.87	4145	4170	4145	5380	2905	4145	4150.63	1.44	0	-541	4181	4162	4131	4112	4081	4172	4122	72	1235	500	2900	5	1	14400000	600	4.64	0.31	12	0.03	899.00	13555.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.17	N	069730	500	72 억		207465	N	N	0	N	00	N
168	20240401	100509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	15	2	0.36	13446995	3242	25.87	4145	4160	4145	5380	2905	4145	4147.75	1.44	0	-507	4181	4162	4131	4112	4081	4172	4122	72	1235	500	2900	5	1	14400000	599	4.63	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.17	N	069730	500	72 억		207465	N	N	0	N	00	N
169	20240401	090510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	5	2	0.12	7659965	1848	14.75	4145	4150	4145	5380	2905	4145	4145.00	1.44	0	-75	4181	4162	4131	4112	4081	4172	4122	72	1235	500	2900	5	1	14400000	598	4.62	0.31	12	0.01	899.00	13555.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.17	N	069730	500	72 억		207465	N	N	0	N	00	N