KissMeData/002240/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25800	3800	2	17.27	76506254950	2961754	1772.67	22000	28000	21800	28600	15400	22000	25831.41	7.65	8565	23433	22716	21633	20916	19833	23075	21275	250	6600	1000	13200	50	1	25000000	6450	9.03	0.38	12	11.85	2858.00	67099.00	35750	20230803	-27.83	17730	20230726	45.52	35650	-27.63	20240214	19010	35.72	20240115	35750	-27.83	20230803	17730	45.52	20230726	0.67	N	002240	1000	250 억	1911758	N	N	9	N	N
3	20240430	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25600	3600	2	16.36	73493056550	2845106	1702.85	22000	28000	21800	28600	15400	22000	25831.39	7.65	7861	23433	22716	21633	20916	19833	23075	21275	250	6600	1000	13200	50	1	25000000	6400	8.96	0.38	12	11.38	2858.00	67099.00	35750	20230803	-28.39	17730	20230726	44.39	35650	-28.19	20240214	19010	34.67	20240115	35750	-28.39	20230803	17730	44.39	20230726	0.67	N	002240	1000	250 억	1911758	N	N	0	N	N
4	20240430	140132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25650	3650	2	16.59	68644977750	2656695	1590.08	22000	28000	21800	28600	15400	22000	25838.49	7.65	-7299	23433	22716	21633	20916	19833	23075	21275	250	6600	1000	13200	50	1	25000000	6413	8.97	0.38	12	10.63	2858.00	67099.00	35750	20230803	-28.25	17730	20230726	44.67	35650	-28.05	20240214	19010	34.93	20240115	35750	-28.25	20230803	17730	44.67	20230726	0.67	N	002240	1000	250 억	1911758	N	N	0	N	N
5	20240430	130132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	27000	5000	2	22.73	62791493200	2432949	1456.17	22000	28000	21800	28600	15400	22000	25808.80	7.65	-12731	23433	22716	21633	20916	19833	23075	21275	250	6600	1000	13200	50	1	25000000	6750	9.45	0.40	12	9.73	2858.00	67099.00	35750	20230803	-24.48	17730	20230726	52.28	35650	-24.26	20240214	19010	42.03	20240115	35750	-24.48	20230803	17730	52.28	20230726	0.67	N	002240	1000	250 억	1911758	N	N	0	N	N
6	20240430	120133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	26250	4250	2	19.32	53547188750	2083765	1247.17	22000	28000	21800	28600	15400	22000	25697.33	7.65	-7036	23433	22716	21633	20916	19833	23075	21275	250	6600	1000	13200	50	1	25000000	6563	9.18	0.39	12	8.34	2858.00	67099.00	35750	20230803	-26.57	17730	20230726	48.05	35650	-26.37	20240214	19010	38.09	20240115	35750	-26.57	20230803	17730	48.05	20230726	0.67	N	002240	1000	250 억	1911758	N	N	0	N	N
7	20240430	110132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	26750	4750	2	21.59	44360186800	1740116	1041.49	22000	28000	21800	28600	15400	22000	25492.66	7.65	-1916	23433	22716	21633	20916	19833	23075	21275	250	6600	1000	13200	50	1	25000000	6688	9.36	0.40	12	6.96	2858.00	67099.00	35750	20230803	-25.17	17730	20230726	50.87	35650	-24.96	20240214	19010	40.72	20240115	35750	-25.17	20230803	17730	50.87	20230726	0.67	N	002240	1000	250 억	1911758	N	N	0	N	N
8	20240430	100130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	550	2	2.50	1278973400	56933	34.08	22000	22750	21800	28600	15400	22000	22464.54	7.65	2522	23433	22716	21633	20916	19833	23075	21275	250	6600	1000	13200	50	1	25000000	5638	7.89	0.34	12	0.23	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.67	N	002240	1000	250 억	1911758	N	N	0	N	N
9	20240430	090136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	0	3	0.00	64427350	2931	1.75	22000	22000	21800	28600	15400	22000	21981.35	7.65	-631	23433	22716	21633	20916	19833	23075	21275	250	6600	1000	13200	50	1	25000000	5500	7.70	0.33	12	0.01	2858.00	67099.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	0.67	N	002240	1000	250 억	1911758	N	N	0	N	N
10	20240429	160132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	1250	2	6.02	3558361150	164842	902.35	20900	22350	20550	26950	14550	20750	21585.08	7.63	3915	21316	21032	20716	20432	20116	21175	20575	250	6200	1000	12450	50	1	25000000	5500	7.70	0.33	12	0.66	2858.00	67099.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	0.67	N	002240	1000	250 억	1908497	N	N	3	N	N
11	20240429	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	1100	2	5.30	2955671200	137571	753.07	20900	22050	20550	26950	14550	20750	21484.70	7.63	11149	21316	21032	20716	20432	20116	21175	20575	250	6200	1000	12450	50	1	25000000	5463	7.65	0.33	12	0.55	2858.00	67099.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.67	N	002240	1000	250 억	1908497	N	N	3	N	N
12	20240429	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	1200	2	5.78	2324095750	108664	594.83	20900	22000	20550	26950	14550	20750	21387.91	7.63	10376	21316	21032	20716	20432	20116	21175	20575	250	6200	1000	12450	50	1	25000000	5488	7.68	0.33	12	0.43	2858.00	67099.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	0.67	N	002240	1000	250 억	1908497	N	N	3	N	N
13	20240429	130132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	450	2	2.17	1276583050	60290	330.03	20900	21650	20550	26950	14550	20750	21174.04	7.63	5878	21316	21032	20716	20432	20116	21175	20575	250	6200	1000	12450	50	1	25000000	5300	7.42	0.32	12	0.24	2858.00	67099.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.67	N	002240	1000	250 억	1908497	N	N	3	N	N
14	20240429	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	500	2	2.41	1240428900	58589	320.72	20900	21650	20550	26950	14550	20750	21171.70	7.63	6236	21316	21032	20716	20432	20116	21175	20575	250	6200	1000	12450	50	1	25000000	5313	7.44	0.32	12	0.23	2858.00	67099.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.67	N	002240	1000	250 억	1908497	N	N	3	N	N
15	20240429	110132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	650	2	3.13	1144833550	54099	296.14	20900	21650	20550	26950	14550	20750	21161.82	7.63	5927	21316	21032	20716	20432	20116	21175	20575	250	6200	1000	12450	50	1	25000000	5350	7.49	0.32	12	0.22	2858.00	67099.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.67	N	002240	1000	250 억	1908497	N	N	3	N	N
16	20240429	100132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	400	2	1.93	688050050	32641	178.68	20900	21500	20550	26950	14550	20750	21079.32	7.63	3250	21316	21032	20716	20432	20116	21175	20575	250	6200	1000	12450	50	1	25000000	5288	7.40	0.32	12	0.13	2858.00	67099.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.67	N	002240	1000	250 억	1908497	N	N	3	N	N
17	20240429	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	200	2	0.96	32436650	1550	8.48	20900	20950	20850	26950	14550	20750	20926.87	7.63	-472	21316	21032	20716	20432	20116	21175	20575	250	6200	1000	12450	50	1	25000000	5238	7.33	0.31	12	0.01	2858.00	67099.00	35750	20230803	-41.40	17730	20230726	18.16	35650	-41.23	20240214	19010	10.21	20240115	35750	-41.40	20230803	17730	18.16	20230726	0.67	N	002240	1000	250 억	1908497	N	N	3	N	N
18	20240426	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	150	2	0.73	376198300	18186	183.38	20600	21000	20400	26750	14450	20600	20686.15	7.64	-1429	20966	20782	20616	20432	20266	20700	20350	250	6150	1000	12360	50	1	25000000	5188	7.26	0.31	12	0.07	2858.00	67099.00	35750	20230803	-41.96	17730	20230726	17.03	35650	-41.80	20240214	19010	9.15	20240115	35750	-41.96	20230803	17730	17.03	20230726	0.67	N	002240	1000	250 억	1911245	N	N	3	N	N
19	20240426	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	50	2	0.24	365283300	17659	178.07	20600	21000	20400	26750	14450	20600	20685.39	7.64	-1295	20966	20782	20616	20432	20266	20700	20350	250	6150	1000	12360	50	1	25000000	5163	7.23	0.31	12	0.07	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.67	N	002240	1000	250 억	1911245	N	N	0	N	N
20	20240426	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	100	2	0.49	337698350	16326	164.63	20600	21000	20400	26750	14450	20600	20684.70	7.64	-1060	20966	20782	20616	20432	20266	20700	20350	250	6150	1000	12360	50	1	25000000	5175	7.24	0.31	12	0.07	2858.00	67099.00	35750	20230803	-42.10	17730	20230726	16.75	35650	-41.94	20240214	19010	8.89	20240115	35750	-42.10	20230803	17730	16.75	20230726	0.67	N	002240	1000	250 억	1911245	N	N	0	N	N
21	20240426	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	150	2	0.73	307754400	14881	150.06	20600	21000	20400	26750	14450	20600	20681.03	7.64	-748	20966	20782	20616	20432	20266	20700	20350	250	6150	1000	12360	50	1	25000000	5188	7.26	0.31	12	0.06	2858.00	67099.00	35750	20230803	-41.96	17730	20230726	17.03	35650	-41.80	20240214	19010	9.15	20240115	35750	-41.96	20230803	17730	17.03	20230726	0.67	N	002240	1000	250 억	1911245	N	N	0	N	N
22	20240426	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	50	2	0.24	281187550	13598	137.12	20600	21000	20400	26750	14450	20600	20678.60	7.64	-631	20966	20782	20616	20432	20266	20700	20350	250	6150	1000	12360	50	1	25000000	5163	7.23	0.31	12	0.05	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.67	N	002240	1000	250 억	1911245	N	N	0	N	N
23	20240426	110132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-150	5	-0.73	129551900	6310	63.63	20600	20650	20400	26750	14450	20600	20531.20	7.64	171	20966	20782	20616	20432	20266	20700	20350	250	6150	1000	12360	50	1	25000000	5113	7.16	0.30	12	0.03	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.67	N	002240	1000	250 억	1911245	N	N	0	N	N
24	20240426	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	0	3	0.00	97838750	4765	48.05	20600	20650	20400	26750	14450	20600	20532.79	7.64	798	20966	20782	20616	20432	20266	20700	20350	250	6150	1000	12360	50	1	25000000	5150	7.21	0.31	12	0.02	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.67	N	002240	1000	250 억	1911245	N	N	0	N	N
25	20240426	090132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	50	2	0.24	2884200	140	1.41	20600	20650	20600	26750	14450	20600	20601.43	7.64	-91	20966	20782	20616	20432	20266	20700	20350	250	6150	1000	12360	50	1	25000000	5163	7.23	0.31	12	0.00	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.67	N	002240	1000	250 억	1911245	N	N	0	N	N
26	20240425	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	0	3	0.00	202087750	9826	63.93	20800	20800	20450	26750	14450	20600	20566.62	7.65	-1667	20833	20716	20533	20416	20233	20775	20475	250	6150	1000	12360	50	1	25000000	5150	7.21	0.31	12	0.04	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.67	N	002240	1000	250 억	1913266	N	N	1	N	N
27	20240425	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	-50	5	-0.24	177349650	8621	56.09	20800	20800	20450	26750	14450	20600	20571.81	7.65	-1503	20833	20716	20533	20416	20233	20775	20475	250	6150	1000	12360	50	1	25000000	5138	7.19	0.31	12	0.03	2858.00	67099.00	35750	20230803	-42.52	17730	20230726	15.91	35650	-42.36	20240214	19010	8.10	20240115	35750	-42.52	20230803	17730	15.91	20230726	0.67	N	002240	1000	250 억	1913266	N	N	1	N	N
28	20240425	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-150	5	-0.73	162640850	7904	51.43	20800	20800	20450	26750	14450	20600	20577.02	7.65	-1535	20833	20716	20533	20416	20233	20775	20475	250	6150	1000	12360	50	1	25000000	5113	7.16	0.30	12	0.03	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.67	N	002240	1000	250 억	1913266	N	N	1	N	N
29	20240425	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	-50	5	-0.24	150434500	7308	47.55	20800	20800	20450	26750	14450	20600	20584.90	7.65	-1651	20833	20716	20533	20416	20233	20775	20475	250	6150	1000	12360	50	1	25000000	5138	7.19	0.31	12	0.03	2858.00	67099.00	35750	20230803	-42.52	17730	20230726	15.91	35650	-42.36	20240214	19010	8.10	20240115	35750	-42.52	20230803	17730	15.91	20230726	0.67	N	002240	1000	250 억	1913266	N	N	1	N	N
30	20240425	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	-50	5	-0.24	131011450	6362	41.40	20800	20800	20450	26750	14450	20600	20592.81	7.65	-1610	20833	20716	20533	20416	20233	20775	20475	250	6150	1000	12360	50	1	25000000	5138	7.19	0.31	12	0.03	2858.00	67099.00	35750	20230803	-42.52	17730	20230726	15.91	35650	-42.36	20240214	19010	8.10	20240115	35750	-42.52	20230803	17730	15.91	20230726	0.67	N	002240	1000	250 억	1913266	N	N	1	N	N
31	20240425	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	-50	5	-0.24	123612000	6002	39.05	20800	20800	20450	26750	14450	20600	20595.13	7.65	-1570	20833	20716	20533	20416	20233	20775	20475	250	6150	1000	12360	50	1	25000000	5138	7.19	0.31	12	0.02	2858.00	67099.00	35750	20230803	-42.52	17730	20230726	15.91	35650	-42.36	20240214	19010	8.10	20240115	35750	-42.52	20230803	17730	15.91	20230726	0.67	N	002240	1000	250 억	1913266	N	N	1	N	N
32	20240425	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	0	3	0.00	78258050	3790	24.66	20800	20800	20500	26750	14450	20600	20648.60	7.65	-1640	20833	20716	20533	20416	20233	20775	20475	250	6150	1000	12360	50	1	25000000	5150	7.21	0.31	12	0.02	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.67	N	002240	1000	250 억	1913266	N	N	1	N	N
33	20240425	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	50	2	0.24	19734950	951	6.19	20800	20800	20650	26750	14450	20600	20752.27	7.65	-661	20833	20716	20533	20416	20233	20775	20475	250	6150	1000	12360	50	1	25000000	5163	7.23	0.31	12	0.00	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.67	N	002240	1000	250 억	1913266	N	N	1	N	N
34	20240424	160130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	100	2	0.49	312448950	15242	84.86	20500	20650	20350	26650	14350	20500	20499.21	7.64	3103	20833	20666	20533	20366	20233	20750	20450	250	6150	1000	12300	50	1	25000000	5150	7.21	0.31	12	0.06	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.68	N	002240	1000	250 억	1910164	N	N	1	N	N
35	20240424	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	100	2	0.49	230963400	11285	62.83	20500	20650	20350	26650	14350	20500	20466.41	7.64	2847	20833	20666	20533	20366	20233	20750	20450	250	6150	1000	12300	50	1	25000000	5150	7.21	0.31	12	0.05	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.68	N	002240	1000	250 억	1910164	N	N	0	N	N
36	20240424	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	100	2	0.49	195995250	9583	53.35	20500	20650	20350	26650	14350	20500	20452.39	7.64	2166	20833	20666	20533	20366	20233	20750	20450	250	6150	1000	12300	50	1	25000000	5150	7.21	0.31	12	0.04	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.68	N	002240	1000	250 억	1910164	N	N	0	N	N
37	20240424	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	0	3	0.00	156300350	7646	42.57	20500	20650	20350	26650	14350	20500	20442.11	7.64	1078	20833	20666	20533	20366	20233	20750	20450	250	6150	1000	12300	50	1	25000000	5125	7.17	0.31	12	0.03	2858.00	67099.00	35750	20230803	-42.66	17730	20230726	15.62	35650	-42.50	20240214	19010	7.84	20240115	35750	-42.66	20230803	17730	15.62	20230726	0.68	N	002240	1000	250 억	1910164	N	N	0	N	N
38	20240424	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-50	5	-0.24	124388800	6084	33.87	20500	20650	20350	26650	14350	20500	20445.23	7.64	973	20833	20666	20533	20366	20233	20750	20450	250	6150	1000	12300	50	1	25000000	5113	7.16	0.30	12	0.02	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.68	N	002240	1000	250 억	1910164	N	N	0	N	N
39	20240424	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-50	5	-0.24	96671200	4726	26.31	20500	20650	20350	26650	14350	20500	20455.18	7.64	828	20833	20666	20533	20366	20233	20750	20450	250	6150	1000	12300	50	1	25000000	5113	7.16	0.30	12	0.02	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.68	N	002240	1000	250 억	1910164	N	N	0	N	N
40	20240424	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	-100	5	-0.49	61854400	3019	16.81	20500	20650	20400	26650	14350	20500	20488.37	7.64	464	20833	20666	20533	20366	20233	20750	20450	250	6150	1000	12300	50	1	25000000	5100	7.14	0.30	12	0.01	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.68	N	002240	1000	250 억	1910164	N	N	0	N	N
41	20240424	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	150	2	0.73	2276400	111	0.62	20500	20650	20500	26650	14350	20500	20508.11	7.64	-29	20833	20666	20533	20366	20233	20750	20450	250	6150	1000	12300	50	1	25000000	5163	7.23	0.31	12	0.00	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.68	N	002240	1000	250 억	1910164	N	N	0	N	N
42	20240423	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	50	2	0.24	355783900	17352	113.35	20450	20700	20400	26550	14350	20450	20503.91	7.64	-704	20683	20566	20383	20266	20083	20625	20325	250	6100	1000	12270	50	1	25000000	5125	7.17	0.31	12	0.07	2858.00	67099.00	35750	20230803	-42.66	17730	20230726	15.62	35650	-42.50	20240214	19010	7.84	20240115	35750	-42.66	20230803	17730	15.62	20230726	0.68	N	002240	1000	250 억	1910875	N	N	0	N	N
43	20240423	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	100	2	0.49	334413250	16309	106.54	20450	20700	20400	26550	14350	20450	20504.83	7.64	-473	20683	20566	20383	20266	20083	20625	20325	250	6100	1000	12270	50	1	25000000	5138	7.19	0.31	12	0.07	2858.00	67099.00	35750	20230803	-42.52	17730	20230726	15.91	35650	-42.36	20240214	19010	8.10	20240115	35750	-42.52	20230803	17730	15.91	20230726	0.68	N	002240	1000	250 억	1910875	N	N	0	N	N
44	20240423	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	0	3	0.00	310974100	15164	99.06	20450	20700	20400	26550	14350	20450	20507.39	7.64	-270	20683	20566	20383	20266	20083	20625	20325	250	6100	1000	12270	50	1	25000000	5113	7.16	0.30	12	0.06	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.68	N	002240	1000	250 억	1910875	N	N	0	N	N
45	20240423	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	50	2	0.24	292718200	14272	93.23	20450	20700	20400	26550	14350	20450	20509.96	7.64	-75	20683	20566	20383	20266	20083	20625	20325	250	6100	1000	12270	50	1	25000000	5125	7.17	0.31	12	0.06	2858.00	67099.00	35750	20230803	-42.66	17730	20230726	15.62	35650	-42.50	20240214	19010	7.84	20240115	35750	-42.66	20230803	17730	15.62	20230726	0.68	N	002240	1000	250 억	1910875	N	N	0	N	N
46	20240423	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	0	3	0.00	275850850	13448	87.85	20450	20700	20400	26550	14350	20450	20512.41	7.64	243	20683	20566	20383	20266	20083	20625	20325	250	6100	1000	12270	50	1	25000000	5113	7.16	0.30	12	0.05	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.68	N	002240	1000	250 억	1910875	N	N	0	N	N
47	20240423	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	-50	5	-0.24	233870200	11399	74.46	20450	20700	20400	26550	14350	20450	20516.73	7.64	1449	20683	20566	20383	20266	20083	20625	20325	250	6100	1000	12270	50	1	25000000	5100	7.14	0.30	12	0.05	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.68	N	002240	1000	250 억	1910875	N	N	0	N	N
48	20240423	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	50	2	0.24	155934250	7602	49.66	20450	20700	20450	26550	14350	20450	20512.27	7.64	3245	20683	20566	20383	20266	20083	20625	20325	250	6100	1000	12270	50	1	25000000	5125	7.17	0.31	12	0.03	2858.00	67099.00	35750	20230803	-42.66	17730	20230726	15.62	35650	-42.50	20240214	19010	7.84	20240115	35750	-42.66	20230803	17730	15.62	20230726	0.68	N	002240	1000	250 억	1910875	N	N	0	N	N
49	20240423	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	250	2	1.22	90647550	4421	28.88	20450	20700	20450	26550	14350	20450	20503.86	7.64	2217	20683	20566	20383	20266	20083	20625	20325	250	6100	1000	12270	50	1	25000000	5175	7.24	0.31	12	0.02	2858.00	67099.00	35750	20230803	-42.10	17730	20230726	16.75	35650	-41.94	20240214	19010	8.89	20240115	35750	-42.10	20230803	17730	16.75	20230726	0.68	N	002240	1000	250 억	1910875	N	N	0	N	N
50	20240422	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	200	2	0.99	306734000	15110	52.88	20350	20500	20200	26300	14200	20250	20299.97	7.63	3840	21016	20632	20316	19932	19616	20475	19775	250	6050	1000	12150	50	1	25000000	5113	7.16	0.30	12	0.06	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.70	N	002240	1000	250 억	1907378	N	N	0	N	N
51	20240422	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	100	2	0.49	272620900	13437	47.03	20350	20500	20200	26300	14200	20250	20288.82	7.63	3264	21016	20632	20316	19932	19616	20475	19775	250	6050	1000	12150	50	1	25000000	5088	7.12	0.30	12	0.05	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.70	N	002240	1000	250 억	1907378	N	N	0	N	N
52	20240422	140130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	50	2	0.25	202095200	9961	34.86	20350	20500	20200	26300	14200	20250	20288.65	7.63	1551	21016	20632	20316	19932	19616	20475	19775	250	6050	1000	12150	50	1	25000000	5075	7.10	0.30	12	0.04	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.70	N	002240	1000	250 억	1907378	N	N	0	N	N
53	20240422	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	0	3	0.00	161097000	7937	27.78	20350	20500	20200	26300	14200	20250	20296.96	7.63	776	21016	20632	20316	19932	19616	20475	19775	250	6050	1000	12150	50	1	25000000	5063	7.09	0.30	12	0.03	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	17730	14.21	20230726	0.70	N	002240	1000	250 억	1907378	N	N	0	N	N
54	20240422	120130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	0	3	0.00	134607500	6630	23.20	20350	20500	20200	26300	14200	20250	20302.79	7.63	721	21016	20632	20316	19932	19616	20475	19775	250	6050	1000	12150	50	1	25000000	5063	7.09	0.30	12	0.03	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	17730	14.21	20230726	0.70	N	002240	1000	250 억	1907378	N	N	0	N	N
55	20240422	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	50	2	0.25	105590600	5200	18.20	20350	20500	20200	26300	14200	20250	20305.88	7.63	734	21016	20632	20316	19932	19616	20475	19775	250	6050	1000	12150	50	1	25000000	5075	7.10	0.30	12	0.02	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.70	N	002240	1000	250 억	1907378	N	N	0	N	N
56	20240422	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	50	2	0.25	62457300	3070	10.74	20350	20500	20250	26300	14200	20250	20344.40	7.63	752	21016	20632	20316	19932	19616	20475	19775	250	6050	1000	12150	50	1	25000000	5075	7.10	0.30	12	0.01	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.70	N	002240	1000	250 억	1907378	N	N	0	N	N
57	20240422	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	50	2	0.25	11689600	575	2.01	20350	20400	20250	26300	14200	20250	20329.74	7.63	-368	21016	20632	20316	19932	19616	20475	19775	250	6050	1000	12150	50	1	25000000	5075	7.10	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.70	N	002240	1000	250 억	1907378	N	N	0	N	N
58	20240419	160129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	-300	5	-1.46	571078900	28327	95.10	20700	20700	20000	26700	14400	20550	20160.20	7.65	297	21116	20832	20466	20182	19816	20975	20325	250	6150	1000	12330	50	1	25000000	5063	7.09	0.30	12	0.11	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	17730	14.21	20230726	0.70	N	002240	1000	250 억	1912397	N	N	0	N	N
59	20240419	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-400	5	-1.95	502002950	24905	83.61	20700	20700	20000	26700	14400	20550	20156.71	7.65	-555	21116	20832	20466	20182	19816	20975	20325	250	6150	1000	12330	50	1	25000000	5038	7.05	0.30	12	0.10	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.70	N	002240	1000	250 억	1912397	N	N	0	N	N
60	20240419	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-400	5	-1.95	457128500	22682	76.15	20700	20700	20000	26700	14400	20550	20153.80	7.65	-1303	21116	20832	20466	20182	19816	20975	20325	250	6150	1000	12330	50	1	25000000	5038	7.05	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.70	N	002240	1000	250 억	1912397	N	N	0	N	N
61	20240419	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-400	5	-1.95	432324500	21452	72.02	20700	20700	20000	26700	14400	20550	20153.11	7.65	-1371	21116	20832	20466	20182	19816	20975	20325	250	6150	1000	12330	50	1	25000000	5038	7.05	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.70	N	002240	1000	250 억	1912397	N	N	0	N	N
62	20240419	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20050	-500	5	-2.43	412479850	20466	68.71	20700	20700	20000	26700	14400	20550	20154.40	7.65	-1554	21116	20832	20466	20182	19816	20975	20325	250	6150	1000	12330	50	1	25000000	5013	7.02	0.30	12	0.08	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	17730	13.09	20230726	0.70	N	002240	1000	250 억	1912397	N	N	0	N	N
63	20240419	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20050	-500	5	-2.43	324697100	16086	54.01	20700	20700	20000	26700	14400	20550	20185.07	7.65	-1074	21116	20832	20466	20182	19816	20975	20325	250	6150	1000	12330	50	1	25000000	5013	7.02	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	17730	13.09	20230726	0.70	N	002240	1000	250 억	1912397	N	N	0	N	N
64	20240419	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	-200	5	-0.97	88845950	4345	14.59	20700	20700	20200	26700	14400	20550	20447.86	7.65	-733	21116	20832	20466	20182	19816	20975	20325	250	6150	1000	12330	50	1	25000000	5088	7.12	0.30	12	0.02	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.70	N	002240	1000	250 억	1912397	N	N	0	N	N
65	20240419	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	50	2	0.24	16023600	775	2.60	20700	20700	20550	26700	14400	20550	20675.61	7.65	-316	21116	20832	20466	20182	19816	20975	20325	250	6150	1000	12330	50	1	25000000	5150	7.21	0.31	12	0.00	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.70	N	002240	1000	250 억	1912397	N	N	0	N	N
66	20240418	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	400	2	1.99	610394950	29692	95.28	20100	20750	20100	26150	14150	20150	20558.67	7.63	5553	20650	20400	20200	19950	19750	20525	20075	250	6000	1000	12090	50	1	25000000	5138	7.19	0.31	12	0.12	2858.00	67099.00	35750	20230803	-42.52	17730	20230726	15.91	35650	-42.36	20240214	19010	8.10	20240115	35750	-42.52	20230803	17730	15.91	20230726	0.72	N	002240	1000	250 억	1906645	N	N	0	N	N
67	20240418	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	350	2	1.74	574325450	27934	89.64	20100	20750	20100	26150	14150	20150	20561.28	7.63	4596	20650	20400	20200	19950	19750	20525	20075	250	6000	1000	12090	50	1	25000000	5125	7.17	0.31	12	0.11	2858.00	67099.00	35750	20230803	-42.66	17730	20230726	15.62	35650	-42.50	20240214	19010	7.84	20240115	35750	-42.66	20230803	17730	15.62	20230726	0.72	N	002240	1000	250 억	1906645	N	N	0	N	N
68	20240418	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	250	2	1.24	529966450	25765	82.68	20100	20750	20100	26150	14150	20150	20570.56	7.63	3971	20650	20400	20200	19950	19750	20525	20075	250	6000	1000	12090	50	1	25000000	5100	7.14	0.30	12	0.10	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.72	N	002240	1000	250 억	1906645	N	N	0	N	N
69	20240418	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	300	2	1.49	486238650	23625	75.81	20100	20750	20100	26150	14150	20150	20583.01	7.63	3497	20650	20400	20200	19950	19750	20525	20075	250	6000	1000	12090	50	1	25000000	5113	7.16	0.30	12	0.09	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.72	N	002240	1000	250 억	1906645	N	N	0	N	N
70	20240418	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	250	2	1.24	478813600	23262	74.64	20100	20750	20100	26150	14150	20150	20585.02	7.63	3456	20650	20400	20200	19950	19750	20525	20075	250	6000	1000	12090	50	1	25000000	5100	7.14	0.30	12	0.09	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.72	N	002240	1000	250 억	1906645	N	N	0	N	N
71	20240418	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	550	2	2.73	440311900	21384	68.62	20100	20750	20100	26150	14150	20150	20592.39	7.63	3035	20650	20400	20200	19950	19750	20525	20075	250	6000	1000	12090	50	1	25000000	5175	7.24	0.31	12	0.09	2858.00	67099.00	35750	20230803	-42.10	17730	20230726	16.75	35650	-41.94	20240214	19010	8.89	20240115	35750	-42.10	20230803	17730	16.75	20230726	0.72	N	002240	1000	250 억	1906645	N	N	0	N	N
72	20240418	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	500	2	2.48	362939100	17626	56.56	20100	20750	20100	26150	14150	20150	20593.16	7.63	2584	20650	20400	20200	19950	19750	20525	20075	250	6000	1000	12090	50	1	25000000	5163	7.23	0.31	12	0.07	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.72	N	002240	1000	250 억	1906645	N	N	0	N	N
73	20240418	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	150	2	0.74	17350400	860	2.76	20100	20350	20100	26150	14150	20150	20177.47	7.63	288	20650	20400	20200	19950	19750	20525	20075	250	6000	1000	12090	50	1	25000000	5075	7.10	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.72	N	002240	1000	250 억	1906645	N	N	0	N	N
74	20240417	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	50	2	0.25	603115800	29836	81.07	20000	20450	20000	26100	14100	20100	20214.37	7.57	13173	20440	20270	20130	19960	19820	20355	20045	250	6000	1000	12060	50	1	25000000	5038	7.05	0.30	12	0.12	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.73	N	002240	1000	250 억	1893493	N	N	1	N	N
75	20240417	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	563442550	27869	75.73	20000	20450	20000	26100	14100	20100	20217.54	7.57	13578	20440	20270	20130	19960	19820	20355	20045	250	6000	1000	12060	50	1	25000000	5050	7.07	0.30	12	0.11	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.73	N	002240	1000	250 억	1893493	N	N	1	N	N
76	20240417	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	50	2	0.25	516931900	25563	69.46	20000	20450	20000	26100	14100	20100	20221.88	7.57	12566	20440	20270	20130	19960	19820	20355	20045	250	6000	1000	12060	50	1	25000000	5038	7.05	0.30	12	0.10	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.73	N	002240	1000	250 억	1893493	N	N	1	N	N
77	20240417	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	450841950	22289	60.57	20000	20450	20000	26100	14100	20100	20227.11	7.57	10379	20440	20270	20130	19960	19820	20355	20045	250	6000	1000	12060	50	1	25000000	5050	7.07	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.73	N	002240	1000	250 억	1893493	N	N	1	N	N
78	20240417	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	357381900	17665	48.00	20000	20450	20000	26100	14100	20100	20231.07	7.57	7302	20440	20270	20130	19960	19820	20355	20045	250	6000	1000	12060	50	1	25000000	5050	7.07	0.30	12	0.07	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.73	N	002240	1000	250 억	1893493	N	N	1	N	N
79	20240417	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	289221350	14290	38.83	20000	20450	20000	26100	14100	20100	20239.42	7.57	4900	20440	20270	20130	19960	19820	20355	20045	250	6000	1000	12060	50	1	25000000	5050	7.07	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.73	N	002240	1000	250 억	1893493	N	N	1	N	N
80	20240417	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	200	2	1.00	199448650	9846	26.75	20000	20450	20000	26100	14100	20100	20256.82	7.57	4277	20440	20270	20130	19960	19820	20355	20045	250	6000	1000	12060	50	1	25000000	5075	7.10	0.30	12	0.04	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.73	N	002240	1000	250 억	1893493	N	N	1	N	N
81	20240417	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20000	-100	5	-0.50	22208000	1110	3.02	20000	20100	20000	26100	14100	20100	20007.21	7.57	820	20440	20270	20130	19960	19820	20355	20045	250	6000	1000	12060	50	1	25000000	5000	7.00	0.30	12	0.00	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.73	N	002240	1000	250 억	1893493	N	N	1	N	N
82	20240416	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-50	5	-0.25	733521340	36552	114.56	20000	20300	19990	26150	14150	20150	20067.89	7.54	8242	20610	20380	20120	19890	19630	20495	20005	250	6000	1000	12090	50	1	25000000	5025	7.03	0.30	12	0.15	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.75	N	002240	1000	250 억	1884940	N	N	1	N	N
83	20240416	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-50	5	-0.25	658966340	32837	102.91	20000	20300	19990	26150	14150	20150	20067.80	7.54	6369	20610	20380	20120	19890	19630	20495	20005	250	6000	1000	12090	50	1	25000000	5025	7.03	0.30	12	0.13	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.75	N	002240	1000	250 억	1884940	N	N	0	N	N
84	20240416	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	0	3	0.00	467818490	23319	73.08	20000	20300	19990	26150	14150	20150	20061.69	7.54	4159	20610	20380	20120	19890	19630	20495	20005	250	6000	1000	12090	50	1	25000000	5038	7.05	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.75	N	002240	1000	250 억	1884940	N	N	0	N	N
85	20240416	130129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20000	-150	5	-0.74	376038610	18739	58.73	20000	20300	19990	26150	14150	20150	20067.17	7.54	2452	20610	20380	20120	19890	19630	20495	20005	250	6000	1000	12090	50	1	25000000	5000	7.00	0.30	12	0.07	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.75	N	002240	1000	250 억	1884940	N	N	0	N	N
86	20240416	120130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-50	5	-0.25	239674010	11926	37.38	20000	20300	19990	26150	14150	20150	20096.76	7.54	2069	20610	20380	20120	19890	19630	20495	20005	250	6000	1000	12090	50	1	25000000	5025	7.03	0.30	12	0.05	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.75	N	002240	1000	250 억	1884940	N	N	0	N	N
87	20240416	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	50	2	0.25	194605360	9681	30.34	20000	20300	19990	26150	14150	20150	20101.78	7.54	476	20610	20380	20120	19890	19630	20495	20005	250	6000	1000	12090	50	1	25000000	5050	7.07	0.30	12	0.04	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.75	N	002240	1000	250 억	1884940	N	N	0	N	N
88	20240416	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20050	-100	5	-0.50	76868410	3835	12.02	20000	20150	19990	26150	14150	20150	20043.91	7.54	441	20610	20380	20120	19890	19630	20495	20005	250	6000	1000	12090	50	1	25000000	5013	7.02	0.30	12	0.02	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	17730	13.09	20230726	0.75	N	002240	1000	250 억	1884940	N	N	0	N	N
89	20240416	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	0	3	0.00	5620750	281	0.88	20000	20150	20000	26150	14150	20150	20002.67	7.54	5	20610	20380	20120	19890	19630	20495	20005	250	6000	1000	12090	50	1	25000000	5038	7.05	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.75	N	002240	1000	250 억	1884940	N	N	0	N	N
90	20240415	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-150	5	-0.74	637916550	31829	146.64	20050	20350	19860	26350	14250	20300	20040.34	7.56	-1674	21633	20966	20483	19816	19333	20875	19725	250	6050	1000	12180	50	1	25000000	5038	7.05	0.30	12	0.13	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.76	N	002240	1000	250 억	1889768	N	N	5	N	N
91	20240415	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-200	5	-0.99	599611250	29927	137.88	20050	20350	19860	26350	14250	20300	20034.02	7.56	-2212	21633	20966	20483	19816	19333	20875	19725	250	6050	1000	12180	50	1	25000000	5025	7.03	0.30	12	0.12	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.76	N	002240	1000	250 억	1889768	N	N	5	N	N
92	20240415	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20000	-300	5	-1.48	492961400	24603	113.35	20050	20350	19860	26350	14250	20300	20034.48	7.56	-3748	21633	20966	20483	19816	19333	20875	19725	250	6050	1000	12180	50	1	25000000	5000	7.00	0.30	12	0.10	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.76	N	002240	1000	250 억	1889768	N	N	5	N	N
93	20240415	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-150	5	-0.74	463662900	23140	106.61	20050	20350	19860	26350	14250	20300	20035.00	7.56	-3925	21633	20966	20483	19816	19333	20875	19725	250	6050	1000	12180	50	1	25000000	5038	7.05	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.76	N	002240	1000	250 억	1889768	N	N	5	N	N
94	20240415	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19990	-310	5	-1.53	395200560	19725	90.88	20050	20350	19860	26350	14250	20300	20032.81	7.56	-6811	21633	20966	20483	19816	19333	20875	19725	250	6050	1000	12180	10	1	25000000	4998	6.99	0.30	12	0.08	2858.00	67099.00	35750	20230803	-44.08	17730	20230726	12.75	35650	-43.93	20240214	19010	5.16	20240115	35750	-44.08	20230803	17730	12.75	20230726	0.76	N	002240	1000	250 억	1889768	N	N	5	N	N
95	20240415	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-200	5	-0.99	308296730	15381	70.86	20050	20350	19860	26350	14250	20300	20040.63	7.56	-6015	21633	20966	20483	19816	19333	20875	19725	250	6050	1000	12180	50	1	25000000	5025	7.03	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.76	N	002240	1000	250 억	1889768	N	N	5	N	N
96	20240415	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-200	5	-0.99	254108330	12676	58.40	20050	20350	19860	26350	14250	20300	20042.35	7.56	-5886	21633	20966	20483	19816	19333	20875	19725	250	6050	1000	12180	50	1	25000000	5025	7.03	0.30	12	0.05	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.76	N	002240	1000	250 억	1889768	N	N	5	N	N
97	20240415	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-200	5	-0.99	9841750	488	2.25	20050	20250	20050	26350	14250	20300	20075.52	7.56	5	21633	20966	20483	19816	19333	20875	19725	250	6050	1000	12180	50	1	25000000	5025	7.03	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.76	N	002240	1000	250 억	1889768	N	N	5	N	N
98	20240412	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	-50	5	-0.25	438613700	21671	88.64	20300	21150	20000	26450	14250	20350	20239.52	7.58	-4431	20616	20482	20216	20082	19816	20550	20150	250	6100	1000	12210	50	1	25000000	5075	7.10	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.78	N	002240	1000	250 억	1894727	N	N	5	N	N
99	20240412	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-200	5	-0.98	369420600	18247	74.63	20300	21150	20000	26450	14250	20350	20245.55	7.58	-3530	20616	20482	20216	20082	19816	20550	20150	250	6100	1000	12210	50	1	25000000	5038	7.05	0.30	12	0.07	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.78	N	002240	1000	250 억	1894727	N	N	3	N	N
100	20240412	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	-150	5	-0.74	313567300	15469	63.27	20300	21150	20000	26450	14250	20350	20270.69	7.58	-2910	20616	20482	20216	20082	19816	20550	20150	250	6100	1000	12210	50	1	25000000	5050	7.07	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.78	N	002240	1000	250 억	1894727	N	N	3	N	N
101	20240412	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	-50	5	-0.25	297415350	14667	59.99	20300	21150	20000	26450	14250	20350	20277.86	7.58	-2384	20616	20482	20216	20082	19816	20550	20150	250	6100	1000	12210	50	1	25000000	5075	7.10	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.78	N	002240	1000	250 억	1894727	N	N	3	N	N
102	20240412	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	0	3	0.00	245815800	12112	49.54	20300	21150	20000	26450	14250	20350	20295.23	7.58	-1801	20616	20482	20216	20082	19816	20550	20150	250	6100	1000	12210	50	1	25000000	5088	7.12	0.30	12	0.05	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.78	N	002240	1000	250 억	1894727	N	N	3	N	N
103	20240412	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	-150	5	-0.74	215456450	10611	43.40	20300	21150	20000	26450	14250	20350	20305.01	7.58	-1717	20616	20482	20216	20082	19816	20550	20150	250	6100	1000	12210	50	1	25000000	5050	7.07	0.30	12	0.04	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.78	N	002240	1000	250 억	1894727	N	N	3	N	N
104	20240412	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	-50	5	-0.25	165341700	8143	33.31	20300	21150	20000	26450	14250	20350	20304.76	7.58	-765	20616	20482	20216	20082	19816	20550	20150	250	6100	1000	12210	50	1	25000000	5075	7.10	0.30	12	0.03	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.78	N	002240	1000	250 억	1894727	N	N	3	N	N
105	20240412	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	0	3	0.00	1646700	81	0.33	20300	20350	20300	26450	14250	20350	20329.63	7.58	-1	20616	20482	20216	20082	19816	20550	20150	250	6100	1000	12210	50	1	25000000	5088	7.12	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.78	N	002240	1000	250 억	1894727	N	N	3	N	N
106	20240411	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	0	3	0.00	490134210	24393	96.97	20150	20350	19950	26450	14250	20350	20092.97	7.58	423	20683	20516	20333	20166	19983	20600	20250	250	6100	1000	12210	50	1	25000000	5088	7.12	0.30	12	0.10	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.80	N	002240	1000	250 억	1894304	N	N	3	N	N
107	20240411	150129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	0	3	0.00	455677910	22698	90.23	20150	20350	19950	26450	14250	20350	20075.44	7.58	294	20683	20516	20333	20166	19983	20600	20250	250	6100	1000	12210	50	1	25000000	5088	7.12	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.80	N	002240	1000	250 억	1894304	N	N	53	N	N
108	20240411	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	-50	5	-0.25	434664810	21662	86.11	20150	20350	19950	26450	14250	20350	20065.51	7.58	161	20683	20516	20333	20166	19983	20600	20250	250	6100	1000	12210	50	1	25000000	5075	7.10	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.80	N	002240	1000	250 억	1894304	N	N	53	N	N
109	20240411	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	-150	5	-0.74	402128860	20052	79.71	20150	20350	19950	26450	14250	20350	20054.01	7.58	-1089	20683	20516	20333	20166	19983	20600	20250	250	6100	1000	12210	50	1	25000000	5050	7.07	0.30	12	0.08	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.80	N	002240	1000	250 억	1894304	N	N	53	N	N
110	20240411	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-200	5	-0.98	363780560	18151	72.15	20150	20350	19950	26450	14250	20350	20041.56	7.58	-1384	20683	20516	20333	20166	19983	20600	20250	250	6100	1000	12210	50	1	25000000	5038	7.05	0.30	12	0.07	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.80	N	002240	1000	250 억	1894304	N	N	53	N	N
111	20240411	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-200	5	-0.98	329720760	16463	65.44	20150	20350	19950	26450	14250	20350	20027.60	7.58	-1314	20683	20516	20333	20166	19983	20600	20250	250	6100	1000	12210	50	1	25000000	5038	7.05	0.30	12	0.07	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.80	N	002240	1000	250 억	1894304	N	N	53	N	N
112	20240411	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-200	5	-0.98	290589710	14515	57.70	20150	20350	19950	26450	14250	20350	20019.50	7.58	-2279	20683	20516	20333	20166	19983	20600	20250	250	6100	1000	12210	50	1	25000000	5038	7.05	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.80	N	002240	1000	250 억	1894304	N	N	53	N	N
113	20240411	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	-100	5	-0.49	6464200	320	1.27	20150	20350	20150	26450	14250	20350	20190.67	7.58	-20	20683	20516	20333	20166	19983	20600	20250	250	6100	1000	12210	50	1	25000000	5063	7.09	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	17730	14.21	20230726	0.80	N	002240	1000	250 억	1894304	N	N	53	N	N
114	20240409	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	150	2	0.74	506139950	24901	59.98	20150	20500	20150	26250	14150	20200	20326.12	7.56	5652	20833	20516	20283	19966	19733	20675	20125	250	6050	1000	12120	50	1	25000000	5088	7.12	0.30	12	0.10	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.81	N	002240	1000	250 억	1888899	N	N	53	N	N
115	20240409	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	150	2	0.74	463672550	22809	54.94	20150	20500	20150	26250	14150	20200	20328.55	7.56	4901	20833	20516	20283	19966	19733	20675	20125	250	6050	1000	12120	50	1	25000000	5088	7.12	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.81	N	002240	1000	250 억	1888899	N	N	0	N	N
116	20240409	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	200	2	0.99	325751200	15997	38.53	20150	20500	20150	26250	14150	20200	20363.37	7.56	4290	20833	20516	20283	19966	19733	20675	20125	250	6050	1000	12120	50	1	25000000	5100	7.14	0.30	12	0.06	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.81	N	002240	1000	250 억	1888899	N	N	0	N	N
117	20240409	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	200	2	0.99	315676050	15503	37.34	20150	20500	20150	26250	14150	20200	20362.36	7.56	4143	20833	20516	20283	19966	19733	20675	20125	250	6050	1000	12120	50	1	25000000	5100	7.14	0.30	12	0.06	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.81	N	002240	1000	250 억	1888899	N	N	0	N	N
118	20240409	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	200	2	0.99	284665400	13984	33.68	20150	20500	20150	26250	14150	20200	20356.62	7.56	3272	20833	20516	20283	19966	19733	20675	20125	250	6050	1000	12120	50	1	25000000	5100	7.14	0.30	12	0.06	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.81	N	002240	1000	250 억	1888899	N	N	0	N	N
119	20240409	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	250	2	1.24	232332800	11422	27.51	20150	20500	20150	26250	14150	20200	20340.94	7.56	3608	20833	20516	20283	19966	19733	20675	20125	250	6050	1000	12120	50	1	25000000	5113	7.16	0.30	12	0.05	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.81	N	002240	1000	250 억	1888899	N	N	0	N	N
120	20240409	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	200	2	0.99	77058200	3797	9.15	20150	20400	20150	26250	14150	20200	20294.75	7.56	1467	20833	20516	20283	19966	19733	20675	20125	250	6050	1000	12120	50	1	25000000	5100	7.14	0.30	12	0.02	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.81	N	002240	1000	250 억	1888899	N	N	0	N	N
121	20240409	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	100	2	0.50	16511550	818	1.97	20150	20300	20150	26250	14150	20200	20185.09	7.56	374	20833	20516	20283	19966	19733	20675	20125	250	6050	1000	12120	50	1	25000000	5075	7.10	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.81	N	002240	1000	250 억	1888899	N	N	0	N	N
122	20240408	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	-250	5	-1.22	817269500	40419	136.91	20150	20600	20050	26550	14350	20450	20220.12	7.53	5992	20950	20700	20500	20250	20050	20600	20150	250	6100	1000	12270	50	1	25000000	5050	7.07	0.30	12	0.16	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.82	N	002240	1000	250 억	1882590	N	N	360	N	N
123	20240408	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	-150	5	-0.73	723937700	35803	121.28	20150	20600	20050	26550	14350	20450	20220.03	7.53	6017	20950	20700	20500	20250	20050	20600	20150	250	6100	1000	12270	50	1	25000000	5075	7.10	0.30	12	0.14	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.82	N	002240	1000	250 억	1882590	N	N	360	N	N
124	20240408	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	-200	5	-0.98	673395550	33312	112.84	20150	20600	20050	26550	14350	20450	20214.80	7.53	5988	20950	20700	20500	20250	20050	20600	20150	250	6100	1000	12270	50	1	25000000	5063	7.09	0.30	12	0.13	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	17730	14.21	20230726	0.82	N	002240	1000	250 억	1882590	N	N	360	N	N
125	20240408	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	-150	5	-0.73	589989150	29192	98.88	20150	20600	20050	26550	14350	20450	20210.65	7.53	5878	20950	20700	20500	20250	20050	20600	20150	250	6100	1000	12270	50	1	25000000	5075	7.10	0.30	12	0.12	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.82	N	002240	1000	250 억	1882590	N	N	360	N	N
126	20240408	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	-150	5	-0.73	560403000	27733	93.94	20150	20600	20050	26550	14350	20450	20207.08	7.53	5914	20950	20700	20500	20250	20050	20600	20150	250	6100	1000	12270	50	1	25000000	5075	7.10	0.30	12	0.11	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.82	N	002240	1000	250 억	1882590	N	N	360	N	N
127	20240408	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	-50	5	-0.24	503026000	24905	84.36	20150	20600	20050	26550	14350	20450	20197.79	7.53	4853	20950	20700	20500	20250	20050	20600	20150	250	6100	1000	12270	50	1	25000000	5100	7.14	0.30	12	0.10	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.82	N	002240	1000	250 억	1882590	N	N	360	N	N
128	20240408	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	-250	5	-1.22	396154650	19656	66.58	20150	20400	20050	26550	14350	20450	20154.39	7.53	6415	20950	20700	20500	20250	20050	20600	20150	250	6100	1000	12270	50	1	25000000	5050	7.07	0.30	12	0.08	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.82	N	002240	1000	250 억	1882590	N	N	360	N	N
129	20240408	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	-200	5	-0.98	85222300	4228	14.32	20150	20400	20150	26550	14350	20450	20156.65	7.53	1468	20950	20700	20500	20250	20050	20600	20150	250	6100	1000	12270	50	1	25000000	5063	7.09	0.30	12	0.02	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	17730	14.21	20230726	0.82	N	002240	1000	250 억	1882590	N	N	360	N	N
130	20240405	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20450	-350	5	-1.68	599685100	29325	140.19	20750	20750	20300	27000	14600	20800	20449.62	7.54	-3054	21133	20966	20783	20616	20433	21050	20700	250	6200	1000	12480	50	1	25000000	5113	7.16	0.30	12	0.12	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.83	N	002240	1000	250 억	1885956	N	N	360	N	N
131	20240405	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20400	-400	5	-1.92	529967900	25912	123.87	20750	20750	20300	27000	14600	20800	20452.60	7.54	-3658	21133	20966	20783	20616	20433	21050	20700	250	6200	1000	12480	50	1	25000000	5100	7.14	0.30	12	0.10	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.83	N	002240	1000	250 억	1885956	N	N	8	N	N
132	20240405	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20400	-400	5	-1.92	487714750	23841	113.97	20750	20750	20300	27000	14600	20800	20456.98	7.54	-3195	21133	20966	20783	20616	20433	21050	20700	250	6200	1000	12480	50	1	25000000	5100	7.14	0.30	12	0.10	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	17730	15.06	20230726	0.83	N	002240	1000	250 억	1885956	N	N	8	N	N
133	20240405	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20450	-350	5	-1.68	452688250	22123	105.76	20750	20750	20300	27000	14600	20800	20462.34	7.54	-2983	21133	20966	20783	20616	20433	21050	20700	250	6200	1000	12480	50	1	25000000	5113	7.16	0.30	12	0.09	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.83	N	002240	1000	250 억	1885956	N	N	8	N	N
134	20240405	120126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20300	-500	5	-2.40	425548700	20793	99.40	20750	20750	20300	27000	14600	20800	20465.96	7.54	-2738	21133	20966	20783	20616	20433	21050	20700	250	6200	1000	12480	50	1	25000000	5075	7.10	0.30	12	0.08	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.83	N	002240	1000	250 억	1885956	N	N	8	N	N
135	20240405	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20350	-450	5	-2.16	328016850	15996	76.47	20750	20750	20350	27000	14600	20800	20506.18	7.54	-3879	21133	20966	20783	20616	20433	21050	20700	250	6200	1000	12480	50	1	25000000	5088	7.12	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.83	N	002240	1000	250 억	1885956	N	N	8	N	N
136	20240405	100122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20600	-200	5	-0.96	103793800	5047	24.13	20750	20750	20500	27000	14600	20800	20565.44	7.54	649	21133	20966	20783	20616	20433	21050	20700	250	6200	1000	12480	50	1	25000000	5150	7.21	0.31	12	0.02	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.83	N	002240	1000	250 억	1885956	N	N	8	N	N
137	20240405	090126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20600	-200	5	-0.96	6130050	297	1.42	20750	20750	20600	27000	14600	20800	20639.90	7.54	72	21133	20966	20783	20616	20433	21050	20700	250	6200	1000	12480	50	1	25000000	5150	7.21	0.31	12	0.00	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.83	N	002240	1000	250 억	1885956	N	N	8	N	N
138	20240404	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20800	50	2	0.24	433488500	20875	61.49	20750	20950	20600	26950	14550	20750	20765.71	7.52	5086	21216	20982	20766	20532	20316	20875	20425	250	6200	1000	12450	50	1	25000000	5200	7.28	0.31	12	0.08	2858.00	67099.00	35750	20230803	-41.82	17730	20230726	17.32	35650	-41.65	20240214	19010	9.42	20240115	35750	-41.82	20230803	17730	17.32	20230726	0.91	N	002240	1000	250 억	1881100	N	N	8	N	N
139	20240404	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20700	-50	5	-0.24	391120050	18836	55.49	20750	20950	20600	26950	14550	20750	20764.50	7.52	4236	21216	20982	20766	20532	20316	20875	20425	250	6200	1000	12450	50	1	25000000	5175	7.24	0.31	12	0.08	2858.00	67099.00	35750	20230803	-42.10	17730	20230726	16.75	35650	-41.94	20240214	19010	8.89	20240115	35750	-42.10	20230803	17730	16.75	20230726	0.91	N	002240	1000	250 억	1881100	N	N	26	N	N
140	20240404	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20750	0	3	0.00	358180850	17249	50.81	20750	20950	20600	26950	14550	20750	20765.31	7.52	4316	21216	20982	20766	20532	20316	20875	20425	250	6200	1000	12450	50	1	25000000	5188	7.26	0.31	12	0.07	2858.00	67099.00	35750	20230803	-41.96	17730	20230726	17.03	35650	-41.80	20240214	19010	9.15	20240115	35750	-41.96	20230803	17730	17.03	20230726	0.91	N	002240	1000	250 억	1881100	N	N	26	N	N
141	20240404	130124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20650	-100	5	-0.48	318008000	15305	45.08	20750	20950	20600	26950	14550	20750	20778.05	7.52	3438	21216	20982	20766	20532	20316	20875	20425	250	6200	1000	12450	50	1	25000000	5163	7.23	0.31	12	0.06	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.91	N	002240	1000	250 억	1881100	N	N	26	N	N
142	20240404	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20750	0	3	0.00	280715900	13503	39.78	20750	20950	20600	26950	14550	20750	20789.15	7.52	3124	21216	20982	20766	20532	20316	20875	20425	250	6200	1000	12450	50	1	25000000	5188	7.26	0.31	12	0.05	2858.00	67099.00	35750	20230803	-41.96	17730	20230726	17.03	35650	-41.80	20240214	19010	9.15	20240115	35750	-41.96	20230803	17730	17.03	20230726	0.91	N	002240	1000	250 억	1881100	N	N	26	N	N
143	20240404	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20700	-50	5	-0.24	268076650	12893	37.98	20750	20950	20600	26950	14550	20750	20792.42	7.52	3110	21216	20982	20766	20532	20316	20875	20425	250	6200	1000	12450	50	1	25000000	5175	7.24	0.31	12	0.05	2858.00	67099.00	35750	20230803	-42.10	17730	20230726	16.75	35650	-41.94	20240214	19010	8.89	20240115	35750	-42.10	20230803	17730	16.75	20230726	0.91	N	002240	1000	250 억	1881100	N	N	26	N	N
144	20240404	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20800	50	2	0.24	158633650	7633	22.49	20750	20950	20600	26950	14550	20750	20782.61	7.52	2790	21216	20982	20766	20532	20316	20875	20425	250	6200	1000	12450	50	1	25000000	5200	7.28	0.31	12	0.03	2858.00	67099.00	35750	20230803	-41.82	17730	20230726	17.32	35650	-41.65	20240214	19010	9.42	20240115	35750	-41.82	20230803	17730	17.32	20230726	0.91	N	002240	1000	250 억	1881100	N	N	26	N	N
145	20240404	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20700	-50	5	-0.24	41536100	2008	5.92	20750	20800	20600	26950	14550	20750	20685.31	7.52	897	21216	20982	20766	20532	20316	20875	20425	250	6200	1000	12450	50	1	25000000	5175	7.24	0.31	12	0.01	2858.00	67099.00	35750	20230803	-42.10	17730	20230726	16.75	35650	-41.94	20240214	19010	8.89	20240115	35750	-42.10	20230803	17730	16.75	20230726	0.91	N	002240	1000	250 억	1881100	N	N	26	N	N
146	20240403	160125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20750	-300	5	-1.43	685114000	33125	56.31	20800	21000	20550	27350	14750	21050	20682.67	7.52	413	21550	21300	21050	20800	20550	21175	20675	250	6300	1000	12630	50	1	25000000	5188	7.26	0.31	12	0.13	2858.00	67099.00	35750	20230803	-41.96	17730	20230726	17.03	35650	-41.80	20240214	19010	9.15	20240115	35750	-41.96	20230803	17730	17.03	20230726	0.92	N	002240	1000	250 억	1880715	N	N	26	N	N
147	20240403	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20750	-300	5	-1.43	617655800	29871	50.78	20800	21000	20550	27350	14750	21050	20677.44	7.52	427	21550	21300	21050	20800	20550	21175	20675	250	6300	1000	12630	50	1	25000000	5188	7.26	0.31	12	0.12	2858.00	67099.00	35750	20230803	-41.96	17730	20230726	17.03	35650	-41.80	20240214	19010	9.15	20240115	35750	-41.96	20230803	17730	17.03	20230726	0.92	N	002240	1000	250 억	1880715	N	N	91	N	N
148	20240403	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20800	-250	5	-1.19	577295850	27925	47.47	20800	21000	20550	27350	14750	21050	20673.08	7.52	-8	21550	21300	21050	20800	20550	21175	20675	250	6300	1000	12630	50	1	25000000	5200	7.28	0.31	12	0.11	2858.00	67099.00	35750	20230803	-41.82	17730	20230726	17.32	35650	-41.65	20240214	19010	9.42	20240115	35750	-41.82	20230803	17730	17.32	20230726	0.92	N	002240	1000	250 억	1880715	N	N	91	N	N
149	20240403	130124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20600	-450	5	-2.14	467266350	22613	38.44	20800	21000	20550	27350	14750	21050	20663.62	7.52	-1134	21550	21300	21050	20800	20550	21175	20675	250	6300	1000	12630	50	1	25000000	5150	7.21	0.31	12	0.09	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.92	N	002240	1000	250 억	1880715	N	N	91	N	N
150	20240403	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20650	-400	5	-1.90	412473850	19953	33.92	20800	21000	20600	27350	14750	21050	20672.27	7.52	-180	21550	21300	21050	20800	20550	21175	20675	250	6300	1000	12630	50	1	25000000	5163	7.23	0.31	12	0.08	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.92	N	002240	1000	250 억	1880715	N	N	91	N	N
151	20240403	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20600	-450	5	-2.14	386236300	18681	31.75	20800	21000	20600	27350	14750	21050	20675.35	7.52	-219	21550	21300	21050	20800	20550	21175	20675	250	6300	1000	12630	50	1	25000000	5150	7.21	0.31	12	0.07	2858.00	67099.00	35750	20230803	-42.38	17730	20230726	16.19	35650	-42.22	20240214	19010	8.36	20240115	35750	-42.38	20230803	17730	16.19	20230726	0.92	N	002240	1000	250 억	1880715	N	N	91	N	N
152	20240403	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20650	-400	5	-1.90	314078150	15180	25.80	20800	21000	20600	27350	14750	21050	20690.26	7.52	-209	21550	21300	21050	20800	20550	21175	20675	250	6300	1000	12630	50	1	25000000	5163	7.23	0.31	12	0.06	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.92	N	002240	1000	250 억	1880715	N	N	91	N	N
153	20240403	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20900	-150	5	-0.71	31275650	1503	2.55	20800	21000	20800	27350	14750	21050	20808.82	7.52	-196	21550	21300	21050	20800	20550	21175	20675	250	6300	1000	12630	50	1	25000000	5225	7.31	0.31	12	0.01	2858.00	67099.00	35750	20230803	-41.54	17730	20230726	17.88	35650	-41.37	20240214	19010	9.94	20240115	35750	-41.54	20230803	17730	17.88	20230726	0.92	N	002240	1000	250 억	1880715	N	N	91	N	N
154	20240402	160123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21050	-250	5	-1.17	1235698900	58810	116.31	21300	21300	20800	27650	14950	21300	21011.70	7.55	-6431	21500	21400	21250	21150	21000	21450	21200	250	6350	1000	12780	50	1	25000000	5263	7.37	0.31	12	0.24	2858.00	67099.00	35750	20230803	-41.12	17730	20230726	18.73	35650	-40.95	20240214	19010	10.73	20240115	35750	-41.12	20230803	17730	18.73	20230726	0.93	N	002240	1000	250 억	1887275	N	N	91	N	N
155	20240402	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20950	-350	5	-1.64	1184172250	56358	111.46	21300	21300	20800	27650	14950	21300	21011.61	7.55	-6724	21500	21400	21250	21150	21000	21450	21200	250	6350	1000	12780	50	1	25000000	5238	7.33	0.31	12	0.23	2858.00	67099.00	35750	20230803	-41.40	17730	20230726	18.16	35650	-41.23	20240214	19010	10.21	20240115	35750	-41.40	20230803	17730	18.16	20230726	0.93	N	002240	1000	250 억	1887275	N	N	58	N	N
156	20240402	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	20950	-350	5	-1.64	1067055200	50748	100.37	21300	21300	20850	27650	14950	21300	21026.55	7.55	-6941	21500	21400	21250	21150	21000	21450	21200	250	6350	1000	12780	50	1	25000000	5238	7.33	0.31	12	0.20	2858.00	67099.00	35750	20230803	-41.40	17730	20230726	18.16	35650	-41.23	20240214	19010	10.21	20240115	35750	-41.40	20230803	17730	18.16	20230726	0.93	N	002240	1000	250 억	1887275	N	N	58	N	N
157	20240402	130124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21050	-250	5	-1.17	690287850	32758	64.79	21300	21300	20950	27650	14950	21300	21072.34	7.55	-9089	21500	21400	21250	21150	21000	21450	21200	250	6350	1000	12780	50	1	25000000	5263	7.37	0.31	12	0.13	2858.00	67099.00	35750	20230803	-41.12	17730	20230726	18.73	35650	-40.95	20240214	19010	10.73	20240115	35750	-41.12	20230803	17730	18.73	20230726	0.93	N	002240	1000	250 억	1887275	N	N	58	N	N
158	20240402	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21000	-300	5	-1.41	605063850	28706	56.77	21300	21300	20950	27650	14950	21300	21077.96	7.55	-7511	21500	21400	21250	21150	21000	21450	21200	250	6350	1000	12780	50	1	25000000	5250	7.35	0.31	12	0.11	2858.00	67099.00	35750	20230803	-41.26	17730	20230726	18.44	35650	-41.09	20240214	19010	10.47	20240115	35750	-41.26	20230803	17730	18.44	20230726	0.93	N	002240	1000	250 억	1887275	N	N	58	N	N
159	20240402	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21150	-150	5	-0.70	306916350	14516	28.71	21300	21300	21000	27650	14950	21300	21143.31	7.55	2694	21500	21400	21250	21150	21000	21450	21200	250	6350	1000	12780	50	1	25000000	5288	7.40	0.32	12	0.06	2858.00	67099.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.93	N	002240	1000	250 억	1887275	N	N	58	N	N
160	20240402	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21200	-100	5	-0.47	218781600	10336	20.44	21300	21300	21000	27650	14950	21300	21166.95	7.55	3254	21500	21400	21250	21150	21000	21450	21200	250	6350	1000	12780	50	1	25000000	5300	7.42	0.32	12	0.04	2858.00	67099.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.93	N	002240	1000	250 억	1887275	N	N	58	N	N
161	20240402	090123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21150	-150	5	-0.70	46429050	2194	4.34	21300	21300	21150	27650	14950	21300	21161.83	7.55	-30	21500	21400	21250	21150	21000	21450	21200	250	6350	1000	12780	50	1	25000000	5288	7.40	0.32	12	0.01	2858.00	67099.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.93	N	002240	1000	250 억	1887275	N	N	58	N	N
162	20240401	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	150	2	0.71	1064858550	50228	170.54	21250	21350	21100	27450	14850	21150	21200.44	7.53	4546	21416	21282	21166	21032	20916	21225	20975	250	6300	1000	12690	50	1	25000000	5325	7.45	0.32	12	0.20	2858.00	67099.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1882995	N	N	58	N	N
163	20240401	150123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21250	100	2	0.47	962411600	45402	154.16	21250	21350	21100	27450	14850	21150	21197.56	7.53	1565	21416	21282	21166	21032	20916	21225	20975	250	6300	1000	12690	50	1	25000000	5313	7.44	0.32	12	0.18	2858.00	67099.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.93	N	002240	1000	250 억	1882995	N	N	3	N	N
164	20240401	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21200	50	2	0.24	807942300	38097	129.35	21250	21350	21100	27450	14850	21150	21207.50	7.53	393	21416	21282	21166	21032	20916	21225	20975	250	6300	1000	12690	50	1	25000000	5300	7.42	0.32	12	0.15	2858.00	67099.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.93	N	002240	1000	250 억	1882995	N	N	3	N	N
165	20240401	130123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21200	50	2	0.24	691576100	32595	110.67	21250	21350	21150	27450	14850	21150	21217.24	7.53	-213	21416	21282	21166	21032	20916	21225	20975	250	6300	1000	12690	50	1	25000000	5300	7.42	0.32	12	0.13	2858.00	67099.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.93	N	002240	1000	250 억	1882995	N	N	3	N	N
166	20240401	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21200	50	2	0.24	575100750	27092	91.99	21250	21350	21150	27450	14850	21150	21227.70	7.53	721	21416	21282	21166	21032	20916	21225	20975	250	6300	1000	12690	50	1	25000000	5300	7.42	0.32	12	0.11	2858.00	67099.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.93	N	002240	1000	250 억	1882995	N	N	3	N	N
167	20240401	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21150	0	3	0.00	457248100	21522	73.07	21250	21350	21150	27450	14850	21150	21245.61	7.53	1205	21416	21282	21166	21032	20916	21225	20975	250	6300	1000	12690	50	1	25000000	5288	7.40	0.32	12	0.09	2858.00	67099.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.93	N	002240	1000	250 억	1882995	N	N	3	N	N
168	20240401	100122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	150	2	0.71	270529000	12721	43.19	21250	21350	21150	27450	14850	21150	21266.33	7.53	5447	21416	21282	21166	21032	20916	21225	20975	250	6300	1000	12690	50	1	25000000	5325	7.45	0.32	12	0.05	2858.00	67099.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1882995	N	N	3	N	N
169	20240401	090123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21200	50	2	0.24	3205000	151	0.51	21250	21250	21200	27450	14850	21150	21225.17	7.53	-7	21416	21282	21166	21032	20916	21225	20975	250	6300	1000	12690	50	1	25000000	5300	7.42	0.32	12	0.00	2858.00	67099.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.93	N	002240	1000	250 억	1882995	N	N	3	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History