KissMeData/016380/price/prices-20240401.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160329	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7120	-20	5	-0.28	1429448260	201456	63.58	7140	7150	7050	9280	5000	7140	7095.55	5.74	9214	7313	7226	7053	6966	6793	7270	7010	5000	2140	5000	4990	10	1	100008897	7121	3.04	0.38	12	0.20	2342.00	18893.00	12500	20230424	-43.04	6660	20240417	6.91	8930	-20.27	20240102	6660	6.91	20240417	10360	-31.27	20230502	6660	6.91	20240417	3.15	N	016380	5000	5000 억	5741530	N	N	623	N	N
3	20240430	150327	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7110	-30	5	-0.42	1290716500	181940	57.42	7140	7150	7050	9280	5000	7140	7094.19	5.74	3607	7313	7226	7053	6966	6793	7270	7010	5000	2140	5000	4990	10	1	100008897	7111	3.04	0.38	12	0.18	2342.00	18893.00	12500	20230424	-43.12	6660	20240417	6.76	8930	-20.38	20240102	6660	6.76	20240417	10360	-31.37	20230502	6660	6.76	20240417	3.15	N	016380	5000	5000 억	5741530	N	N	2	N	N
4	20240430	140328	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7100	-40	5	-0.56	1034120690	145759	46.00	7140	7150	7050	9280	5000	7140	7094.73	5.74	-5769	7313	7226	7053	6966	6793	7270	7010	5000	2140	5000	4990	10	1	100008897	7101	3.03	0.38	12	0.15	2342.00	18893.00	12500	20230424	-43.20	6660	20240417	6.61	8930	-20.49	20240102	6660	6.61	20240417	10360	-31.47	20230502	6660	6.61	20240417	3.15	N	016380	5000	5000 억	5741530	N	N	2	N	N
5	20240430	130327	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7130	-10	5	-0.14	868629760	122478	38.66	7140	7150	7050	9280	5000	7140	7092.13	5.74	-8927	7313	7226	7053	6966	6793	7270	7010	5000	2140	5000	4990	10	1	100008897	7131	3.04	0.38	12	0.12	2342.00	18893.00	12500	20230424	-42.96	6660	20240417	7.06	8930	-20.16	20240102	6660	7.06	20240417	10360	-31.18	20230502	6660	7.06	20240417	3.15	N	016380	5000	5000 억	5741530	N	N	2	N	N
6	20240430	120328	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7090	-50	5	-0.70	673688080	95051	30.00	7140	7150	7050	9280	5000	7140	7087.65	5.74	-13496	7313	7226	7053	6966	6793	7270	7010	5000	2140	5000	4990	10	1	100008897	7091	3.03	0.38	12	0.10	2342.00	18893.00	12500	20230424	-43.28	6660	20240417	6.46	8930	-20.60	20240102	6660	6.46	20240417	10360	-31.56	20230502	6660	6.46	20240417	3.15	N	016380	5000	5000 억	5741530	N	N	2	N	N
7	20240430	110327	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7090	-50	5	-0.70	594191630	83850	26.46	7140	7150	7050	9280	5000	7140	7086.36	5.74	-10795	7313	7226	7053	6966	6793	7270	7010	5000	2140	5000	4990	10	1	100008897	7091	3.03	0.38	12	0.08	2342.00	18893.00	12500	20230424	-43.28	6660	20240417	6.46	8930	-20.60	20240102	6660	6.46	20240417	10360	-31.56	20230502	6660	6.46	20240417	3.15	N	016380	5000	5000 억	5741530	N	N	2	N	N
8	20240430	100325	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7080	-60	5	-0.84	378076110	53293	16.82	7140	7150	7050	9280	5000	7140	7094.29	5.74	-15090	7313	7226	7053	6966	6793	7270	7010	5000	2140	5000	4990	10	1	100008897	7081	3.02	0.37	12	0.05	2342.00	18893.00	12500	20230424	-43.36	6660	20240417	6.31	8930	-20.72	20240102	6660	6.31	20240417	10360	-31.66	20230502	6660	6.31	20240417	3.15	N	016380	5000	5000 억	5741530	N	N	2	N	N
9	20240430	090333	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7080	-60	5	-0.84	72871600	10252	3.24	7140	7150	7070	9280	5000	7140	7108.04	5.74	-5297	7313	7226	7053	6966	6793	7270	7010	5000	2140	5000	4990	10	1	100008897	7081	3.02	0.37	12	0.01	2342.00	18893.00	12500	20230424	-43.36	6660	20240417	6.31	8930	-20.72	20240102	6660	6.31	20240417	10360	-31.66	20230502	6660	6.31	20240417	3.15	N	016380	5000	5000 억	5741530	N	N	2	N	N
10	20240429	160325	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7140	270	2	3.93	2219956300	315064	194.74	6910	7140	6880	8930	4810	6870	7045.69	5.60	143481	6990	6930	6890	6830	6790	6910	6810	5000	2060	5000	4800	10	1	100008897	7141	3.05	0.38	12	0.32	2342.00	18893.00	13350	20230421	-46.52	6660	20240417	7.21	8930	-20.04	20240102	6660	7.21	20240417	10360	-31.08	20230502	6660	7.21	20240417	3.20	N	016380	5000	5000 억	5599015	N	N	2	N	N
11	20240429	150326	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7090	220	2	3.20	1952567610	277575	171.57	6910	7110	6880	8930	4810	6870	7034.38	5.60	133839	6990	6930	6890	6830	6790	6910	6810	5000	2060	5000	4800	10	1	100008897	7091	3.03	0.38	12	0.28	2342.00	18893.00	13350	20230421	-46.89	6660	20240417	6.46	8930	-20.60	20240102	6660	6.46	20240417	10360	-31.56	20230502	6660	6.46	20240417	3.20	N	016380	5000	5000 억	5599015	N	N	1	N	N
12	20240429	140322	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7100	230	2	3.35	1714743690	244066	150.85	6910	7100	6880	8930	4810	6870	7025.74	5.60	124887	6990	6930	6890	6830	6790	6910	6810	5000	2060	5000	4800	10	1	100008897	7101	3.03	0.38	12	0.24	2342.00	18893.00	13350	20230421	-46.82	6660	20240417	6.61	8930	-20.49	20240102	6660	6.61	20240417	10360	-31.47	20230502	6660	6.61	20240417	3.20	N	016380	5000	5000 억	5599015	N	N	1	N	N
13	20240429	130326	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7050	180	2	2.62	1370732730	195390	120.77	6910	7070	6880	8930	4810	6870	7015.37	5.60	99901	6990	6930	6890	6830	6790	6910	6810	5000	2060	5000	4800	10	1	100008897	7051	3.01	0.37	12	0.20	2342.00	18893.00	13350	20230421	-47.19	6660	20240417	5.86	8930	-21.05	20240102	6660	5.86	20240417	10360	-31.95	20230502	6660	5.86	20240417	3.20	N	016380	5000	5000 억	5599015	N	N	1	N	N
14	20240429	120325	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7040	170	2	2.47	1173832860	167447	103.50	6910	7070	6880	8930	4810	6870	7010.18	5.60	86810	6990	6930	6890	6830	6790	6910	6810	5000	2060	5000	4800	10	1	100008897	7041	3.01	0.37	12	0.17	2342.00	18893.00	13350	20230421	-47.27	6660	20240417	5.71	8930	-21.16	20240102	6660	5.71	20240417	10360	-32.05	20230502	6660	5.71	20240417	3.20	N	016380	5000	5000 억	5599015	N	N	1	N	N
15	20240429	110314	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7040	170	2	2.47	861515330	123139	76.11	6910	7070	6880	8930	4810	6870	6996.28	5.60	53994	6990	6930	6890	6830	6790	6910	6810	5000	2060	5000	4800	10	1	100008897	7041	3.01	0.37	12	0.12	2342.00	18893.00	13350	20230421	-47.27	6660	20240417	5.71	8930	-21.16	20240102	6660	5.71	20240417	10360	-32.05	20230502	6660	5.71	20240417	3.20	N	016380	5000	5000 억	5599015	N	N	1	N	N
16	20240429	100326	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7010	140	2	2.04	487391230	69906	43.21	6910	7020	6880	8930	4810	6870	6972.09	5.60	31808	6990	6930	6890	6830	6790	6910	6810	5000	2060	5000	4800	10	1	100008897	7011	2.99	0.37	12	0.07	2342.00	18893.00	13350	20230421	-47.49	6660	20240417	5.26	8930	-21.50	20240102	6660	5.26	20240417	10360	-32.34	20230502	6660	5.26	20240417	3.20	N	016380	5000	5000 억	5599015	N	N	1	N	N
17	20240429	090327	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6920	50	2	0.73	33440690	4845	2.99	6910	6920	6880	8930	4810	6870	6902.10	5.60	314	6990	6930	6890	6830	6790	6910	6810	5000	2060	5000	4800	10	1	100008897	6921	2.95	0.37	12	0.00	2342.00	18893.00	13350	20230421	-48.16	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	10360	-33.20	20230502	6660	3.90	20240417	3.20	N	016380	5000	5000 억	5599015	N	N	1	N	N
18	20240426	160325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-50	5	-0.72	1094007640	158922	82.16	6920	6950	6850	8990	4850	6920	6884.12	5.63	-26545	7060	6990	6930	6860	6800	6960	6830	5000	2070	5000	4840	10	1	100008897	6871	2.93	0.36	12	0.16	2342.00	18893.00	14180	20230420	-51.55	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	12190	-43.64	20230427	6660	3.15	20240417	3.18	N	016380	5000	5000 억	5634280	N	N	1	N	N
19	20240426	150326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	-30	5	-0.43	898870940	130561	67.50	6920	6950	6850	8990	4850	6920	6884.68	5.63	-26904	7060	6990	6930	6860	6800	6960	6830	5000	2070	5000	4840	10	1	100008897	6891	2.94	0.36	12	0.13	2342.00	18893.00	14180	20230420	-51.41	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	12190	-43.48	20230427	6660	3.45	20240417	3.18	N	016380	5000	5000 억	5634280	N	N	207	N	N
20	20240426	140324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-20	5	-0.29	771710390	112128	57.97	6920	6950	6850	8990	4850	6920	6882.41	5.63	-29250	7060	6990	6930	6860	6800	6960	6830	5000	2070	5000	4840	10	1	100008897	6901	2.95	0.37	12	0.11	2342.00	18893.00	14180	20230420	-51.34	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	12190	-43.40	20230427	6660	3.60	20240417	3.18	N	016380	5000	5000 억	5634280	N	N	207	N	N
21	20240426	130324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-20	5	-0.29	694397250	100914	52.17	6920	6950	6850	8990	4850	6920	6881.08	5.63	-27160	7060	6990	6930	6860	6800	6960	6830	5000	2070	5000	4840	10	1	100008897	6901	2.95	0.37	12	0.10	2342.00	18893.00	14180	20230420	-51.34	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	12190	-43.40	20230427	6660	3.60	20240417	3.18	N	016380	5000	5000 억	5634280	N	N	207	N	N
22	20240426	120324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-50	5	-0.72	606325030	88127	45.56	6920	6950	6850	8990	4850	6920	6880.13	5.63	-21122	7060	6990	6930	6860	6800	6960	6830	5000	2070	5000	4840	10	1	100008897	6871	2.93	0.36	12	0.09	2342.00	18893.00	14180	20230420	-51.55	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	12190	-43.64	20230427	6660	3.15	20240417	3.18	N	016380	5000	5000 억	5634280	N	N	207	N	N
23	20240426	110325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-50	5	-0.72	525259430	76335	39.46	6920	6950	6850	8990	4850	6920	6880.98	5.63	-19117	7060	6990	6930	6860	6800	6960	6830	5000	2070	5000	4840	10	1	100008897	6871	2.93	0.36	12	0.08	2342.00	18893.00	14180	20230420	-51.55	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	12190	-43.64	20230427	6660	3.15	20240417	3.18	N	016380	5000	5000 억	5634280	N	N	207	N	N
24	20240426	100324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-50	5	-0.72	295736670	42916	22.19	6920	6950	6870	8990	4850	6920	6891.06	5.63	-4073	7060	6990	6930	6860	6800	6960	6830	5000	2070	5000	4840	10	1	100008897	6871	2.93	0.36	12	0.04	2342.00	18893.00	14180	20230420	-51.55	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	12190	-43.64	20230427	6660	3.15	20240417	3.18	N	016380	5000	5000 억	5634280	N	N	207	N	N
25	20240426	090326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-20	5	-0.29	20836120	3013	1.56	6920	6940	6900	8990	4850	6920	6915.41	5.63	-1988	7060	6990	6930	6860	6800	6960	6830	5000	2070	5000	4840	10	1	100008897	6901	2.95	0.37	12	0.00	2342.00	18893.00	14180	20230420	-51.34	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	12190	-43.40	20230427	6660	3.60	20240417	3.18	N	016380	5000	5000 억	5634280	N	N	207	N	N
26	20240425	160323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	-60	5	-0.86	1323164520	190884	110.63	6930	7000	6870	9070	4890	6980	6931.88	5.61	5769	7093	7036	6983	6926	6873	7010	6900	5000	2090	5000	4880	10	1	100008897	6921	2.95	0.37	12	0.19	2342.00	18893.00	14180	20230420	-51.20	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	12190	-43.23	20230427	6660	3.90	20240417	3.19	N	016380	5000	5000 억	5607359	N	N	207	N	N
27	20240425	150326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-50	5	-0.72	1228960810	177288	102.75	6930	7000	6870	9070	4890	6980	6932.00	5.61	9005	7093	7036	6983	6926	6873	7010	6900	5000	2090	5000	4880	10	1	100008897	6931	2.96	0.37	12	0.18	2342.00	18893.00	14180	20230420	-51.13	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	12190	-43.15	20230427	6660	4.05	20240417	3.19	N	016380	5000	5000 억	5607359	N	N	12	N	N
28	20240425	140324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	-40	5	-0.57	1136399400	163947	95.02	6930	7000	6870	9070	4890	6980	6931.50	5.61	7522	7093	7036	6983	6926	6873	7010	6900	5000	2090	5000	4880	10	1	100008897	6941	2.96	0.37	12	0.16	2342.00	18893.00	14180	20230420	-51.06	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	12190	-43.07	20230427	6660	4.20	20240417	3.19	N	016380	5000	5000 억	5607359	N	N	12	N	N
29	20240425	130325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	-20	5	-0.29	1019784430	147168	85.30	6930	7000	6870	9070	4890	6980	6929.39	5.61	6320	7093	7036	6983	6926	6873	7010	6900	5000	2090	5000	4880	10	1	100008897	6961	2.97	0.37	12	0.15	2342.00	18893.00	14180	20230420	-50.92	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	12190	-42.90	20230427	6660	4.50	20240417	3.19	N	016380	5000	5000 억	5607359	N	N	12	N	N
30	20240425	120323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6990	10	2	0.14	545547410	78556	45.53	6930	6990	6910	9070	4890	6980	6944.69	5.61	979	7093	7036	6983	6926	6873	7010	6900	5000	2090	5000	4880	10	1	100008897	6991	2.98	0.37	12	0.08	2342.00	18893.00	14180	20230420	-50.71	6660	20240417	4.95	8930	-21.72	20240102	6660	4.95	20240417	12190	-42.66	20230427	6660	4.95	20240417	3.19	N	016380	5000	5000 억	5607359	N	N	12	N	N
31	20240425	110323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	-30	5	-0.43	380187140	54826	31.78	6930	6970	6910	9070	4890	6980	6934.43	5.61	-13260	7093	7036	6983	6926	6873	7010	6900	5000	2090	5000	4880	10	1	100008897	6951	2.97	0.37	12	0.05	2342.00	18893.00	14180	20230420	-50.99	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	12190	-42.99	20230427	6660	4.35	20240417	3.19	N	016380	5000	5000 억	5607359	N	N	12	N	N
32	20240425	100324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	-40	5	-0.57	263478410	38009	22.03	6930	6970	6910	9070	4890	6980	6932.00	5.61	-4752	7093	7036	6983	6926	6873	7010	6900	5000	2090	5000	4880	10	1	100008897	6941	2.96	0.37	12	0.04	2342.00	18893.00	14180	20230420	-51.06	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	12190	-43.07	20230427	6660	4.20	20240417	3.19	N	016380	5000	5000 억	5607359	N	N	12	N	N
33	20240425	090324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	-60	5	-0.86	72648970	10487	6.08	6930	6950	6920	9070	4890	6980	6927.53	5.61	-3504	7093	7036	6983	6926	6873	7010	6900	5000	2090	5000	4880	10	1	100008897	6921	2.95	0.37	12	0.01	2342.00	18893.00	14180	20230420	-51.20	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	12190	-43.23	20230427	6660	3.90	20240417	3.19	N	016380	5000	5000 억	5607359	N	N	12	N	N
34	20240424	160322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	30	2	0.43	1192209440	171044	72.18	7040	7040	6930	9030	4870	6950	6970.19	5.61	-12607	7216	7082	7006	6872	6796	7045	6835	5000	2080	5000	4860	10	1	100008897	6981	2.98	0.37	12	0.17	2342.00	18893.00	14180	20230420	-50.78	6660	20240417	4.80	8930	-21.84	20240102	6660	4.80	20240417	12500	-44.16	20230424	6660	4.80	20240417	3.20	N	016380	5000	5000 억	5612176	N	N	12	N	N
35	20240424	150322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	30	2	0.43	1099241570	157725	66.56	7040	7040	6930	9030	4870	6950	6969.36	5.61	-7024	7216	7082	7006	6872	6796	7045	6835	5000	2080	5000	4860	10	1	100008897	6981	2.98	0.37	12	0.16	2342.00	18893.00	14180	20230420	-50.78	6660	20240417	4.80	8930	-21.84	20240102	6660	4.80	20240417	12500	-44.16	20230424	6660	4.80	20240417	3.20	N	016380	5000	5000 억	5612176	N	N	75	N	N
36	20240424	140321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	10	2	0.14	982106240	140909	59.47	7040	7040	6930	9030	4870	6950	6969.79	5.61	-11147	7216	7082	7006	6872	6796	7045	6835	5000	2080	5000	4860	10	1	100008897	6961	2.97	0.37	12	0.14	2342.00	18893.00	14180	20230420	-50.92	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	12500	-44.32	20230424	6660	4.50	20240417	3.20	N	016380	5000	5000 억	5612176	N	N	75	N	N
37	20240424	130327	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	20	2	0.29	774592200	111073	46.87	7040	7040	6930	9030	4870	6950	6973.72	5.61	-5015	7216	7082	7006	6872	6796	7045	6835	5000	2080	5000	4860	10	1	100008897	6971	2.98	0.37	12	0.11	2342.00	18893.00	14180	20230420	-50.85	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	12500	-44.24	20230424	6660	4.65	20240417	3.20	N	016380	5000	5000 억	5612176	N	N	75	N	N
38	20240424	120323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	0	3	0.00	689157930	98790	41.69	7040	7040	6930	9030	4870	6950	6975.99	5.61	-5805	7216	7082	7006	6872	6796	7045	6835	5000	2080	5000	4860	10	1	100008897	6951	2.97	0.37	12	0.10	2342.00	18893.00	14180	20230420	-50.99	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	12500	-44.40	20230424	6660	4.35	20240417	3.20	N	016380	5000	5000 억	5612176	N	N	75	N	N
39	20240424	110322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	20	2	0.29	584926680	83801	35.37	7040	7040	6930	9030	4870	6950	6979.95	5.61	-8502	7216	7082	7006	6872	6796	7045	6835	5000	2080	5000	4860	10	1	100008897	6971	2.98	0.37	12	0.08	2342.00	18893.00	14180	20230420	-50.85	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	12500	-44.24	20230424	6660	4.65	20240417	3.20	N	016380	5000	5000 억	5612176	N	N	75	N	N
40	20240424	100321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	10	2	0.14	422464870	60433	25.50	7040	7040	6930	9030	4870	6950	6990.63	5.61	-9718	7216	7082	7006	6872	6796	7045	6835	5000	2080	5000	4860	10	1	100008897	6961	2.97	0.37	12	0.06	2342.00	18893.00	14180	20230420	-50.92	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	12500	-44.32	20230424	6660	4.50	20240417	3.20	N	016380	5000	5000 억	5612176	N	N	75	N	N
41	20240424	090322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	50	2	0.72	46365520	6603	2.79	7040	7040	6980	9030	4870	6950	7021.89	5.61	-925	7216	7082	7006	6872	6796	7045	6835	5000	2080	5000	4860	10	1	100008897	7001	2.99	0.37	12	0.01	2342.00	18893.00	14180	20230420	-50.63	6660	20240417	5.11	8930	-21.61	20240102	6660	5.11	20240417	12500	-44.00	20230424	6660	5.11	20240417	3.20	N	016380	5000	5000 억	5612176	N	N	75	N	N
42	20240423	160313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	-10	5	-0.14	1653977340	236017	97.62	6960	7140	6930	9040	4880	6960	7007.93	5.65	-36344	7093	7026	6953	6886	6813	7060	6920	5000	2080	5000	4870	10	1	100008897	6951	2.97	0.37	12	0.24	2342.00	18893.00	14180	20230420	-50.99	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	12500	-44.40	20230424	6660	4.35	20240417	3.22	N	016380	5000	5000 억	5652429	N	N	75	N	N
43	20240423	150321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-30	5	-0.43	1508258600	215045	88.95	6960	7140	6930	9040	4880	6960	7013.69	5.65	-34494	7093	7026	6953	6886	6813	7060	6920	5000	2080	5000	4870	10	1	100008897	6931	2.96	0.37	12	0.22	2342.00	18893.00	14180	20230420	-51.13	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	12500	-44.56	20230424	6660	4.05	20240417	3.22	N	016380	5000	5000 억	5652429	N	N	178	N	N
44	20240423	140323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	10	2	0.14	1373144330	195614	80.91	6960	7140	6940	9040	4880	6960	7019.66	5.65	-29869	7093	7026	6953	6886	6813	7060	6920	5000	2080	5000	4870	10	1	100008897	6971	2.98	0.37	12	0.20	2342.00	18893.00	14180	20230420	-50.85	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	12500	-44.24	20230424	6660	4.65	20240417	3.22	N	016380	5000	5000 억	5652429	N	N	178	N	N
45	20240423	130320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	-10	5	-0.14	1236125930	175915	72.76	6960	7140	6950	9040	4880	6960	7026.84	5.65	-25846	7093	7026	6953	6886	6813	7060	6920	5000	2080	5000	4870	10	1	100008897	6951	2.97	0.37	12	0.18	2342.00	18893.00	14180	20230420	-50.99	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	12500	-44.40	20230424	6660	4.35	20240417	3.22	N	016380	5000	5000 억	5652429	N	N	178	N	N
46	20240423	120321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	10	2	0.14	1121549790	159464	65.96	6960	7140	6960	9040	4880	6960	7033.25	5.65	-22781	7093	7026	6953	6886	6813	7060	6920	5000	2080	5000	4870	10	1	100008897	6971	2.98	0.37	12	0.16	2342.00	18893.00	14180	20230420	-50.85	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	12500	-44.24	20230424	6660	4.65	20240417	3.22	N	016380	5000	5000 억	5652429	N	N	178	N	N
47	20240423	110320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	10	2	0.14	1028704510	146174	60.46	6960	7140	6960	9040	4880	6960	7037.53	5.65	-17948	7093	7026	6953	6886	6813	7060	6920	5000	2080	5000	4870	10	1	100008897	6971	2.98	0.37	12	0.15	2342.00	18893.00	14180	20230420	-50.85	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	12500	-44.24	20230424	6660	4.65	20240417	3.22	N	016380	5000	5000 억	5652429	N	N	178	N	N
48	20240423	100321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	40	2	0.57	718752100	101948	42.17	6960	7140	6960	9040	4880	6960	7050.18	5.65	3976	7093	7026	6953	6886	6813	7060	6920	5000	2080	5000	4870	10	1	100008897	7001	2.99	0.37	12	0.10	2342.00	18893.00	14180	20230420	-50.63	6660	20240417	5.11	8930	-21.61	20240102	6660	5.11	20240417	12500	-44.00	20230424	6660	5.11	20240417	3.22	N	016380	5000	5000 억	5652429	N	N	178	N	N
49	20240423	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7030	70	2	1.01	118011940	16888	6.99	6960	7030	6960	9040	4880	6960	6987.92	5.65	-4409	7093	7026	6953	6886	6813	7060	6920	5000	2080	5000	4870	10	1	100008897	7031	3.00	0.37	12	0.02	2342.00	18893.00	14180	20230420	-50.42	6660	20240417	5.56	8930	-21.28	20240102	6660	5.56	20240417	12500	-43.76	20230424	6660	5.56	20240417	3.22	N	016380	5000	5000 억	5652429	N	N	178	N	N
50	20240422	160321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	110	2	1.61	1666946040	239469	73.42	6910	7020	6880	8900	4800	6850	6961.01	5.62	23313	7043	6946	6863	6766	6683	6905	6725	5000	2050	5000	4790	10	1	100008897	6961	2.97	0.37	12	0.24	2342.00	18893.00	14180	20230420	-50.92	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	12500	-44.32	20230424	6660	4.50	20240417	3.27	N	016380	5000	5000 억	5622663	N	N	178	N	N
51	20240422	150319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	90	2	1.31	1535829800	220584	67.63	6910	7020	6880	8900	4800	6850	6962.56	5.62	24019	7043	6946	6863	6766	6683	6905	6725	5000	2050	5000	4790	10	1	100008897	6941	2.96	0.37	12	0.22	2342.00	18893.00	14180	20230420	-51.06	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	12500	-44.48	20230424	6660	4.20	20240417	3.27	N	016380	5000	5000 억	5622663	N	N	1119	N	N
52	20240422	140319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	80	2	1.17	1371886830	196898	60.37	6910	7020	6880	8900	4800	6850	6967.50	5.62	26866	7043	6946	6863	6766	6683	6905	6725	5000	2050	5000	4790	10	1	100008897	6931	2.96	0.37	12	0.20	2342.00	18893.00	14180	20230420	-51.13	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	12500	-44.56	20230424	6660	4.05	20240417	3.27	N	016380	5000	5000 억	5622663	N	N	1119	N	N
53	20240422	130319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	100	2	1.46	1270568690	182315	55.89	6910	7020	6880	8900	4800	6850	6969.08	5.62	33169	7043	6946	6863	6766	6683	6905	6725	5000	2050	5000	4790	10	1	100008897	6951	2.97	0.37	12	0.18	2342.00	18893.00	14180	20230420	-50.99	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	12500	-44.40	20230424	6660	4.35	20240417	3.27	N	016380	5000	5000 억	5622663	N	N	1119	N	N
54	20240422	120319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	120	2	1.75	1167190840	167442	51.33	6910	7020	6880	8900	4800	6850	6970.72	5.62	33565	7043	6946	6863	6766	6683	6905	6725	5000	2050	5000	4790	10	1	100008897	6971	2.98	0.37	12	0.17	2342.00	18893.00	14180	20230420	-50.85	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	12500	-44.24	20230424	6660	4.65	20240417	3.27	N	016380	5000	5000 억	5622663	N	N	1119	N	N
55	20240422	110319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	130	2	1.90	1057350600	151629	46.49	6910	7020	6880	8900	4800	6850	6973.27	5.62	34764	7043	6946	6863	6766	6683	6905	6725	5000	2050	5000	4790	10	1	100008897	6981	2.98	0.37	12	0.15	2342.00	18893.00	14180	20230420	-50.78	6660	20240417	4.80	8930	-21.84	20240102	6660	4.80	20240417	12500	-44.16	20230424	6660	4.80	20240417	3.27	N	016380	5000	5000 억	5622663	N	N	1119	N	N
56	20240422	100320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	130	2	1.90	718643680	103059	31.60	6910	7020	6880	8900	4800	6850	6973.13	5.62	37406	7043	6946	6863	6766	6683	6905	6725	5000	2050	5000	4790	10	1	100008897	6981	2.98	0.37	12	0.10	2342.00	18893.00	14180	20230420	-50.78	6660	20240417	4.80	8930	-21.84	20240102	6660	4.80	20240417	12500	-44.16	20230424	6660	4.80	20240417	3.27	N	016380	5000	5000 억	5622663	N	N	1119	N	N
57	20240422	090319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	70	2	1.02	41819240	6050	1.85	6910	6930	6880	8900	4800	6850	6912.27	5.62	1713	7043	6946	6863	6766	6683	6905	6725	5000	2050	5000	4790	10	1	100008897	6921	2.95	0.37	12	0.01	2342.00	18893.00	14180	20230420	-51.20	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	12500	-44.64	20230424	6660	3.90	20240417	3.27	N	016380	5000	5000 억	5622663	N	N	1119	N	N
58	20240419	160308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6850	-90	5	-1.30	2229945830	324354	25.78	6900	6960	6780	9020	4860	6940	6875.03	5.57	34152	7480	7210	6980	6710	6480	7345	6845	5000	2080	5000	4850	10	1	100008897	6851	2.92	0.36	12	0.32	2342.00	18893.00	14180	20230420	-51.69	6660	20240417	2.85	8930	-23.29	20240102	6660	2.85	20240417	14180	-51.69	20230420	6660	2.85	20240417	3.31	N	016380	5000	5000 억	5571180	N	N	1119	N	N
59	20240419	150309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	-50	5	-0.72	2036065470	296091	23.53	6900	6960	6780	9020	4860	6940	6876.46	5.57	33576	7480	7210	6980	6710	6480	7345	6845	5000	2080	5000	4850	10	1	100008897	6891	2.94	0.36	12	0.30	2342.00	18893.00	14180	20230420	-51.41	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	14180	-51.41	20230420	6660	3.45	20240417	3.31	N	016380	5000	5000 억	5571180	N	N	0	N	N
60	20240419	140307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	-50	5	-0.72	1893946280	275426	21.89	6900	6960	6780	9020	4860	6940	6876.40	5.57	28559	7480	7210	6980	6710	6480	7345	6845	5000	2080	5000	4850	10	1	100008897	6891	2.94	0.36	12	0.28	2342.00	18893.00	14180	20230420	-51.41	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	14180	-51.41	20230420	6660	3.45	20240417	3.31	N	016380	5000	5000 억	5571180	N	N	0	N	N
61	20240419	130309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	-50	5	-0.72	1703053550	247727	19.69	6900	6960	6780	9020	4860	6940	6874.69	5.57	20312	7480	7210	6980	6710	6480	7345	6845	5000	2080	5000	4850	10	1	100008897	6891	2.94	0.36	12	0.25	2342.00	18893.00	14180	20230420	-51.41	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	14180	-51.41	20230420	6660	3.45	20240417	3.31	N	016380	5000	5000 억	5571180	N	N	0	N	N
62	20240419	120308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6830	-110	5	-1.59	1541284410	224128	17.81	6900	6960	6780	9020	4860	6940	6876.78	5.57	16874	7480	7210	6980	6710	6480	7345	6845	5000	2080	5000	4850	10	1	100008897	6831	2.92	0.36	12	0.22	2342.00	18893.00	14180	20230420	-51.83	6660	20240417	2.55	8930	-23.52	20240102	6660	2.55	20240417	14180	-51.83	20230420	6660	2.55	20240417	3.31	N	016380	5000	5000 억	5571180	N	N	0	N	N
63	20240419	110310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-70	5	-1.01	1153080690	167244	13.29	6900	6960	6840	9020	4860	6940	6894.57	5.57	12247	7480	7210	6980	6710	6480	7345	6845	5000	2080	5000	4850	10	1	100008897	6871	2.93	0.36	12	0.17	2342.00	18893.00	14180	20230420	-51.55	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	14180	-51.55	20230420	6660	3.15	20240417	3.31	N	016380	5000	5000 억	5571180	N	N	0	N	N
64	20240419	100308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-10	5	-0.14	710233300	103156	8.20	6900	6940	6840	9020	4860	6940	6884.99	5.57	-6894	7480	7210	6980	6710	6480	7345	6845	5000	2080	5000	4850	10	1	100008897	6931	2.96	0.37	12	0.10	2342.00	18893.00	14180	20230420	-51.13	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	14180	-51.13	20230420	6660	4.05	20240417	3.31	N	016380	5000	5000 억	5571180	N	N	0	N	N
65	20240419	090306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-70	5	-1.01	109747170	15954	1.27	6900	6920	6850	9020	4860	6940	6878.59	5.57	-3533	7480	7210	6980	6710	6480	7345	6845	5000	2080	5000	4850	10	1	100008897	6871	2.93	0.36	12	0.02	2342.00	18893.00	14180	20230420	-51.55	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	14180	-51.55	20230420	6660	3.15	20240417	3.31	N	016380	5000	5000 억	5571180	N	N	0	N	N
66	20240418	160306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	280	2	4.20	8871463110	1256116	590.24	6750	7250	6750	8650	4670	6660	7062.67	5.46	83031	6846	6752	6706	6612	6566	6730	6590	5000	1990	5000	4660	10	1	100008897	6941	2.96	0.37	12	1.26	2342.00	18893.00	14180	20230420	-51.06	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	14180	-51.06	20230420	6660	4.20	20240417	3.33	N	016380	5000	5000 억	5462239	N	N	260	N	N
67	20240418	150307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	290	2	4.35	8627041600	1220896	573.69	6750	7250	6750	8650	4670	6660	7066.17	5.46	84205	6846	6752	6706	6612	6566	6730	6590	5000	1990	5000	4660	10	1	100008897	6951	2.97	0.37	12	1.22	2342.00	18893.00	14180	20230420	-50.99	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	14180	-50.99	20230420	6660	4.35	20240417	3.33	N	016380	5000	5000 억	5462239	N	N	260	N	N
68	20240418	140307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	230	2	3.45	8195938520	1158531	544.39	6750	7250	6750	8650	4670	6660	7074.44	5.46	84719	6846	6752	6706	6612	6566	6730	6590	5000	1990	5000	4660	10	1	100008897	6891	2.94	0.36	12	1.16	2342.00	18893.00	14180	20230420	-51.41	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	14180	-51.41	20230420	6660	3.45	20240417	3.33	N	016380	5000	5000 억	5462239	N	N	260	N	N
69	20240418	130308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	280	2	4.20	7825852130	1105022	519.25	6750	7250	6750	8650	4670	6660	7082.10	5.46	93987	6846	6752	6706	6612	6566	6730	6590	5000	1990	5000	4660	10	1	100008897	6941	2.96	0.37	12	1.10	2342.00	18893.00	14180	20230420	-51.06	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	14180	-51.06	20230420	6660	4.20	20240417	3.33	N	016380	5000	5000 억	5462239	N	N	260	N	N
70	20240418	120306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6910	250	2	3.75	7586805060	1070479	503.01	6750	7250	6750	8650	4670	6660	7087.32	5.46	106867	6846	6752	6706	6612	6566	6730	6590	5000	1990	5000	4660	10	1	100008897	6911	2.95	0.37	12	1.07	2342.00	18893.00	14180	20230420	-51.27	6660	20240417	3.75	8930	-22.62	20240102	6660	3.75	20240417	14180	-51.27	20230420	6660	3.75	20240417	3.33	N	016380	5000	5000 억	5462239	N	N	260	N	N
71	20240418	110307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	310	2	4.65	6595793810	927767	435.95	6750	7250	6750	8650	4670	6660	7109.35	5.46	127658	6846	6752	6706	6612	6566	6730	6590	5000	1990	5000	4660	10	1	100008897	6971	2.98	0.37	12	0.93	2342.00	18893.00	14180	20230420	-50.85	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	14180	-50.85	20230420	6660	4.65	20240417	3.33	N	016380	5000	5000 억	5462239	N	N	260	N	N
72	20240418	100308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7130	470	2	7.06	5543726380	778872	365.99	6750	7250	6750	8650	4670	6660	7117.66	5.46	124681	6846	6752	6706	6612	6566	6730	6590	5000	1990	5000	4660	10	1	100008897	7131	3.04	0.38	12	0.78	2342.00	18893.00	14180	20230420	-49.72	6660	20240417	7.06	8930	-20.16	20240102	6660	7.06	20240417	14180	-49.72	20230420	6660	7.06	20240417	3.33	N	016380	5000	5000 억	5462239	N	N	260	N	N
73	20240418	090308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6910	250	2	3.75	257509100	37589	17.66	6750	6940	6750	8650	4670	6660	6850.90	5.46	935	6846	6752	6706	6612	6566	6730	6590	5000	1990	5000	4660	10	1	100008897	6911	2.95	0.37	12	0.04	2342.00	18893.00	14180	20230420	-51.27	6660	20240417	3.75	8930	-22.62	20240102	6660	3.75	20240417	14180	-51.27	20230420	6660	3.75	20240417	3.33	N	016380	5000	5000 억	5462239	N	N	260	N	N
74	20240417	160303	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6660	-60	5	-0.89	1371981830	204185	95.74	6730	6800	6660	8730	4710	6720	6719.61	5.51	-78439	6893	6806	6763	6676	6633	6785	6655	5000	2010	5000	4700	10	1	100008897	6661	2.84	0.35	12	0.20	2342.00	18893.00	14180	20230420	-53.03	6660	20240417	0.00	8930	-25.42	20240102	6660	0.00	20240417	14180	-53.03	20230420	6660	0.00	20240417	3.35	N	016380	5000	5000 억	5513438	N	N	260	N	N
75	20240417	150309	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6700	-20	5	-0.30	1143357990	169949	79.69	6730	6800	6690	8730	4710	6720	6727.65	5.51	-70173	6893	6806	6763	6676	6633	6785	6655	5000	2010	5000	4700	10	1	100008897	6701	2.86	0.35	12	0.17	2342.00	18893.00	14180	20230420	-52.75	6690	20240417	0.15	8930	-24.97	20240102	6690	0.15	20240417	14180	-52.75	20230420	6690	0.15	20240417	3.35	N	016380	5000	5000 억	5513438	N	N	559	N	N
76	20240417	140306	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6720	0	3	0.00	962698970	143023	67.07	6730	6800	6690	8730	4710	6720	6731.08	5.51	-62865	6893	6806	6763	6676	6633	6785	6655	5000	2010	5000	4700	10	1	100008897	6721	2.87	0.36	12	0.14	2342.00	18893.00	14180	20230420	-52.61	6690	20240417	0.45	8930	-24.75	20240102	6690	0.45	20240417	14180	-52.61	20230420	6690	0.45	20240417	3.35	N	016380	5000	5000 억	5513438	N	N	559	N	N
77	20240417	130308	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6720	0	3	0.00	836724030	124249	58.26	6730	6800	6690	8730	4710	6720	6734.25	5.51	-60317	6893	6806	6763	6676	6633	6785	6655	5000	2010	5000	4700	10	1	100008897	6721	2.87	0.36	12	0.12	2342.00	18893.00	14180	20230420	-52.61	6690	20240417	0.45	8930	-24.75	20240102	6690	0.45	20240417	14180	-52.61	20230420	6690	0.45	20240417	3.35	N	016380	5000	5000 억	5513438	N	N	559	N	N
78	20240417	120307	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6720	0	3	0.00	645224990	95703	44.88	6730	6800	6700	8730	4710	6720	6741.95	5.51	-44566	6893	6806	6763	6676	6633	6785	6655	5000	2010	5000	4700	10	1	100008897	6721	2.87	0.36	12	0.10	2342.00	18893.00	14180	20230420	-52.61	6700	20240417	0.30	8930	-24.75	20240102	6700	0.30	20240417	14180	-52.61	20230420	6700	0.30	20240417	3.35	N	016380	5000	5000 억	5513438	N	N	559	N	N
79	20240417	110308	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6720	0	3	0.00	536767000	79564	37.31	6730	6800	6700	8730	4710	6720	6746.36	5.51	-39044	6893	6806	6763	6676	6633	6785	6655	5000	2010	5000	4700	10	1	100008897	6721	2.87	0.36	12	0.08	2342.00	18893.00	14180	20230420	-52.61	6700	20240417	0.30	8930	-24.75	20240102	6700	0.30	20240417	14180	-52.61	20230420	6700	0.30	20240417	3.35	N	016380	5000	5000 억	5513438	N	N	559	N	N
80	20240417	100305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	50	2	0.74	265717730	39306	18.43	6730	6800	6730	8730	4710	6720	6760.23	5.51	-15252	6893	6806	6763	6676	6633	6785	6655	5000	2010	5000	4700	10	1	100008897	6771	2.89	0.36	12	0.04	2342.00	18893.00	14180	20230420	-52.26	6720	20240415	0.74	8930	-24.19	20240102	6720	0.74	20240415	14180	-52.26	20230420	6720	0.74	20240415	3.35	N	016380	5000	5000 억	5513438	N	N	559	N	N
81	20240417	090306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	50	2	0.74	18849340	2795	1.31	6730	6780	6730	8730	4710	6720	6743.95	5.51	-158	6893	6806	6763	6676	6633	6785	6655	5000	2010	5000	4700	10	1	100008897	6771	2.89	0.36	12	0.00	2342.00	18893.00	14180	20230420	-52.26	6720	20240415	0.74	8930	-24.19	20240102	6720	0.74	20240415	14180	-52.26	20230420	6720	0.74	20240415	3.35	N	016380	5000	5000 억	5513438	N	N	559	N	N
82	20240416	160308	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6720	-130	5	-1.90	1391989940	205723	84.59	6790	6850	6720	8900	4800	6850	6766.33	5.55	-45951	7030	6940	6830	6740	6630	6985	6785	5000	2050	5000	4790	10	1	100008897	6721	2.87	0.36	12	0.21	2342.00	18893.00	14180	20230420	-52.61	6720	20240416	0.00	8930	-24.75	20240102	6720	0.00	20240416	14180	-52.61	20230420	6720	0.00	20240416	3.34	N	016380	5000	5000 억	5548852	N	N	559	N	N
83	20240416	150306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6740	-110	5	-1.61	1200957990	177342	72.92	6790	6850	6730	8900	4800	6850	6771.97	5.55	-43409	7030	6940	6830	6740	6630	6985	6785	5000	2050	5000	4790	10	1	100008897	6741	2.88	0.36	12	0.18	2342.00	18893.00	14180	20230420	-52.47	6720	20240415	0.30	8930	-24.52	20240102	6720	0.30	20240415	14180	-52.47	20230420	6720	0.30	20240415	3.34	N	016380	5000	5000 억	5548852	N	N	344	N	N
84	20240416	140305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6760	-90	5	-1.31	1016848890	150048	61.70	6790	6850	6740	8900	4800	6850	6776.80	5.55	-36027	7030	6940	6830	6740	6630	6985	6785	5000	2050	5000	4790	10	1	100008897	6761	2.89	0.36	12	0.15	2342.00	18893.00	14180	20230420	-52.33	6720	20240415	0.60	8930	-24.30	20240102	6720	0.60	20240415	14180	-52.33	20230420	6720	0.60	20240415	3.34	N	016380	5000	5000 억	5548852	N	N	344	N	N
85	20240416	130306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6760	-90	5	-1.31	892331690	131628	54.13	6790	6850	6740	8900	4800	6850	6779.17	5.55	-29216	7030	6940	6830	6740	6630	6985	6785	5000	2050	5000	4790	10	1	100008897	6761	2.89	0.36	12	0.13	2342.00	18893.00	14180	20230420	-52.33	6720	20240415	0.60	8930	-24.30	20240102	6720	0.60	20240415	14180	-52.33	20230420	6720	0.60	20240415	3.34	N	016380	5000	5000 억	5548852	N	N	344	N	N
86	20240416	120307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6760	-90	5	-1.31	769345840	113446	46.65	6790	6850	6740	8900	4800	6850	6781.57	5.55	-25928	7030	6940	6830	6740	6630	6985	6785	5000	2050	5000	4790	10	1	100008897	6761	2.89	0.36	12	0.11	2342.00	18893.00	14180	20230420	-52.33	6720	20240415	0.60	8930	-24.30	20240102	6720	0.60	20240415	14180	-52.33	20230420	6720	0.60	20240415	3.34	N	016380	5000	5000 억	5548852	N	N	344	N	N
87	20240416	110307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	-80	5	-1.17	593130670	87343	35.92	6790	6850	6750	8900	4800	6850	6790.79	5.55	-21976	7030	6940	6830	6740	6630	6985	6785	5000	2050	5000	4790	10	1	100008897	6771	2.89	0.36	12	0.09	2342.00	18893.00	14180	20230420	-52.26	6720	20240415	0.74	8930	-24.19	20240102	6720	0.74	20240415	14180	-52.26	20230420	6720	0.74	20240415	3.34	N	016380	5000	5000 억	5548852	N	N	344	N	N
88	20240416	100304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-50	5	-0.73	269544590	39578	16.27	6790	6850	6790	8900	4800	6850	6810.41	5.55	-5417	7030	6940	6830	6740	6630	6985	6785	5000	2050	5000	4790	10	1	100008897	6801	2.90	0.36	12	0.04	2342.00	18893.00	14180	20230420	-52.05	6720	20240415	1.19	8930	-23.85	20240102	6720	1.19	20240415	14180	-52.05	20230420	6720	1.19	20240415	3.34	N	016380	5000	5000 억	5548852	N	N	344	N	N
89	20240416	090302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6830	-20	5	-0.29	37322810	5494	2.26	6790	6840	6790	8900	4800	6850	6792.84	5.55	616	7030	6940	6830	6740	6630	6985	6785	5000	2050	5000	4790	10	1	100008897	6831	2.92	0.36	12	0.01	2342.00	18893.00	14180	20230420	-51.83	6720	20240415	1.64	8930	-23.52	20240102	6720	1.64	20240415	14180	-51.83	20230420	6720	1.64	20240415	3.34	N	016380	5000	5000 억	5548852	N	N	344	N	N
90	20240415	160302	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6850	0	3	0.00	1645629740	241482	126.37	6820	6920	6720	8900	4800	6850	6814.71	5.50	56702	7023	6936	6893	6806	6763	6915	6785	5000	2050	5000	4790	10	1	100008897	6851	2.92	0.36	12	0.24	2342.00	18893.00	14180	20230420	-51.69	6720	20240415	1.93	8930	-23.29	20240102	6720	1.93	20240415	14180	-51.69	20230420	6720	1.93	20240415	3.36	N	016380	5000	5000 억	5495746	N	N	344	N	N
91	20240415	150304	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6880	30	2	0.44	1565180880	229738	120.22	6820	6920	6720	8900	4800	6850	6812.90	5.50	49859	7023	6936	6893	6806	6763	6915	6785	5000	2050	5000	4790	10	1	100008897	6881	2.94	0.36	12	0.23	2342.00	18893.00	14180	20230420	-51.48	6720	20240415	2.38	8930	-22.96	20240102	6720	2.38	20240415	14180	-51.48	20230420	6720	2.38	20240415	3.36	N	016380	5000	5000 억	5495746	N	N	50	N	N
92	20240415	140302	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6880	30	2	0.44	1409660180	207092	108.37	6820	6920	6720	8900	4800	6850	6806.93	5.50	39839	7023	6936	6893	6806	6763	6915	6785	5000	2050	5000	4790	10	1	100008897	6881	2.94	0.36	12	0.21	2342.00	18893.00	14180	20230420	-51.48	6720	20240415	2.38	8930	-22.96	20240102	6720	2.38	20240415	14180	-51.48	20230420	6720	2.38	20240415	3.36	N	016380	5000	5000 억	5495746	N	N	50	N	N
93	20240415	130301	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6890	40	2	0.58	1280742890	188365	98.57	6820	6920	6720	8900	4800	6850	6799.26	5.50	39383	7023	6936	6893	6806	6763	6915	6785	5000	2050	5000	4790	10	1	100008897	6891	2.94	0.36	12	0.19	2342.00	18893.00	14180	20230420	-51.41	6720	20240415	2.53	8930	-22.84	20240102	6720	2.53	20240415	14180	-51.41	20230420	6720	2.53	20240415	3.36	N	016380	5000	5000 억	5495746	N	N	50	N	N
94	20240415	120303	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6850	0	3	0.00	1163978300	171396	89.69	6820	6850	6720	8900	4800	6850	6791.16	5.50	37823	7023	6936	6893	6806	6763	6915	6785	5000	2050	5000	4790	10	1	100008897	6851	2.92	0.36	12	0.17	2342.00	18893.00	14180	20230420	-51.69	6720	20240415	1.93	8930	-23.29	20240102	6720	1.93	20240415	14180	-51.69	20230420	6720	1.93	20240415	3.36	N	016380	5000	5000 억	5495746	N	N	50	N	N
95	20240415	110304	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6810	-40	5	-0.58	995120860	146669	76.75	6820	6850	6720	8900	4800	6850	6784.81	5.50	32825	7023	6936	6893	6806	6763	6915	6785	5000	2050	5000	4790	10	1	100008897	6811	2.91	0.36	12	0.15	2342.00	18893.00	14180	20230420	-51.97	6720	20240415	1.34	8930	-23.74	20240102	6720	1.34	20240415	14180	-51.97	20230420	6720	1.34	20240415	3.36	N	016380	5000	5000 억	5495746	N	N	50	N	N
96	20240415	100304	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6820	-30	5	-0.44	539988400	79484	41.59	6820	6850	6740	8900	4800	6850	6793.67	5.50	18742	7023	6936	6893	6806	6763	6915	6785	5000	2050	5000	4790	10	1	100008897	6821	2.91	0.36	12	0.08	2342.00	18893.00	14180	20230420	-51.90	6740	20240415	1.19	8930	-23.63	20240102	6740	1.19	20240415	14180	-51.90	20230420	6740	1.19	20240415	3.36	N	016380	5000	5000 억	5495746	N	N	50	N	N
97	20240415	090304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	-80	5	-1.17	64563860	9492	4.97	6820	6830	6770	8900	4800	6850	6801.92	5.50	-2666	7023	6936	6893	6806	6763	6915	6785	5000	2050	5000	4790	10	1	100008897	6771	2.89	0.36	12	0.01	2342.00	18893.00	14180	20230420	-52.26	6740	20240408	0.45	8930	-24.19	20240102	6740	0.45	20240408	14180	-52.26	20230420	6740	0.45	20240408	3.36	N	016380	5000	5000 억	5495746	N	N	50	N	N
98	20240412	160302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6850	-70	5	-1.01	1290365910	186656	103.43	6900	6980	6850	8990	4850	6920	6913.20	5.51	-31971	7033	6976	6903	6846	6773	7005	6875	5000	2070	5000	4840	10	1	100008897	6851	2.92	0.36	12	0.19	2342.00	18893.00	14180	20230420	-51.69	6740	20240408	1.63	8930	-23.29	20240102	6740	1.63	20240408	14180	-51.69	20230420	6740	1.63	20240408	3.36	N	016380	5000	5000 억	5506872	N	N	50	N	N
99	20240412	150303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-20	5	-0.29	1081960950	156291	86.60	6900	6980	6870	8990	4850	6920	6922.73	5.51	-30402	7033	6976	6903	6846	6773	7005	6875	5000	2070	5000	4840	10	1	100008897	6901	2.95	0.37	12	0.16	2342.00	18893.00	14180	20230420	-51.34	6740	20240408	2.37	8930	-22.73	20240102	6740	2.37	20240408	14180	-51.34	20230420	6740	2.37	20240408	3.36	N	016380	5000	5000 억	5506872	N	N	447	N	N
100	20240412	140303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-20	5	-0.29	920502100	132847	73.61	6900	6980	6870	8990	4850	6920	6929.04	5.51	-21106	7033	6976	6903	6846	6773	7005	6875	5000	2070	5000	4840	10	1	100008897	6901	2.95	0.37	12	0.13	2342.00	18893.00	14180	20230420	-51.34	6740	20240408	2.37	8930	-22.73	20240102	6740	2.37	20240408	14180	-51.34	20230420	6740	2.37	20240408	3.36	N	016380	5000	5000 억	5506872	N	N	447	N	N
101	20240412	130301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	0	3	0.00	804916840	116122	64.35	6900	6980	6870	8990	4850	6920	6931.65	5.51	-13741	7033	6976	6903	6846	6773	7005	6875	5000	2070	5000	4840	10	1	100008897	6921	2.95	0.37	12	0.12	2342.00	18893.00	14180	20230420	-51.20	6740	20240408	2.67	8930	-22.51	20240102	6740	2.67	20240408	14180	-51.20	20230420	6740	2.67	20240408	3.36	N	016380	5000	5000 억	5506872	N	N	447	N	N
102	20240412	120302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	30	2	0.43	709793780	102399	56.74	6900	6980	6870	8990	4850	6920	6931.65	5.51	-16213	7033	6976	6903	6846	6773	7005	6875	5000	2070	5000	4840	10	1	100008897	6951	2.97	0.37	12	0.10	2342.00	18893.00	14180	20230420	-50.99	6740	20240408	3.12	8930	-22.17	20240102	6740	3.12	20240408	14180	-50.99	20230420	6740	3.12	20240408	3.36	N	016380	5000	5000 억	5506872	N	N	447	N	N
103	20240412	110300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	40	2	0.58	625342890	90274	50.02	6900	6980	6870	8990	4850	6920	6927.16	5.51	-20793	7033	6976	6903	6846	6773	7005	6875	5000	2070	5000	4840	10	1	100008897	6961	2.97	0.37	12	0.09	2342.00	18893.00	14180	20230420	-50.92	6740	20240408	3.26	8930	-22.06	20240102	6740	3.26	20240408	14180	-50.92	20230420	6740	3.26	20240408	3.36	N	016380	5000	5000 억	5506872	N	N	447	N	N
104	20240412	100301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	10	2	0.14	323808870	46948	26.01	6900	6940	6870	8990	4850	6920	6897.18	5.51	-9501	7033	6976	6903	6846	6773	7005	6875	5000	2070	5000	4840	10	1	100008897	6931	2.96	0.37	12	0.05	2342.00	18893.00	14180	20230420	-51.13	6740	20240408	2.82	8930	-22.40	20240102	6740	2.82	20240408	14180	-51.13	20230420	6740	2.82	20240408	3.36	N	016380	5000	5000 억	5506872	N	N	447	N	N
105	20240412	090302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	0	3	0.00	59221670	8572	4.75	6900	6930	6890	8990	4850	6920	6908.73	5.51	1370	7033	6976	6903	6846	6773	7005	6875	5000	2070	5000	4840	10	1	100008897	6921	2.95	0.37	12	0.01	2342.00	18893.00	14180	20230420	-51.20	6740	20240408	2.67	8930	-22.51	20240102	6740	2.67	20240408	14180	-51.20	20230420	6740	2.67	20240408	3.36	N	016380	5000	5000 억	5506872	N	N	447	N	N
106	20240411	160259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	-10	5	-0.14	1232122550	178731	100.60	6850	6960	6830	9000	4860	6930	6893.70	5.49	2525	7076	7002	6966	6892	6856	6985	6875	5000	2070	5000	4850	10	1	100008897	6921	2.95	0.37	12	0.18	2342.00	18893.00	14180	20230420	-51.20	6740	20240408	2.67	8930	-22.51	20240102	6740	2.67	20240408	14180	-51.20	20230420	6740	2.67	20240408	3.39	N	016380	5000	5000 억	5486684	N	N	447	N	N
107	20240411	150304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	20	2	0.29	1047923630	152129	85.63	6850	6960	6830	9000	4860	6930	6888.39	5.49	-5613	7076	7002	6966	6892	6856	6985	6875	5000	2070	5000	4850	10	1	100008897	6951	2.97	0.37	12	0.15	2342.00	18893.00	14180	20230420	-50.99	6740	20240408	3.12	8930	-22.17	20240102	6740	3.12	20240408	14180	-50.99	20230420	6740	3.12	20240408	3.39	N	016380	5000	5000 억	5486684	N	N	274	N	N
108	20240411	140305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	0	3	0.00	965393200	140220	78.92	6850	6960	6830	9000	4860	6930	6884.85	5.49	-6580	7076	7002	6966	6892	6856	6985	6875	5000	2070	5000	4850	10	1	100008897	6931	2.96	0.37	12	0.14	2342.00	18893.00	14180	20230420	-51.13	6740	20240408	2.82	8930	-22.40	20240102	6740	2.82	20240408	14180	-51.13	20230420	6740	2.82	20240408	3.39	N	016380	5000	5000 억	5486684	N	N	274	N	N
109	20240411	130257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	20	2	0.29	856428520	124483	70.06	6850	6960	6830	9000	4860	6930	6879.88	5.49	-8501	7076	7002	6966	6892	6856	6985	6875	5000	2070	5000	4850	10	1	100008897	6951	2.97	0.37	12	0.12	2342.00	18893.00	14180	20230420	-50.99	6740	20240408	3.12	8930	-22.17	20240102	6740	3.12	20240408	14180	-50.99	20230420	6740	3.12	20240408	3.39	N	016380	5000	5000 억	5486684	N	N	274	N	N
110	20240411	120301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	-10	5	-0.14	749668580	109077	61.39	6850	6930	6830	9000	4860	6930	6872.84	5.49	-15447	7076	7002	6966	6892	6856	6985	6875	5000	2070	5000	4850	10	1	100008897	6921	2.95	0.37	12	0.11	2342.00	18893.00	14180	20230420	-51.20	6740	20240408	2.67	8930	-22.51	20240102	6740	2.67	20240408	14180	-51.20	20230420	6740	2.67	20240408	3.39	N	016380	5000	5000 억	5486684	N	N	274	N	N
111	20240411	110259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-60	5	-0.87	597202860	86923	48.92	6850	6930	6830	9000	4860	6930	6870.48	5.49	-15577	7076	7002	6966	6892	6856	6985	6875	5000	2070	5000	4850	10	1	100008897	6871	2.93	0.36	12	0.09	2342.00	18893.00	14180	20230420	-51.55	6740	20240408	1.93	8930	-23.07	20240102	6740	1.93	20240408	14180	-51.55	20230420	6740	1.93	20240408	3.39	N	016380	5000	5000 억	5486684	N	N	274	N	N
112	20240411	100301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6880	-50	5	-0.72	442869180	64477	36.29	6850	6930	6830	9000	4860	6930	6868.64	5.49	-19478	7076	7002	6966	6892	6856	6985	6875	5000	2070	5000	4850	10	1	100008897	6881	2.94	0.36	12	0.06	2342.00	18893.00	14180	20230420	-51.48	6740	20240408	2.08	8930	-22.96	20240102	6740	2.08	20240408	14180	-51.48	20230420	6740	2.08	20240408	3.39	N	016380	5000	5000 억	5486684	N	N	274	N	N
113	20240411	090300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	-10	5	-0.14	71597770	10439	5.88	6850	6930	6850	9000	4860	6930	6858.68	5.49	-3186	7076	7002	6966	6892	6856	6985	6875	5000	2070	5000	4850	10	1	100008897	6921	2.95	0.37	12	0.01	2342.00	18893.00	14180	20230420	-51.20	6740	20240408	2.67	8930	-22.51	20240102	6740	2.67	20240408	14180	-51.20	20230420	6740	2.67	20240408	3.39	N	016380	5000	5000 억	5486684	N	N	274	N	N
114	20240409	160257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-50	5	-0.72	1189802830	170762	33.28	6980	7040	6930	9070	4890	6980	6967.99	5.41	360	7273	7126	6933	6786	6593	7150	6810	5000	2090	5000	4880	10	1	100008897	6931	2.96	0.37	12	0.17	2342.00	18893.00	14180	20230420	-51.13	6740	20240408	2.82	8930	-22.40	20240102	6740	2.82	20240408	14180	-51.13	20230420	6740	2.82	20240408	3.40	N	016380	5000	5000 억	5412060	N	N	274	N	N
115	20240409	150257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	-10	5	-0.14	1097378900	157446	30.69	6980	7040	6930	9070	4890	6980	6969.85	5.41	2915	7273	7126	6933	6786	6593	7150	6810	5000	2090	5000	4880	10	1	100008897	6971	2.98	0.37	12	0.16	2342.00	18893.00	14180	20230420	-50.85	6740	20240408	3.41	8930	-21.95	20240102	6740	3.41	20240408	14180	-50.85	20230420	6740	3.41	20240408	3.40	N	016380	5000	5000 억	5412060	N	N	40	N	N
116	20240409	140300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	-20	5	-0.29	894273430	128206	24.99	6980	7040	6930	9070	4890	6980	6975.27	5.41	5368	7273	7126	6933	6786	6593	7150	6810	5000	2090	5000	4880	10	1	100008897	6961	2.97	0.37	12	0.13	2342.00	18893.00	14180	20230420	-50.92	6740	20240408	3.26	8930	-22.06	20240102	6740	3.26	20240408	14180	-50.92	20230420	6740	3.26	20240408	3.40	N	016380	5000	5000 억	5412060	N	N	40	N	N
117	20240409	130257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	-20	5	-0.29	800626090	114735	22.36	6980	7040	6930	9070	4890	6980	6978.04	5.41	7334	7273	7126	6933	6786	6593	7150	6810	5000	2090	5000	4880	10	1	100008897	6961	2.97	0.37	12	0.11	2342.00	18893.00	14180	20230420	-50.92	6740	20240408	3.26	8930	-22.06	20240102	6740	3.26	20240408	14180	-50.92	20230420	6740	3.26	20240408	3.40	N	016380	5000	5000 억	5412060	N	N	40	N	N
118	20240409	120258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	-20	5	-0.29	693104780	99271	19.35	6980	7040	6930	9070	4890	6980	6981.95	5.41	8026	7273	7126	6933	6786	6593	7150	6810	5000	2090	5000	4880	10	1	100008897	6961	2.97	0.37	12	0.10	2342.00	18893.00	14180	20230420	-50.92	6740	20240408	3.26	8930	-22.06	20240102	6740	3.26	20240408	14180	-50.92	20230420	6740	3.26	20240408	3.40	N	016380	5000	5000 억	5412060	N	N	40	N	N
119	20240409	110258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	-10	5	-0.14	588624210	84264	16.42	6980	7040	6930	9070	4890	6980	6985.50	5.41	13919	7273	7126	6933	6786	6593	7150	6810	5000	2090	5000	4880	10	1	100008897	6971	2.98	0.37	12	0.08	2342.00	18893.00	14180	20230420	-50.85	6740	20240408	3.41	8930	-21.95	20240102	6740	3.41	20240408	14180	-50.85	20230420	6740	3.41	20240408	3.40	N	016380	5000	5000 억	5412060	N	N	40	N	N
120	20240409	100256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	20	2	0.29	391482820	55985	10.91	6980	7040	6930	9070	4890	6980	6992.71	5.41	18297	7273	7126	6933	6786	6593	7150	6810	5000	2090	5000	4880	10	1	100008897	7001	2.99	0.37	12	0.06	2342.00	18893.00	14180	20230420	-50.63	6740	20240408	3.86	8930	-21.61	20240102	6740	3.86	20240408	14180	-50.63	20230420	6740	3.86	20240408	3.40	N	016380	5000	5000 억	5412060	N	N	40	N	N
121	20240409	090300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-50	5	-0.72	39109160	5622	1.10	6980	6980	6930	9070	4890	6980	6955.01	5.41	1765	7273	7126	6933	6786	6593	7150	6810	5000	2090	5000	4880	10	1	100008897	6931	2.96	0.37	12	0.01	2342.00	18893.00	14180	20230420	-51.13	6740	20240408	2.82	8930	-22.40	20240102	6740	2.82	20240408	14180	-51.13	20230420	6740	2.82	20240408	3.40	N	016380	5000	5000 억	5412060	N	N	40	N	N
122	20240408	160257	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6980	0	3	0.00	3485127510	509922	223.83	6980	7080	6740	9070	4890	6980	6834.59	5.55	-109667	7146	7062	6986	6902	6826	7105	6945	5000	2090	5000	4880	10	1	100008897	6981	2.98	0.37	12	0.51	2342.00	18893.00	14180	20230420	-50.78	6740	20240408	3.56	8930	-21.84	20240102	6740	3.56	20240408	14180	-50.78	20230420	6740	3.56	20240408	3.40	N	016380	5000	5000 억	5546214	N	N	40	N	N
123	20240408	150257	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6950	-30	5	-0.43	3260166660	477615	209.65	6980	7080	6740	9070	4890	6980	6825.92	5.55	-102912	7146	7062	6986	6902	6826	7105	6945	5000	2090	5000	4880	10	1	100008897	6951	2.97	0.37	12	0.48	2342.00	18893.00	14180	20230420	-50.99	6740	20240408	3.12	8930	-22.17	20240102	6740	3.12	20240408	14180	-50.99	20230420	6740	3.12	20240408	3.40	N	016380	5000	5000 억	5546214	N	N	319	N	N
124	20240408	140258	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6800	-180	5	-2.58	2624099320	385176	169.08	6980	7080	6740	9070	4890	6980	6812.72	5.55	-79144	7146	7062	6986	6902	6826	7105	6945	5000	2090	5000	4880	10	1	100008897	6801	2.90	0.36	12	0.39	2342.00	18893.00	14180	20230420	-52.05	6740	20240408	0.89	8930	-23.85	20240102	6740	0.89	20240408	14180	-52.05	20230420	6740	0.89	20240408	3.40	N	016380	5000	5000 억	5546214	N	N	319	N	N
125	20240408	130257	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6830	-150	5	-2.15	2498831010	366775	161.00	6980	7080	6740	9070	4890	6980	6812.97	5.55	-76596	7146	7062	6986	6902	6826	7105	6945	5000	2090	5000	4880	10	1	100008897	6831	2.92	0.36	12	0.37	2342.00	18893.00	14180	20230420	-51.83	6740	20240408	1.34	8930	-23.52	20240102	6740	1.34	20240408	14180	-51.83	20230420	6740	1.34	20240408	3.40	N	016380	5000	5000 억	5546214	N	N	319	N	N
126	20240408	120257	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6800	-180	5	-2.58	2308807160	338847	148.74	6980	7080	6740	9070	4890	6980	6813.71	5.55	-70164	7146	7062	6986	6902	6826	7105	6945	5000	2090	5000	4880	10	1	100008897	6801	2.90	0.36	12	0.34	2342.00	18893.00	14180	20230420	-52.05	6740	20240408	0.89	8930	-23.85	20240102	6740	0.89	20240408	14180	-52.05	20230420	6740	0.89	20240408	3.40	N	016380	5000	5000 억	5546214	N	N	319	N	N
127	20240408	110259	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6770	-210	5	-3.01	1999505400	293241	128.72	6980	7080	6740	9070	4890	6980	6818.63	5.55	-63186	7146	7062	6986	6902	6826	7105	6945	5000	2090	5000	4880	10	1	100008897	6771	2.89	0.36	12	0.29	2342.00	18893.00	14180	20230420	-52.26	6740	20240408	0.45	8930	-24.19	20240102	6740	0.45	20240408	14180	-52.26	20230420	6740	0.45	20240408	3.40	N	016380	5000	5000 억	5546214	N	N	319	N	N
128	20240408	100256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6840	-140	5	-2.01	1159810440	169324	74.33	6980	7080	6790	9070	4890	6980	6849.64	5.55	-58303	7146	7062	6986	6902	6826	7105	6945	5000	2090	5000	4880	10	1	100008897	6841	2.92	0.36	12	0.17	2342.00	18893.00	14180	20230420	-51.76	6760	20231027	1.18	8930	-23.40	20240102	6790	0.74	20240408	14180	-51.76	20230420	6760	1.18	20231027	3.40	N	016380	5000	5000 억	5546214	N	N	319	N	N
129	20240408	090258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	-40	5	-0.57	68471160	9839	4.32	6980	6980	6920	9070	4890	6980	6959.12	5.55	-6690	7146	7062	6986	6902	6826	7105	6945	5000	2090	5000	4880	10	1	100008897	6941	2.96	0.37	12	0.01	2342.00	18893.00	14180	20230420	-51.06	6760	20231027	2.66	8930	-22.28	20240102	6850	1.31	20240319	14180	-51.06	20230420	6760	2.66	20231027	3.40	N	016380	5000	5000 억	5546214	N	N	319	N	N
130	20240405	160257	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	40	2	0.58	1576264730	225377	89.51	6920	7070	6910	9020	4860	6940	6993.91	5.42	49680	7113	7026	6983	6896	6853	7005	6875	5000	2080	5000	4850	10	1	100008897	6981	2.98	0.37	12	0.23	2342.00	18893.00	14180	20230420	-50.78	6760	20231027	3.25	8930	-21.84	20240102	6850	1.90	20240319	14180	-50.78	20230420	6760	3.25	20231027	3.39	N	016380	5000	5000 억	5424197	N	N	319	N	N
131	20240405	150255	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	40	2	0.58	1455872800	208125	82.66	6920	7070	6910	9020	4860	6940	6995.19	5.42	52329	7113	7026	6983	6896	6853	7005	6875	5000	2080	5000	4850	10	1	100008897	6981	2.98	0.37	12	0.21	2342.00	18893.00	14180	20230420	-50.78	6760	20231027	3.25	8930	-21.84	20240102	6850	1.90	20240319	14180	-50.78	20230420	6760	3.25	20231027	3.39	N	016380	5000	5000 억	5424197	N	N	429	N	N
132	20240405	140256	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	70	2	1.01	1382042110	197563	78.47	6920	7070	6910	9020	4860	6940	6995.45	5.42	50623	7113	7026	6983	6896	6853	7005	6875	5000	2080	5000	4850	10	1	100008897	7011	2.99	0.37	12	0.20	2342.00	18893.00	14180	20230420	-50.56	6760	20231027	3.70	8930	-21.50	20240102	6850	2.34	20240319	14180	-50.56	20230420	6760	3.70	20231027	3.39	N	016380	5000	5000 억	5424197	N	N	429	N	N
133	20240405	130255	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	60	2	0.86	1123374440	160814	63.87	6920	7050	6910	9020	4860	6940	6985.55	5.42	39502	7113	7026	6983	6896	6853	7005	6875	5000	2080	5000	4850	10	1	100008897	7001	2.99	0.37	12	0.16	2342.00	18893.00	14180	20230420	-50.63	6760	20231027	3.55	8930	-21.61	20240102	6850	2.19	20240319	14180	-50.63	20230420	6760	3.55	20231027	3.39	N	016380	5000	5000 억	5424197	N	N	429	N	N
134	20240405	120256	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6990	50	2	0.72	1033593300	147999	58.78	6920	7050	6910	9020	4860	6940	6983.79	5.42	33653	7113	7026	6983	6896	6853	7005	6875	5000	2080	5000	4850	10	1	100008897	6991	2.98	0.37	12	0.15	2342.00	18893.00	14180	20230420	-50.71	6760	20231027	3.40	8930	-21.72	20240102	6850	2.04	20240319	14180	-50.71	20230420	6760	3.40	20231027	3.39	N	016380	5000	5000 억	5424197	N	N	429	N	N
135	20240405	110257	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	20	2	0.29	853311230	122128	48.51	6920	7050	6910	9020	4860	6940	6987.02	5.42	33457	7113	7026	6983	6896	6853	7005	6875	5000	2080	5000	4850	10	1	100008897	6961	2.97	0.37	12	0.12	2342.00	18893.00	14180	20230420	-50.92	6760	20231027	2.96	8930	-22.06	20240102	6850	1.61	20240319	14180	-50.92	20230420	6760	2.96	20231027	3.39	N	016380	5000	5000 억	5424197	N	N	429	N	N
136	20240405	100239	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6990	50	2	0.72	355918850	51162	20.32	6920	7000	6910	9020	4860	6940	6956.70	5.42	15763	7113	7026	6983	6896	6853	7005	6875	5000	2080	5000	4850	10	1	100008897	6991	2.98	0.37	12	0.05	2342.00	18893.00	14180	20230420	-50.71	6760	20231027	3.40	8930	-21.72	20240102	6850	2.04	20240319	14180	-50.71	20230420	6760	3.40	20231027	3.39	N	016380	5000	5000 억	5424197	N	N	429	N	N
137	20240405	090255	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-10	5	-0.14	32493730	4699	1.87	6920	6940	6910	9020	4860	6940	6915.02	5.42	-611	7113	7026	6983	6896	6853	7005	6875	5000	2080	5000	4850	10	1	100008897	6931	2.96	0.37	12	0.00	2342.00	18893.00	14180	20230420	-51.13	6760	20231027	2.51	8930	-22.40	20240102	6850	1.17	20240319	14180	-51.13	20230420	6760	2.51	20231027	3.39	N	016380	5000	5000 억	5424197	N	N	429	N	N
138	20240404	160253	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	-80	5	-1.14	1728832380	247594	123.69	7060	7070	6940	9120	4920	7020	6982.84	5.47	-51400	7106	7062	7016	6972	6926	7040	6950	5000	2100	5000	4910	10	1	100008897	6941	2.96	0.37	12	0.25	2342.00	18893.00	14180	20230420	-51.06	6760	20231027	2.66	8930	-22.28	20240102	6850	1.31	20240319	14180	-51.06	20230420	6760	2.66	20231027	3.37	N	016380	5000	5000 억	5471060	N	N	429	N	N
139	20240404	150253	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	-50	5	-0.71	1503398660	215167	107.49	7060	7070	6940	9120	4920	7020	6987.12	5.47	-44548	7106	7062	7016	6972	6926	7040	6950	5000	2100	5000	4910	10	1	100008897	6971	2.98	0.37	12	0.22	2342.00	18893.00	14180	20230420	-50.85	6760	20231027	3.11	8930	-21.95	20240102	6850	1.75	20240319	14180	-50.85	20230420	6760	3.11	20231027	3.37	N	016380	5000	5000 억	5471060	N	N	52	N	N
140	20240404	140253	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	-60	5	-0.85	1310642640	187457	93.65	7060	7070	6950	9120	4920	7020	6991.70	5.47	-39654	7106	7062	7016	6972	6926	7040	6950	5000	2100	5000	4910	10	1	100008897	6961	2.97	0.37	12	0.19	2342.00	18893.00	14180	20230420	-50.92	6760	20231027	2.96	8930	-22.06	20240102	6850	1.61	20240319	14180	-50.92	20230420	6760	2.96	20231027	3.37	N	016380	5000	5000 억	5471060	N	N	52	N	N
141	20240404	130252	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	-50	5	-0.71	1019933090	145730	72.80	7060	7070	6960	9120	4920	7020	6998.79	5.47	-33037	7106	7062	7016	6972	6926	7040	6950	5000	2100	5000	4910	10	1	100008897	6971	2.98	0.37	12	0.15	2342.00	18893.00	14180	20230420	-50.85	6760	20231027	3.11	8930	-21.95	20240102	6850	1.75	20240319	14180	-50.85	20230420	6760	3.11	20231027	3.37	N	016380	5000	5000 억	5471060	N	N	52	N	N
142	20240404	120252	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	-40	5	-0.57	746465430	106525	53.22	7060	7070	6970	9120	4920	7020	7007.42	5.47	-14064	7106	7062	7016	6972	6926	7040	6950	5000	2100	5000	4910	10	1	100008897	6981	2.98	0.37	12	0.11	2342.00	18893.00	14180	20230420	-50.78	6760	20231027	3.25	8930	-21.84	20240102	6850	1.90	20240319	14180	-50.78	20230420	6760	3.25	20231027	3.37	N	016380	5000	5000 억	5471060	N	N	52	N	N
143	20240404	110253	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7020	0	3	0.00	412764600	58778	29.36	7060	7070	6990	9120	4920	7020	7022.43	5.47	12121	7106	7062	7016	6972	6926	7040	6950	5000	2100	5000	4910	10	1	100008897	7021	3.00	0.37	12	0.06	2342.00	18893.00	14180	20230420	-50.49	6760	20231027	3.85	8930	-21.39	20240102	6850	2.48	20240319	14180	-50.49	20230420	6760	3.85	20231027	3.37	N	016380	5000	5000 억	5471060	N	N	52	N	N
144	20240404	100251	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7020	0	3	0.00	275244050	39145	19.56	7060	7070	7000	9120	4920	7020	7031.40	5.47	14249	7106	7062	7016	6972	6926	7040	6950	5000	2100	5000	4910	10	1	100008897	7021	3.00	0.37	12	0.04	2342.00	18893.00	14180	20230420	-50.49	6760	20231027	3.85	8930	-21.39	20240102	6850	2.48	20240319	14180	-50.49	20230420	6760	3.85	20231027	3.37	N	016380	5000	5000 억	5471060	N	N	52	N	N
145	20240404	090253	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7050	30	2	0.43	33548060	4766	2.38	7060	7060	7020	9120	4920	7020	7039.04	5.47	2313	7106	7062	7016	6972	6926	7040	6950	5000	2100	5000	4910	10	1	100008897	7051	3.01	0.37	12	0.00	2342.00	18893.00	14180	20230420	-50.28	6760	20231027	4.29	8930	-21.05	20240102	6850	2.92	20240319	14180	-50.28	20230420	6760	4.29	20231027	3.37	N	016380	5000	5000 억	5471060	N	N	52	N	N
146	20240403	160254	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7020	-20	5	-0.28	1396387520	199387	127.11	7050	7060	6970	9150	4930	7040	7003.38	5.48	-24972	7186	7112	7076	7002	6966	7095	6985	5000	2110	5000	4920	10	1	100008897	7021	3.00	0.37	12	0.20	2342.00	18893.00	14180	20230420	-50.49	6760	20231027	3.85	8930	-21.39	20240102	6850	2.48	20240319	14180	-50.49	20230420	6760	3.85	20231027	3.38	N	016380	5000	5000 억	5477377	N	N	52	N	N
147	20240403	150252	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	-60	5	-0.85	1254483770	179130	114.20	7050	7060	6970	9150	4930	7040	7003.20	5.48	-21354	7186	7112	7076	7002	6966	7095	6985	5000	2110	5000	4920	10	1	100008897	6981	2.98	0.37	12	0.18	2342.00	18893.00	14180	20230420	-50.78	6760	20231027	3.25	8930	-21.84	20240102	6850	1.90	20240319	14180	-50.78	20230420	6760	3.25	20231027	3.38	N	016380	5000	5000 억	5477377	N	N	342	N	N
148	20240403	140251	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	-30	5	-0.43	1061787400	151579	96.63	7050	7060	6970	9150	4930	7040	7004.84	5.48	-18284	7186	7112	7076	7002	6966	7095	6985	5000	2110	5000	4920	10	1	100008897	7011	2.99	0.37	12	0.15	2342.00	18893.00	14180	20230420	-50.56	6760	20231027	3.70	8930	-21.50	20240102	6850	2.34	20240319	14180	-50.56	20230420	6760	3.70	20231027	3.38	N	016380	5000	5000 억	5477377	N	N	342	N	N
149	20240403	130250	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	-40	5	-0.57	801257360	114359	72.91	7050	7060	6970	9150	4930	7040	7006.51	5.48	-26874	7186	7112	7076	7002	6966	7095	6985	5000	2110	5000	4920	10	1	100008897	7001	2.99	0.37	12	0.11	2342.00	18893.00	14180	20230420	-50.63	6760	20231027	3.55	8930	-21.61	20240102	6850	2.19	20240319	14180	-50.63	20230420	6760	3.55	20231027	3.38	N	016380	5000	5000 억	5477377	N	N	342	N	N
150	20240403	120252	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	-30	5	-0.43	657883720	93889	59.86	7050	7060	6970	9150	4930	7040	7007.04	5.48	-24552	7186	7112	7076	7002	6966	7095	6985	5000	2110	5000	4920	10	1	100008897	7011	2.99	0.37	12	0.09	2342.00	18893.00	14180	20230420	-50.56	6760	20231027	3.70	8930	-21.50	20240102	6850	2.34	20240319	14180	-50.56	20230420	6760	3.70	20231027	3.38	N	016380	5000	5000 억	5477377	N	N	342	N	N
151	20240403	110251	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	-40	5	-0.57	547576860	78158	49.83	7050	7060	6970	9150	4930	7040	7006.02	5.48	-23429	7186	7112	7076	7002	6966	7095	6985	5000	2110	5000	4920	10	1	100008897	7001	2.99	0.37	12	0.08	2342.00	18893.00	14180	20230420	-50.63	6760	20231027	3.55	8930	-21.61	20240102	6850	2.19	20240319	14180	-50.63	20230420	6760	3.55	20231027	3.38	N	016380	5000	5000 억	5477377	N	N	342	N	N
152	20240403	100251	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7030	-10	5	-0.14	382152740	54589	34.80	7050	7060	6970	9150	4930	7040	7000.54	5.48	-20100	7186	7112	7076	7002	6966	7095	6985	5000	2110	5000	4920	10	1	100008897	7031	3.00	0.37	12	0.05	2342.00	18893.00	14180	20230420	-50.42	6760	20231027	3.99	8930	-21.28	20240102	6850	2.63	20240319	14180	-50.42	20230420	6760	3.99	20231027	3.38	N	016380	5000	5000 억	5477377	N	N	342	N	N
153	20240403	090252	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7020	-20	5	-0.28	23227320	3301	2.10	7050	7060	7020	9150	4930	7040	7036.45	5.48	-3126	7186	7112	7076	7002	6966	7095	6985	5000	2110	5000	4920	10	1	100008897	7021	3.00	0.37	12	0.00	2342.00	18893.00	14180	20230420	-50.49	6760	20231027	3.85	8930	-21.39	20240102	6850	2.48	20240319	14180	-50.49	20230420	6760	3.85	20231027	3.38	N	016380	5000	5000 억	5477377	N	N	342	N	N
154	20240402	160246	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7040	-110	5	-1.54	1102776340	155865	60.33	7080	7150	7040	9290	5010	7150	7075.20	5.51	-49336	7270	7210	7090	7030	6910	7240	7060	5000	2140	5000	5000	10	1	100008897	7041	3.01	0.37	12	0.16	2342.00	18893.00	14180	20230420	-50.35	6760	20231027	4.14	8930	-21.16	20240102	6850	2.77	20240319	14180	-50.35	20230420	6760	4.14	20231027	3.39	N	016380	5000	5000 억	5514868	N	N	342	N	N
155	20240402	150251	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7050	-100	5	-1.40	998039160	141007	54.58	7080	7150	7040	9290	5010	7150	7077.94	5.51	-40994	7270	7210	7090	7030	6910	7240	7060	5000	2140	5000	5000	10	1	100008897	7051	3.01	0.37	12	0.14	2342.00	18893.00	14180	20230420	-50.28	6760	20231027	4.29	8930	-21.05	20240102	6850	2.92	20240319	14180	-50.28	20230420	6760	4.29	20231027	3.39	N	016380	5000	5000 억	5514868	N	N	2574	N	N
156	20240402	140252	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7080	-70	5	-0.98	828356120	116952	45.27	7080	7150	7060	9290	5010	7150	7082.87	5.51	-30517	7270	7210	7090	7030	6910	7240	7060	5000	2140	5000	5000	10	1	100008897	7081	3.02	0.37	12	0.12	2342.00	18893.00	14180	20230420	-50.07	6760	20231027	4.73	8930	-20.72	20240102	6850	3.36	20240319	14180	-50.07	20230420	6760	4.73	20231027	3.39	N	016380	5000	5000 억	5514868	N	N	2574	N	N
157	20240402	130248	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7080	-70	5	-0.98	760179600	107305	41.54	7080	7150	7060	9290	5010	7150	7084.29	5.51	-26081	7270	7210	7090	7030	6910	7240	7060	5000	2140	5000	5000	10	1	100008897	7081	3.02	0.37	12	0.11	2342.00	18893.00	14180	20230420	-50.07	6760	20231027	4.73	8930	-20.72	20240102	6850	3.36	20240319	14180	-50.07	20230420	6760	4.73	20231027	3.39	N	016380	5000	5000 억	5514868	N	N	2574	N	N
158	20240402	120248	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7080	-70	5	-0.98	501535110	70844	27.42	7080	7150	7060	9290	5010	7150	7079.43	5.51	-23230	7270	7210	7090	7030	6910	7240	7060	5000	2140	5000	5000	10	1	100008897	7081	3.02	0.37	12	0.07	2342.00	18893.00	14180	20230420	-50.07	6760	20231027	4.73	8930	-20.72	20240102	6850	3.36	20240319	14180	-50.07	20230420	6760	4.73	20231027	3.39	N	016380	5000	5000 억	5514868	N	N	2574	N	N
159	20240402	110249	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7070	-80	5	-1.12	378672900	53460	20.69	7080	7150	7060	9290	5010	7150	7083.29	5.51	-17607	7270	7210	7090	7030	6910	7240	7060	5000	2140	5000	5000	10	1	100008897	7071	3.02	0.37	12	0.05	2342.00	18893.00	14180	20230420	-50.14	6760	20231027	4.59	8930	-20.83	20240102	6850	3.21	20240319	14180	-50.14	20230420	6760	4.59	20231027	3.39	N	016380	5000	5000 억	5514868	N	N	2574	N	N
160	20240402	100249	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7100	-50	5	-0.70	245966910	34716	13.44	7080	7150	7060	9290	5010	7150	7085.11	5.51	-11962	7270	7210	7090	7030	6910	7240	7060	5000	2140	5000	5000	10	1	100008897	7101	3.03	0.38	12	0.03	2342.00	18893.00	14180	20230420	-49.93	6760	20231027	5.03	8930	-20.49	20240102	6850	3.65	20240319	14180	-49.93	20230420	6760	5.03	20231027	3.39	N	016380	5000	5000 억	5514868	N	N	2574	N	N
161	20240402	090247	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7120	-30	5	-0.42	48880620	6884	2.66	7080	7150	7080	9290	5010	7150	7100.60	5.51	-1843	7270	7210	7090	7030	6910	7240	7060	5000	2140	5000	5000	10	1	100008897	7121	3.04	0.38	12	0.01	2342.00	18893.00	14180	20230420	-49.79	6760	20231027	5.33	8930	-20.27	20240102	6850	3.94	20240319	14180	-49.79	20230420	6760	5.33	20231027	3.39	N	016380	5000	5000 억	5514868	N	N	2574	N	N
162	20240401	160247	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7150	150	2	2.14	1802837230	254992	157.32	6970	7150	6970	9100	4900	7000	7070.00	5.47	50544	7106	7052	7026	6972	6946	7040	6960	5000	2100	5000	4900	10	1	100008897	7151	3.05	0.38	12	0.25	2342.00	18893.00	14180	20230420	-49.58	6760	20231027	5.77	8930	-19.93	20240102	6850	4.38	20240319	14180	-49.58	20230420	6760	5.77	20231027	3.35	N	016380	5000	5000 억	5468422	N	N	2574	N	N
163	20240401	150247	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7140	140	2	2.00	1635037190	231489	142.82	6970	7150	6970	9100	4900	7000	7063.13	5.47	48706	7106	7052	7026	6972	6946	7040	6960	5000	2100	5000	4900	10	1	100008897	7141	3.05	0.38	12	0.23	2342.00	18893.00	14180	20230420	-49.65	6760	20231027	5.62	8930	-20.04	20240102	6850	4.23	20240319	14180	-49.65	20230420	6760	5.62	20231027	3.35	N	016380	5000	5000 억	5468422	N	N	1334	N	N
164	20240401	140247	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7130	130	2	1.86	1464038240	207480	128.01	6970	7150	6970	9100	4900	7000	7056.29	5.47	44765	7106	7052	7026	6972	6946	7040	6960	5000	2100	5000	4900	10	1	100008897	7131	3.04	0.38	12	0.21	2342.00	18893.00	14180	20230420	-49.72	6760	20231027	5.47	8930	-20.16	20240102	6850	4.09	20240319	14180	-49.72	20230420	6760	5.47	20231027	3.35	N	016380	5000	5000 억	5468422	N	N	1334	N	N
165	20240401	130247	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7070	70	2	1.00	881369780	125220	77.26	6970	7100	6970	9100	4900	7000	7038.57	5.47	3101	7106	7052	7026	6972	6946	7040	6960	5000	2100	5000	4900	10	1	100008897	7071	3.02	0.37	12	0.13	2342.00	18893.00	14180	20230420	-50.14	6760	20231027	4.59	8930	-20.83	20240102	6850	3.21	20240319	14180	-50.14	20230420	6760	4.59	20231027	3.35	N	016380	5000	5000 억	5468422	N	N	1334	N	N
166	20240401	120249	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7070	70	2	1.00	778194720	110620	68.25	6970	7100	6970	9100	4900	7000	7034.85	5.47	-138	7106	7052	7026	6972	6946	7040	6960	5000	2100	5000	4900	10	1	100008897	7071	3.02	0.37	12	0.11	2342.00	18893.00	14180	20230420	-50.14	6760	20231027	4.59	8930	-20.83	20240102	6850	3.21	20240319	14180	-50.14	20230420	6760	4.59	20231027	3.35	N	016380	5000	5000 억	5468422	N	N	1334	N	N
167	20240401	110248	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7050	50	2	0.71	630684250	89721	55.36	6970	7100	6970	9100	4900	7000	7029.39	5.47	-8205	7106	7052	7026	6972	6946	7040	6960	5000	2100	5000	4900	10	1	100008897	7051	3.01	0.37	12	0.09	2342.00	18893.00	14180	20230420	-50.28	6760	20231027	4.29	8930	-21.05	20240102	6850	2.92	20240319	14180	-50.28	20230420	6760	4.29	20231027	3.35	N	016380	5000	5000 억	5468422	N	N	1334	N	N
168	20240401	100246	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7060	60	2	0.86	435864210	62121	38.33	6970	7100	6970	9100	4900	7000	7016.37	5.47	-7923	7106	7052	7026	6972	6946	7040	6960	5000	2100	5000	4900	10	1	100008897	7061	3.01	0.37	12	0.06	2342.00	18893.00	14180	20230420	-50.21	6760	20231027	4.44	8930	-20.94	20240102	6850	3.07	20240319	14180	-50.21	20230420	6760	4.44	20231027	3.35	N	016380	5000	5000 억	5468422	N	N	1334	N	N
169	20240401	090246	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	10	2	0.14	133176420	19087	11.78	6970	7030	6970	9100	4900	7000	6977.34	5.47	3125	7106	7052	7026	6972	6946	7040	6960	5000	2100	5000	4900	10	1	100008897	7011	2.99	0.37	12	0.02	2342.00	18893.00	14180	20230420	-50.56	6760	20231027	3.70	8930	-21.50	20240102	6850	2.34	20240319	14180	-50.56	20230420	6760	3.70	20231027	3.35	N	016380	5000	5000 억	5468422	N	N	1334	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History