KissMeData/004890/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-100	5	-0.23	29390400	681	59.37	43300	43350	43150	56400	30400	43400	43157.71	2.34	0	-403	43700	43550	43300	43150	42900	43425	43025	121	13000	5000	26040	50	1	2425215	1050	-97.52	0.25	12	0.03	-444.00	175280.00	228500	20230601	-81.05	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	228500	-81.05	20230601	41450	4.46	20240416	0.00	N	004890	5000	121 억		56806	N	N	0	N	00	N
3	20240531	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-200	5	-0.46	26455300	613	53.44	43300	43350	43150	56400	30400	43400	43157.10	2.34	0	-336	43700	43550	43300	43150	42900	43425	43025	121	13000	5000	26040	50	1	2425215	1048	-97.30	0.25	12	0.03	-444.00	175280.00	228500	20230601	-81.09	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	228500	-81.09	20230601	41450	4.22	20240416	0.00	N	004890	5000	121 억		56806	N	N	0	N	00	N
4	20240531	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-200	5	-0.46	23606750	547	47.69	43300	43350	43150	56400	30400	43400	43156.76	2.34	0	-270	43700	43550	43300	43150	42900	43425	43025	121	13000	5000	26040	50	1	2425215	1048	-97.30	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.09	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	228500	-81.09	20230601	41450	4.22	20240416	0.00	N	004890	5000	121 억		56806	N	N	0	N	00	N
5	20240531	130204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-250	5	-0.58	19377750	449	39.15	43300	43350	43150	56400	30400	43400	43157.57	2.34	0	-264	43700	43550	43300	43150	42900	43425	43025	121	13000	5000	26040	50	1	2425215	1046	-97.18	0.25	12	0.02	-444.00	175280.00	228500	20230601	-81.12	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		56806	N	N	0	N	00	N
6	20240531	120205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-250	5	-0.58	10834050	251	21.88	43300	43350	43150	56400	30400	43400	43163.55	2.34	0	-202	43700	43550	43300	43150	42900	43425	43025	121	13000	5000	26040	50	1	2425215	1046	-97.18	0.25	12	0.01	-444.00	175280.00	228500	20230601	-81.12	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		56806	N	N	0	N	00	N
7	20240531	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-50	5	-0.12	5483450	127	11.07	43300	43350	43150	56400	30400	43400	43176.77	2.34	0	-78	43700	43550	43300	43150	42900	43425	43025	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.01	-444.00	175280.00	228500	20230601	-81.03	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	228500	-81.03	20230601	41450	4.58	20240416	0.00	N	004890	5000	121 억		56806	N	N	0	N	00	N
8	20240531	100205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-200	5	-0.46	5008100	116	10.11	43300	43300	43150	56400	30400	43400	43173.28	2.34	0	-68	43700	43550	43300	43150	42900	43425	43025	121	13000	5000	26040	50	1	2425215	1048	-97.30	0.25	12	0.00	-444.00	175280.00	228500	20230601	-81.09	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	228500	-81.09	20230601	41450	4.22	20240416	0.00	N	004890	5000	121 억		56806	N	N	0	N	00	N
9	20240531	090205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	0	3	0.00	0	0	0.00	0	0	0	56400	30400	43400	0.00	2.34	0	0	43700	43550	43300	43150	42900	43425	43025	121	13000	5000	26040	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	228500	20230601	-81.01	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	228500	-81.01	20230601	41450	4.70	20240416	0.00	N	004890	5000	121 억		56806	N	N	0	N	00	N
10	20240530	160203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	-100	5	-0.23	49497900	1147	44.80	43450	43450	43050	56500	30450	43500	43154.23	2.36	0	-380	44133	43816	43283	42966	42433	43975	43125	121	13000	5000	26100	50	1	2425215	1053	-97.75	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	228500	-81.01	20230601	41450	4.70	20240416	0.00	N	004890	5000	121 억		57188	N	N	0	N	00	N
11	20240530	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-350	5	-0.80	49280900	1142	44.61	43450	43450	43050	56500	30450	43500	43153.15	2.36	0	-381	44133	43816	43283	42966	42433	43975	43125	121	13000	5000	26100	50	1	2425215	1046	-97.18	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		57188	N	N	0	N	00	N
12	20240530	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-350	5	-0.80	46432850	1076	42.03	43450	43450	43050	56500	30450	43500	43153.21	2.36	0	-317	44133	43816	43283	42966	42433	43975	43125	121	13000	5000	26100	50	1	2425215	1046	-97.18	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		57188	N	N	0	N	00	N
13	20240530	130204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-350	5	-0.80	25334100	587	22.93	43450	43450	43150	56500	30450	43500	43158.60	2.36	0	-278	44133	43816	43283	42966	42433	43975	43125	121	13000	5000	26100	50	1	2425215	1046	-97.18	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		57188	N	N	0	N	00	N
14	20240530	120204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-350	5	-0.80	22529200	522	20.39	43450	43450	43150	56500	30450	43500	43159.39	2.36	0	-215	44133	43816	43283	42966	42433	43975	43125	121	13000	5000	26100	50	1	2425215	1046	-97.18	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		57188	N	N	0	N	00	N
15	20240530	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-150	5	-0.34	19594750	454	17.73	43450	43450	43150	56500	30450	43500	43160.24	2.36	0	-147	44133	43816	43283	42966	42433	43975	43125	121	13000	5000	26100	50	1	2425215	1051	-97.64	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	228500	-81.03	20230601	41450	4.58	20240416	0.00	N	004890	5000	121 억		57188	N	N	0	N	00	N
16	20240530	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-350	5	-0.80	11006900	255	9.96	43450	43450	43150	56500	30450	43500	43164.31	2.36	0	-84	44133	43816	43283	42966	42433	43975	43125	121	13000	5000	26100	50	1	2425215	1046	-97.18	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		57188	N	N	0	N	00	N
17	20240530	090205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	-50	5	-0.11	173800	4	0.16	43450	43450	43450	56500	30450	43500	43450.00	2.36	0	0	44133	43816	43283	42966	42433	43975	43125	121	13000	5000	26100	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	228500	-80.98	20230601	41450	4.83	20240416	0.00	N	004890	5000	121 억		57188	N	N	0	N	00	N
18	20240529	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43500	250	2	0.58	110542300	2560	295.95	43250	43600	42750	56200	30300	43250	43180.59	2.37	0	-352	45150	44200	43650	42700	42150	43925	42425	121	12950	5000	25950	50	1	2425215	1055	-97.97	0.25	12	0.11	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	228500	-80.96	20230601	41450	4.95	20240416	0.00	N	004890	5000	121 억		57542	N	N	0	N	00	N
19	20240529	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43550	300	2	0.69	88347900	2050	236.99	43250	43600	42750	56200	30300	43250	43096.54	2.37	0	-294	45150	44200	43650	42700	42150	43925	42425	121	12950	5000	25950	50	1	2425215	1056	-98.09	0.25	12	0.08	-444.00	175280.00	230000	20230523	-81.07	41450	20240416	5.07	48300	-9.83	20240205	41450	5.07	20240416	228500	-80.94	20230601	41450	5.07	20240416	0.00	N	004890	5000	121 억		57542	N	N	0	N	00	N
20	20240529	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-250	5	-0.58	82437300	1912	221.04	43250	43600	42800	56200	30300	43250	43115.74	2.37	0	-223	45150	44200	43650	42700	42150	43925	42425	121	12950	5000	25950	50	1	2425215	1043	-96.85	0.25	12	0.08	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	228500	-81.18	20230601	41450	3.74	20240416	0.00	N	004890	5000	121 억		57542	N	N	0	N	00	N
21	20240529	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-50	5	-0.12	45486250	1053	121.73	43250	43600	43050	56200	30300	43250	43196.82	2.37	0	-218	45150	44200	43650	42700	42150	43925	42425	121	12950	5000	25950	50	1	2425215	1048	-97.30	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	228500	-81.09	20230601	41450	4.22	20240416	0.00	N	004890	5000	121 억		57542	N	N	0	N	00	N
22	20240529	120205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	0	3	0.00	11113550	257	29.71	43250	43600	43200	56200	30300	43250	43243.39	2.37	0	-125	45150	44200	43650	42700	42150	43925	42425	121	12950	5000	25950	50	1	2425215	1049	-97.41	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	228500	-81.07	20230601	41450	4.34	20240416	0.00	N	004890	5000	121 억		57542	N	N	0	N	00	N
23	20240529	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43500	250	2	0.58	9772850	226	26.13	43250	43600	43200	56200	30300	43250	43242.70	2.37	0	-119	45150	44200	43650	42700	42150	43925	42425	121	12950	5000	25950	50	1	2425215	1055	-97.97	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.09	41450	20240416	4.95	48300	-9.94	20240205	41450	4.95	20240416	228500	-80.96	20230601	41450	4.95	20240416	0.00	N	004890	5000	121 억		57542	N	N	0	N	00	N
24	20240529	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43600	350	2	0.81	6008700	139	16.07	43250	43600	43200	56200	30300	43250	43228.06	2.37	0	-32	45150	44200	43650	42700	42150	43925	42425	121	12950	5000	25950	50	1	2425215	1057	-98.20	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.04	41450	20240416	5.19	48300	-9.73	20240205	41450	5.19	20240416	228500	-80.92	20230601	41450	5.19	20240416	0.00	N	004890	5000	121 억		57542	N	N	0	N	00	N
25	20240529	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	0	3	0.00	0	0	0.00	0	0	0	56200	30300	43250	0.00	2.37	0	0	45150	44200	43650	42700	42150	43925	42425	121	12950	5000	25950	50	1	2425215	1049	-97.41	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	228500	-81.07	20230601	41450	4.34	20240416	0.00	N	004890	5000	121 억		57542	N	N	0	N	00	N
26	20240528	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-1150	5	-2.59	37764250	865	39.73	44400	44600	43100	57700	31100	44400	43658.09	2.38	0	-281	45100	44750	44050	43700	43000	44925	43875	121	13300	5000	26640	50	1	2425215	1049	-97.41	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	228500	-81.07	20230601	41450	4.34	20240416	0.00	N	004890	5000	121 억		57826	N	N	0	N	00	N
27	20240528	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43550	-850	5	-1.91	35470400	812	37.30	44400	44600	43100	57700	31100	44400	43682.76	2.38	0	-263	45100	44750	44050	43700	43000	44925	43875	121	13300	5000	26640	50	1	2425215	1056	-98.09	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.07	41450	20240416	5.07	48300	-9.83	20240205	41450	5.07	20240416	228500	-80.94	20230601	41450	5.07	20240416	0.00	N	004890	5000	121 억		57826	N	N	0	N	00	N
28	20240528	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	-1000	5	-2.25	30472150	697	32.02	44400	44600	43100	57700	31100	44400	43719.01	2.38	0	-229	45100	44750	44050	43700	43000	44925	43875	121	13300	5000	26640	50	1	2425215	1053	-97.75	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	228500	-81.01	20230601	41450	4.70	20240416	0.00	N	004890	5000	121 억		57826	N	N	0	N	00	N
29	20240528	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43650	-750	5	-1.69	22440250	512	23.52	44400	44600	43100	57700	31100	44400	43828.61	2.38	0	-155	45100	44750	44050	43700	43000	44925	43875	121	13300	5000	26640	50	1	2425215	1059	-98.31	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.02	41450	20240416	5.31	48300	-9.63	20240205	41450	5.31	20240416	228500	-80.90	20230601	41450	5.31	20240416	0.00	N	004890	5000	121 억		57826	N	N	0	N	00	N
30	20240528	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43750	-650	5	-1.46	20166150	460	21.13	44400	44600	43100	57700	31100	44400	43839.46	2.38	0	-104	45100	44750	44050	43700	43000	44925	43875	121	13300	5000	26640	50	1	2425215	1061	-98.54	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.98	41450	20240416	5.55	48300	-9.42	20240205	41450	5.55	20240416	228500	-80.85	20230601	41450	5.55	20240416	0.00	N	004890	5000	121 억		57826	N	N	0	N	00	N
31	20240528	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43750	-650	5	-1.46	17108000	390	17.91	44400	44600	43100	57700	31100	44400	43866.67	2.38	0	-88	45100	44750	44050	43700	43000	44925	43875	121	13300	5000	26640	50	1	2425215	1061	-98.54	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.98	41450	20240416	5.55	48300	-9.42	20240205	41450	5.55	20240416	228500	-80.85	20230601	41450	5.55	20240416	0.00	N	004890	5000	121 억		57826	N	N	0	N	00	N
32	20240528	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	-950	5	-2.14	9724200	223	10.24	44400	44400	43100	57700	31100	44400	43606.28	2.38	0	-2	45100	44750	44050	43700	43000	44925	43875	121	13300	5000	26640	50	1	2425215	1054	-97.86	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	228500	-80.98	20230601	41450	4.83	20240416	0.00	N	004890	5000	121 억		57826	N	N	0	N	00	N
33	20240528	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44400	0	3	0.00	266400	6	0.28	44400	44400	44400	57700	31100	44400	44400.00	2.38	0	-1	45100	44750	44050	43700	43000	44925	43875	121	13300	5000	26640	50	1	2425215	1077	-100.00	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.70	41450	20240416	7.12	48300	-8.07	20240205	41450	7.12	20240416	228500	-80.57	20230601	41450	7.12	20240416	0.00	N	004890	5000	121 억		57826	N	N	0	N	00	N
34	20240527	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44400	1100	2	2.54	95279150	2163	202.53	43400	44400	43350	56200	30350	43300	44049.38	2.33	0	1338	43500	43400	43200	43100	42900	43450	43150	121	12900	5000	25980	50	1	2425215	1077	-100.00	0.25	12	0.09	-444.00	175280.00	230000	20230523	-80.70	41450	20240416	7.12	48300	-8.07	20240205	41450	7.12	20240416	228500	-80.57	20230601	41450	7.12	20240416	0.00	N	004890	5000	121 억		56486	N	N	0	N	00	N
35	20240527	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44200	900	2	2.08	85699500	1947	182.30	43400	44350	43350	56200	30350	43300	44016.18	2.33	0	1153	43500	43400	43200	43100	42900	43450	43150	121	12900	5000	25980	50	1	2425215	1072	-99.55	0.25	12	0.08	-444.00	175280.00	230000	20230523	-80.78	41450	20240416	6.63	48300	-8.49	20240205	41450	6.63	20240416	228500	-80.66	20230601	41450	6.63	20240416	0.00	N	004890	5000	121 억		56486	N	N	0	N	00	N
36	20240527	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44250	950	2	2.19	70510400	1604	150.19	43400	44300	43350	56200	30350	43300	43959.10	2.33	0	987	43500	43400	43200	43100	42900	43450	43150	121	12900	5000	25980	50	1	2425215	1073	-99.66	0.25	12	0.07	-444.00	175280.00	230000	20230523	-80.76	41450	20240416	6.76	48300	-8.39	20240205	41450	6.76	20240416	228500	-80.63	20230601	41450	6.76	20240416	0.00	N	004890	5000	121 억		56486	N	N	0	N	00	N
37	20240527	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44000	700	2	1.62	61181200	1393	130.43	43400	44200	43350	56200	30350	43300	43920.46	2.33	0	826	43500	43400	43200	43100	42900	43450	43150	121	12900	5000	25980	50	1	2425215	1067	-99.10	0.25	12	0.06	-444.00	175280.00	230000	20230523	-80.87	41450	20240416	6.15	48300	-8.90	20240205	41450	6.15	20240416	228500	-80.74	20230601	41450	6.15	20240416	0.00	N	004890	5000	121 억		56486	N	N	0	N	00	N
38	20240527	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	750	2	1.73	54251900	1236	115.73	43400	44200	43350	56200	30350	43300	43893.12	2.33	0	740	43500	43400	43200	43100	42900	43450	43150	121	12900	5000	25980	50	1	2425215	1068	-99.21	0.25	12	0.05	-444.00	175280.00	230000	20230523	-80.85	41450	20240416	6.27	48300	-8.80	20240205	41450	6.27	20240416	228500	-80.72	20230601	41450	6.27	20240416	0.00	N	004890	5000	121 억		56486	N	N	0	N	00	N
39	20240527	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44200	900	2	2.08	45172200	1030	96.44	43400	44200	43350	56200	30350	43300	43856.50	2.33	0	604	43500	43400	43200	43100	42900	43450	43150	121	12900	5000	25980	50	1	2425215	1072	-99.55	0.25	12	0.04	-444.00	175280.00	230000	20230523	-80.78	41450	20240416	6.63	48300	-8.49	20240205	41450	6.63	20240416	228500	-80.66	20230601	41450	6.63	20240416	0.00	N	004890	5000	121 억		56486	N	N	0	N	00	N
40	20240527	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	650	2	1.50	29711850	679	63.58	43400	43950	43350	56200	30350	43300	43758.25	2.33	0	349	43500	43400	43200	43100	42900	43450	43150	121	12900	5000	25980	50	1	2425215	1066	-98.99	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.89	41450	20240416	6.03	48300	-9.01	20240205	41450	6.03	20240416	228500	-80.77	20230601	41450	6.03	20240416	0.00	N	004890	5000	121 억		56486	N	N	0	N	00	N
41	20240527	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	0	3	0.00	0	0	0.00	0	0	0	56200	30350	43300	0.00	2.33	0	0	43500	43400	43200	43100	42900	43450	43150	121	12900	5000	25980	50	1	2425215	1050	-97.52	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	228500	-81.05	20230601	41450	4.46	20240416	0.00	N	004890	5000	121 억		56486	N	N	0	N	00	N
42	20240524	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	150	2	0.35	45996850	1066	61.62	43050	43300	43000	56000	30250	43150	43149.02	2.33	0	-235	43350	43250	43100	43000	42850	43300	43050	121	12850	5000	25890	50	1	2425215	1050	-97.52	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	228500	-81.05	20230601	41450	4.46	20240416	0.00	N	004890	5000	121 억		56423	N	N	0	N	00	N
43	20240524	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	50	2	0.12	43962800	1019	58.90	43050	43250	43000	56000	30250	43150	43143.08	2.33	0	-233	43350	43250	43100	43000	42850	43300	43050	121	12850	5000	25890	50	1	2425215	1048	-97.30	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	228500	-81.09	20230601	41450	4.22	20240416	0.00	N	004890	5000	121 억		56423	N	N	0	N	00	N
44	20240524	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	0	3	0.00	39124150	907	52.43	43050	43250	43000	56000	30250	43150	43135.78	2.33	0	-187	43350	43250	43100	43000	42850	43300	43050	121	12850	5000	25890	50	1	2425215	1046	-97.18	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		56423	N	N	0	N	00	N
45	20240524	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	50	2	0.12	27257250	632	36.53	43050	43250	43000	56000	30250	43150	43128.56	2.33	0	-134	43350	43250	43100	43000	42850	43300	43050	121	12850	5000	25890	50	1	2425215	1048	-97.30	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	228500	-81.09	20230601	41450	4.22	20240416	0.00	N	004890	5000	121 억		56423	N	N	0	N	00	N
46	20240524	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	0	3	0.00	26350050	611	35.32	43050	43250	43000	56000	30250	43150	43126.10	2.33	0	-128	43350	43250	43100	43000	42850	43300	43050	121	12850	5000	25890	50	1	2425215	1046	-97.18	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		56423	N	N	0	N	00	N
47	20240524	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	0	3	0.00	9519350	221	12.77	43050	43250	43000	56000	30250	43150	43073.98	2.33	0	-84	43350	43250	43100	43000	42850	43300	43050	121	12850	5000	25890	50	1	2425215	1046	-97.18	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		56423	N	N	0	N	00	N
48	20240524	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	100	2	0.23	689000	16	0.92	43050	43250	43050	56000	30250	43150	43062.50	2.33	0	7	43350	43250	43100	43000	42850	43300	43050	121	12850	5000	25890	50	1	2425215	1049	-97.41	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	228500	-81.07	20230601	41450	4.34	20240416	0.00	N	004890	5000	121 억		56423	N	N	0	N	00	N
49	20240524	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	0	3	0.00	0	0	0.00	0	0	0	56000	30250	43150	0.00	2.33	0	0	43350	43250	43100	43000	42850	43300	43050	121	12850	5000	25890	50	1	2425215	1046	-97.18	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	228500	-81.12	20230601	41450	4.10	20240416	0.00	N	004890	5000	121 억		56423	N	N	0	N	00	N
50	20240523	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	50	2	0.12	74435300	1730	56.52	43100	43200	42950	56000	30200	43100	43026.18	2.34	0	-255	43600	43350	43150	42900	42700	43250	42800	121	12900	5000	25860	50	1	2425215	1046	-97.18	0.25	12	0.07	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		56672	N	N	0	N	00	N
51	20240523	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	59985150	1395	45.57	43100	43200	42950	56000	30200	43100	43000.11	2.34	0	-231	43600	43350	43150	42900	42700	43250	42800	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.06	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		56672	N	N	0	N	00	N
52	20240523	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	57877600	1346	43.97	43100	43200	42950	56000	30200	43100	42999.70	2.34	0	-185	43600	43350	43150	42900	42700	43250	42800	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.06	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		56672	N	N	0	N	00	N
53	20240523	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43050	-50	5	-0.12	55425800	1289	42.11	43100	43200	42950	56000	30200	43100	42999.07	2.34	0	-128	43600	43350	43150	42900	42700	43250	42800	121	12900	5000	25860	50	1	2425215	1044	-96.96	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.28	41450	20240416	3.86	48300	-10.87	20240205	41450	3.86	20240416	230000	-81.28	20230523	41450	3.86	20240416	0.00	N	004890	5000	121 억		56672	N	N	0	N	00	N
54	20240523	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	53447600	1243	40.61	43100	43200	42950	56000	30200	43100	42998.87	2.34	0	-83	43600	43350	43150	42900	42700	43250	42800	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		56672	N	N	0	N	00	N
55	20240523	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	51598600	1200	39.20	43100	43200	42950	56000	30200	43100	42998.83	2.34	0	-42	43600	43350	43150	42900	42700	43250	42800	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		56672	N	N	0	N	00	N
56	20240523	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	15351650	357	11.66	43100	43200	43000	56000	30200	43100	43001.82	2.34	0	-1	43600	43350	43150	42900	42700	43250	42800	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		56672	N	N	0	N	00	N
57	20240523	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	100	2	0.23	129500	3	0.10	43100	43200	43100	56000	30200	43100	43166.67	2.34	0	0	43600	43350	43150	42900	42700	43250	42800	121	12900	5000	25860	50	1	2425215	1048	-97.30	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		56672	N	N	0	N	00	N
58	20240522	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	-200	5	-0.46	131580950	3059	996.42	43400	43400	42950	56200	30350	43300	43014.37	2.35	0	-208	43933	43616	43183	42866	42433	43400	42650	121	12900	5000	25980	50	1	2425215	1045	-97.07	0.25	12	0.13	-444.00	175280.00	230000	20230523	-81.26	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	230000	-81.26	20230523	41450	3.98	20240416	0.00	N	004890	5000	121 억		56886	N	N	0	N	00	N
59	20240522	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43050	-250	5	-0.58	130891350	3043	991.21	43400	43400	42950	56200	30350	43300	43013.92	2.35	0	-209	43933	43616	43183	42866	42433	43400	42650	121	12900	5000	25980	50	1	2425215	1044	-96.96	0.25	12	0.13	-444.00	175280.00	230000	20230523	-81.28	41450	20240416	3.86	48300	-10.87	20240205	41450	3.86	20240416	230000	-81.28	20230523	41450	3.86	20240416	0.00	N	004890	5000	121 억		56886	N	N	0	N	00	N
60	20240522	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-300	5	-0.69	113891100	2648	862.54	43400	43400	42950	56200	30350	43300	43010.23	2.35	0	-172	43933	43616	43183	42866	42433	43400	42650	121	12900	5000	25980	50	1	2425215	1043	-96.85	0.25	12	0.11	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		56886	N	N	0	N	00	N
61	20240522	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-300	5	-0.69	85725800	1993	649.19	43400	43400	42950	56200	30350	43300	43013.45	2.35	0	-110	43933	43616	43183	42866	42433	43400	42650	121	12900	5000	25980	50	1	2425215	1043	-96.85	0.25	12	0.08	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		56886	N	N	0	N	00	N
62	20240522	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-300	5	-0.69	58800200	1367	445.28	43400	43400	42950	56200	30350	43300	43014.05	2.35	0	-94	43933	43616	43183	42866	42433	43400	42650	121	12900	5000	25980	50	1	2425215	1043	-96.85	0.25	12	0.06	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		56886	N	N	0	N	00	N
63	20240522	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43050	-250	5	-0.58	45685100	1062	345.93	43400	43400	42950	56200	30350	43300	43017.98	2.35	0	-62	43933	43616	43183	42866	42433	43400	42650	121	12900	5000	25980	50	1	2425215	1044	-96.96	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.28	41450	20240416	3.86	48300	-10.87	20240205	41450	3.86	20240416	230000	-81.28	20230523	41450	3.86	20240416	0.00	N	004890	5000	121 억		56886	N	N	0	N	00	N
64	20240522	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-100	5	-0.23	44479050	1034	336.81	43400	43400	42950	56200	30350	43300	43016.49	2.35	0	-39	43933	43616	43183	42866	42433	43400	42650	121	12900	5000	25980	50	1	2425215	1048	-97.30	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		56886	N	N	0	N	00	N
65	20240522	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	100	2	0.23	43400	1	0.33	43400	43400	43400	56200	30350	43300	43400.00	2.35	0	0	43933	43616	43183	42866	42433	43400	42650	121	12900	5000	25980	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	0.00	N	004890	5000	121 억		56886	N	N	0	N	00	N
66	20240521	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43300	-100	5	-0.23	13157750	306	22.85	43500	43500	42750	56400	30400	43400	42999.18	2.35	0	-197	43666	43532	43266	43132	42866	43600	43200	121	13000	5000	26040	50	1	2425215	1050	-97.52	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.17	41450	20240416	4.46	48300	-10.35	20240205	41450	4.46	20240416	230000	-81.17	20230523	41450	4.46	20240416	0.00	N	004890	5000	121 억		57085	N	N	1	N	00	N
67	20240521	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-400	5	-0.92	11083300	258	19.27	43500	43500	42800	56400	30400	43400	42958.53	2.35	0	-163	43666	43532	43266	43132	42866	43600	43200	121	13000	5000	26040	50	1	2425215	1043	-96.85	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		57085	N	N	1	N	00	N
68	20240521	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	-450	5	-1.04	5768150	134	10.01	43500	43500	42950	56400	30400	43400	43045.90	2.35	0	-101	43666	43532	43266	43132	42866	43600	43200	121	13000	5000	26040	50	1	2425215	1042	-96.73	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.33	41450	20240416	3.62	48300	-11.08	20240205	41450	3.62	20240416	230000	-81.33	20230523	41450	3.62	20240416	0.00	N	004890	5000	121 억		57085	N	N	1	N	00	N
69	20240521	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-400	5	-0.92	4479650	104	7.77	43500	43500	43000	56400	30400	43400	43073.56	2.35	0	-73	43666	43532	43266	43132	42866	43600	43200	121	13000	5000	26040	50	1	2425215	1043	-96.85	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		57085	N	N	1	N	00	N
70	20240521	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43050	-350	5	-0.81	2587650	60	4.48	43500	43500	43050	56400	30400	43400	43127.50	2.35	0	-33	43666	43532	43266	43132	42866	43600	43200	121	13000	5000	26040	50	1	2425215	1044	-96.96	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.28	41450	20240416	3.86	48300	-10.87	20240205	41450	3.86	20240416	230000	-81.28	20230523	41450	3.86	20240416	0.00	N	004890	5000	121 억		57085	N	N	1	N	00	N
71	20240521	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-50	5	-0.12	1381950	32	2.39	43500	43500	43100	56400	30400	43400	43185.94	2.35	0	-22	43666	43532	43266	43132	42866	43600	43200	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	0.00	N	004890	5000	121 억		57085	N	N	1	N	00	N
72	20240521	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-200	5	-0.46	432700	10	0.75	43500	43500	43200	56400	30400	43400	43270.00	2.35	0	0	43666	43532	43266	43132	42866	43600	43200	121	13000	5000	26040	50	1	2425215	1048	-97.30	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		57085	N	N	1	N	00	N
73	20240521	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43400	0	3	0.00	0	0	0.00	0	0	0	56400	30400	43400	0.00	2.35	0	0	43666	43532	43266	43132	42866	43600	43200	121	13000	5000	26040	50	1	2425215	1053	-97.75	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.13	41450	20240416	4.70	48300	-10.14	20240205	41450	4.70	20240416	230000	-81.13	20230523	41450	4.70	20240416	0.00	N	004890	5000	121 억		57085	N	N	1	N	00	N
74	20240517	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	69061850	1602	96.33	43150	43300	43000	56000	30200	43100	43109.84	2.26	0	1270	43333	43216	43083	42966	42833	43275	43025	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.07	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		54714	N	N	1	N	00	N
75	20240517	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	100	2	0.23	62499400	1450	87.19	43150	43200	43000	56000	30200	43100	43103.03	2.26	0	1185	43333	43216	43083	42966	42833	43275	43025	121	12900	5000	25860	50	1	2425215	1048	-97.30	0.25	12	0.06	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		54714	N	N	1	N	00	N
76	20240517	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	52573400	1220	73.36	43150	43150	43000	56000	30200	43100	43092.95	2.26	0	991	43333	43216	43083	42966	42833	43275	43025	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		54714	N	N	1	N	00	N
77	20240517	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	50	2	0.12	44403400	1030	61.94	43150	43150	43000	56000	30200	43100	43110.10	2.26	0	903	43333	43216	43083	42966	42833	43275	43025	121	12900	5000	25860	50	1	2425215	1046	-97.18	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		54714	N	N	1	N	00	N
78	20240517	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	37595050	872	52.44	43150	43150	43000	56000	30200	43100	43113.59	2.26	0	776	43333	43216	43083	42966	42833	43275	43025	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		54714	N	N	1	N	00	N
79	20240517	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	36305050	842	50.63	43150	43150	43000	56000	30200	43100	43117.64	2.26	0	776	43333	43216	43083	42966	42833	43275	43025	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		54714	N	N	1	N	00	N
80	20240517	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	50	2	0.12	14195200	329	19.78	43150	43150	43100	56000	30200	43100	43146.50	2.26	0	293	43333	43216	43083	42966	42833	43275	43025	121	12900	5000	25860	50	1	2425215	1046	-97.18	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		54714	N	N	1	N	00	N
81	20240517	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	0	3	0.00	0	0	0.00	0	0	0	56000	30200	43100	0.00	2.26	0	0	43333	43216	43083	42966	42833	43275	43025	121	12900	5000	25860	50	1	2425215	1045	-97.07	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.26	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	230000	-81.26	20230523	41450	3.98	20240416	0.00	N	004890	5000	121 억		54714	N	N	1	N	00	N
82	20240516	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	400	2	0.94	70619900	1639	348.72	43000	43200	42950	55500	29900	42700	43087.19	2.20	0	1333	43100	42900	42700	42500	42300	42900	42500	121	12800	5000	25620	50	1	2425215	1045	-97.07	0.25	12	0.07	-444.00	175280.00	230000	20230523	-81.26	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	230000	-81.26	20230523	41450	3.98	20240416	0.00	N	004890	5000	121 억		53381	N	N	1	N	00	N
83	20240516	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	500	2	1.17	65915700	1530	325.53	43000	43200	42950	55500	29900	42700	43082.16	2.20	0	1290	43100	42900	42700	42500	42300	42900	42500	121	12800	5000	25620	50	1	2425215	1048	-97.30	0.25	12	0.06	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		53381	N	N	0	N	00	N
84	20240516	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	400	2	0.94	45569400	1059	225.32	43000	43200	42950	55500	29900	42700	43030.59	2.20	0	828	43100	42900	42700	42500	42300	42900	42500	121	12800	5000	25620	50	1	2425215	1045	-97.07	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.26	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	230000	-81.26	20230523	41450	3.98	20240416	0.00	N	004890	5000	121 억		53381	N	N	0	N	00	N
85	20240516	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	450	2	1.05	43068200	1001	212.98	43000	43150	42950	55500	29900	42700	43025.17	2.20	0	850	43100	42900	42700	42500	42300	42900	42500	121	12800	5000	25620	50	1	2425215	1046	-97.18	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		53381	N	N	0	N	00	N
86	20240516	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	300	2	0.70	39064550	908	193.19	43000	43100	42950	55500	29900	42700	43022.63	2.20	0	797	43100	42900	42700	42500	42300	42900	42500	121	12800	5000	25620	50	1	2425215	1043	-96.85	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		53381	N	N	0	N	00	N
87	20240516	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	400	2	0.94	37860500	880	187.23	43000	43100	42950	55500	29900	42700	43023.30	2.20	0	797	43100	42900	42700	42500	42300	42900	42500	121	12800	5000	25620	50	1	2425215	1045	-97.07	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.26	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	230000	-81.26	20230523	41450	3.98	20240416	0.00	N	004890	5000	121 억		53381	N	N	0	N	00	N
88	20240516	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43050	350	2	0.82	33042250	768	163.40	43000	43050	42950	55500	29900	42700	43023.76	2.20	0	727	43100	42900	42700	42500	42300	42900	42500	121	12800	5000	25620	50	1	2425215	1044	-96.96	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.28	41450	20240416	3.86	48300	-10.87	20240205	41450	3.86	20240416	230000	-81.28	20230523	41450	3.86	20240416	0.00	N	004890	5000	121 억		53381	N	N	0	N	00	N
89	20240516	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	300	2	0.70	172000	4	0.85	43000	43000	43000	55500	29900	42700	43000.00	2.20	0	0	43100	42900	42700	42500	42300	42900	42500	121	12800	5000	25620	50	1	2425215	1043	-96.85	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		53381	N	N	0	N	00	N
90	20240514	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	0	3	0.00	20012050	470	109.81	42700	42900	42500	55500	29900	42700	42578.83	2.21	0	-156	43100	42900	42750	42550	42400	42825	42475	121	12800	5000	25620	50	1	2425215	1036	-96.17	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.43	41450	20240416	3.02	48300	-11.59	20240205	41450	3.02	20240416	230000	-81.43	20230523	41450	3.02	20240416	0.00	N	004890	5000	121 억		53535	N	N	0	N	00	N
91	20240514	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-100	5	-0.23	19713250	463	108.18	42700	42900	42500	55500	29900	42700	42577.21	2.21	0	-150	43100	42900	42750	42550	42400	42825	42475	121	12800	5000	25620	50	1	2425215	1033	-95.95	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.48	41450	20240416	2.77	48300	-11.80	20240205	41450	2.77	20240416	230000	-81.48	20230523	41450	2.77	20240416	0.00	N	004890	5000	121 억		53535	N	N	0	N	00	N
92	20240514	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-100	5	-0.23	18051850	424	99.07	42700	42900	42500	55500	29900	42700	42575.12	2.21	0	-129	43100	42900	42750	42550	42400	42825	42475	121	12800	5000	25620	50	1	2425215	1033	-95.95	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.48	41450	20240416	2.77	48300	-11.80	20240205	41450	2.77	20240416	230000	-81.48	20230523	41450	2.77	20240416	0.00	N	004890	5000	121 억		53535	N	N	0	N	00	N
93	20240514	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	-150	5	-0.35	16901800	397	92.76	42700	42900	42500	55500	29900	42700	42573.80	2.21	0	-129	43100	42900	42750	42550	42400	42825	42475	121	12800	5000	25620	50	1	2425215	1032	-95.83	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.50	41450	20240416	2.65	48300	-11.90	20240205	41450	2.65	20240416	230000	-81.50	20230523	41450	2.65	20240416	0.00	N	004890	5000	121 억		53535	N	N	0	N	00	N
94	20240514	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-100	5	-0.23	9371650	220	51.40	42700	42900	42500	55500	29900	42700	42598.41	2.21	0	-68	43100	42900	42750	42550	42400	42825	42475	121	12800	5000	25620	50	1	2425215	1033	-95.95	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.48	41450	20240416	2.77	48300	-11.80	20240205	41450	2.77	20240416	230000	-81.48	20230523	41450	2.77	20240416	0.00	N	004890	5000	121 억		53535	N	N	0	N	00	N
95	20240514	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	100	2	0.23	8094650	190	44.39	42700	42900	42500	55500	29900	42700	42603.42	2.21	0	-38	43100	42900	42750	42550	42400	42825	42475	121	12800	5000	25620	50	1	2425215	1038	-96.40	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.39	41450	20240416	3.26	48300	-11.39	20240205	41450	3.26	20240416	230000	-81.39	20230523	41450	3.26	20240416	0.00	N	004890	5000	121 억		53535	N	N	0	N	00	N
96	20240514	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42850	150	2	0.35	2605300	61	14.25	42700	42900	42600	55500	29900	42700	42709.84	2.21	0	-32	43100	42900	42750	42550	42400	42825	42475	121	12800	5000	25620	50	1	2425215	1039	-96.51	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.37	41450	20240416	3.38	48300	-11.28	20240205	41450	3.38	20240416	230000	-81.37	20230523	41450	3.38	20240416	0.00	N	004890	5000	121 억		53535	N	N	0	N	00	N
97	20240514	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	0	3	0.00	0	0	0.00	0	0	0	55500	29900	42700	0.00	2.21	0	0	43100	42900	42750	42550	42400	42825	42475	121	12800	5000	25620	50	1	2425215	1036	-96.17	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.43	41450	20240416	3.02	48300	-11.59	20240205	41450	3.02	20240416	230000	-81.43	20230523	41450	3.02	20240416	0.00	N	004890	5000	121 억		53535	N	N	0	N	00	N
98	20240513	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	-50	5	-0.12	18312200	428	117.91	42800	42950	42600	55500	29950	42750	42785.51	2.21	0	-135	43383	43066	42883	42566	42383	42975	42475	121	12750	5000	25650	50	1	2425215	1036	-96.17	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.43	41450	20240416	3.02	48300	-11.59	20240205	41450	3.02	20240416	230000	-81.43	20230523	41450	3.02	20240416	0.00	N	004890	5000	121 억		53670	N	N	0	N	00	N
99	20240513	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-100	5	-0.23	18098700	423	116.53	42800	42950	42600	55500	29950	42750	42786.52	2.21	0	-135	43383	43066	42883	42566	42383	42975	42475	121	12750	5000	25650	50	1	2425215	1034	-96.06	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.46	41450	20240416	2.90	48300	-11.70	20240205	41450	2.90	20240416	230000	-81.46	20230523	41450	2.90	20240416	0.00	N	004890	5000	121 억		53670	N	N	0	N	00	N
100	20240513	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	-50	5	-0.12	15965850	373	102.75	42800	42950	42650	55500	29950	42750	42803.89	2.21	0	-133	43383	43066	42883	42566	42383	42975	42475	121	12750	5000	25650	50	1	2425215	1036	-96.17	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.43	41450	20240416	3.02	48300	-11.59	20240205	41450	3.02	20240416	230000	-81.43	20230523	41450	3.02	20240416	0.00	N	004890	5000	121 억		53670	N	N	0	N	00	N
101	20240513	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	-50	5	-0.12	14300400	334	92.01	42800	42950	42650	55500	29950	42750	42815.57	2.21	0	-105	43383	43066	42883	42566	42383	42975	42475	121	12750	5000	25650	50	1	2425215	1036	-96.17	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.43	41450	20240416	3.02	48300	-11.59	20240205	41450	3.02	20240416	230000	-81.43	20230523	41450	3.02	20240416	0.00	N	004890	5000	121 억		53670	N	N	0	N	00	N
102	20240513	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-100	5	-0.23	12208100	285	78.51	42800	42950	42650	55500	29950	42750	42835.44	2.21	0	-75	43383	43066	42883	42566	42383	42975	42475	121	12750	5000	25650	50	1	2425215	1034	-96.06	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.46	41450	20240416	2.90	48300	-11.70	20240205	41450	2.90	20240416	230000	-81.46	20230523	41450	2.90	20240416	0.00	N	004890	5000	121 억		53670	N	N	0	N	00	N
103	20240513	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	150	2	0.35	10203500	238	65.56	42800	42950	42650	55500	29950	42750	42871.85	2.21	0	-29	43383	43066	42883	42566	42383	42975	42475	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.35	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	230000	-81.35	20230523	41450	3.50	20240416	0.00	N	004890	5000	121 억		53670	N	N	0	N	00	N
104	20240513	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	1837250	43	11.85	42800	42800	42650	55500	29950	42750	42726.74	2.21	0	-21	43383	43066	42883	42566	42383	42975	42475	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.39	41450	20240416	3.26	48300	-11.39	20240205	41450	3.26	20240416	230000	-81.39	20230523	41450	3.26	20240416	0.00	N	004890	5000	121 억		53670	N	N	0	N	00	N
105	20240513	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	42800	1	0.28	42800	42800	42800	55500	29950	42750	42800.00	2.21	0	0	43383	43066	42883	42566	42383	42975	42475	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.39	41450	20240416	3.26	48300	-11.39	20240205	41450	3.26	20240416	230000	-81.39	20230523	41450	3.26	20240416	0.00	N	004890	5000	121 억		53670	N	N	0	N	00	N
106	20240510	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	-250	5	-0.58	15530250	363	30.95	42800	43200	42700	55900	30100	43000	42783.06	2.22	0	-336	43266	43132	43066	42932	42866	43100	42900	121	12900	5000	25800	50	1	2425215	1037	-96.28	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.41	41450	20240416	3.14	48300	-11.49	20240205	41450	3.14	20240416	230000	-81.41	20230523	41450	3.14	20240416	0.00	N	004890	5000	121 억		53867	N	N	0	N	00	N
107	20240510	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	-200	5	-0.47	9071600	212	18.07	42800	43200	42700	55900	30100	43000	42790.57	2.22	0	-185	43266	43132	43066	42932	42866	43100	42900	121	12900	5000	25800	50	1	2425215	1038	-96.40	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.39	41450	20240416	3.26	48300	-11.39	20240205	41450	3.26	20240416	230000	-81.39	20230523	41450	3.26	20240416	0.00	N	004890	5000	121 억		53867	N	N	0	N	00	N
108	20240510	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	-250	5	-0.58	7188300	168	14.32	42800	43200	42700	55900	30100	43000	42787.50	2.22	0	-141	43266	43132	43066	42932	42866	43100	42900	121	12900	5000	25800	50	1	2425215	1037	-96.28	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.41	41450	20240416	3.14	48300	-11.49	20240205	41450	3.14	20240416	230000	-81.41	20230523	41450	3.14	20240416	0.00	N	004890	5000	121 억		53867	N	N	0	N	00	N
109	20240510	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	-250	5	-0.58	5519500	129	11.00	42800	43200	42700	55900	30100	43000	42786.82	2.22	0	-113	43266	43132	43066	42932	42866	43100	42900	121	12900	5000	25800	50	1	2425215	1037	-96.28	0.24	12	0.01	-444.00	175280.00	230000	20230523	-81.41	41450	20240416	3.14	48300	-11.49	20240205	41450	3.14	20240416	230000	-81.41	20230523	41450	3.14	20240416	0.00	N	004890	5000	121 억		53867	N	N	0	N	00	N
110	20240510	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	-250	5	-0.58	3852450	90	7.67	42800	43200	42750	55900	30100	43000	42805.00	2.22	0	-79	43266	43132	43066	42932	42866	43100	42900	121	12900	5000	25800	50	1	2425215	1037	-96.28	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.41	41450	20240416	3.14	48300	-11.49	20240205	41450	3.14	20240416	230000	-81.41	20230523	41450	3.14	20240416	0.00	N	004890	5000	121 억		53867	N	N	0	N	00	N
111	20240510	110149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	-200	5	-0.47	2569700	60	5.12	42800	43200	42800	55900	30100	43000	42828.33	2.22	0	-53	43266	43132	43066	42932	42866	43100	42900	121	12900	5000	25800	50	1	2425215	1038	-96.40	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.39	41450	20240416	3.26	48300	-11.39	20240205	41450	3.26	20240416	230000	-81.39	20230523	41450	3.26	20240416	0.00	N	004890	5000	121 억		53867	N	N	0	N	00	N
112	20240510	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42850	-150	5	-0.35	515250	12	1.02	42800	43200	42800	55900	30100	43000	42937.50	2.22	0	-6	43266	43132	43066	42932	42866	43100	42900	121	12900	5000	25800	50	1	2425215	1039	-96.51	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.37	41450	20240416	3.38	48300	-11.28	20240205	41450	3.38	20240416	230000	-81.37	20230523	41450	3.38	20240416	0.00	N	004890	5000	121 억		53867	N	N	0	N	00	N
113	20240510	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	-200	5	-0.47	42800	1	0.09	42800	42800	42800	55900	30100	43000	42800.00	2.22	0	0	43266	43132	43066	42932	42866	43100	42900	121	12900	5000	25800	50	1	2425215	1038	-96.40	0.24	12	0.00	-444.00	175280.00	230000	20230523	-81.39	41450	20240416	3.26	48300	-11.39	20240205	41450	3.26	20240416	230000	-81.39	20230523	41450	3.26	20240416	0.00	N	004890	5000	121 억		53867	N	N	0	N	00	N
114	20240509	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-200	5	-0.46	50586650	1173	119.45	43200	43200	43000	56100	30250	43200	43125.11	2.23	0	-133	43500	43350	43050	42900	42600	43425	42975	121	12900	5000	25920	50	1	2425215	1043	-96.85	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		54002	N	N	0	N	00	N
115	20240509	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43050	-150	5	-0.35	49898650	1157	117.82	43200	43200	43050	56100	30250	43200	43126.86	2.23	0	-129	43500	43350	43050	42900	42600	43425	42975	121	12900	5000	25920	50	1	2425215	1044	-96.96	0.25	12	0.05	-444.00	175280.00	230000	20230523	-81.28	41450	20240416	3.86	48300	-10.87	20240205	41450	3.86	20240416	230000	-81.28	20230523	41450	3.86	20240416	0.00	N	004890	5000	121 억		54002	N	N	0	N	00	N
116	20240509	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-50	5	-0.12	45458200	1054	107.33	43200	43200	43100	56100	30250	43200	43128.41	2.23	0	-101	43500	43350	43050	42900	42600	43425	42975	121	12900	5000	25920	50	1	2425215	1046	-97.18	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		54002	N	N	0	N	00	N
117	20240509	130151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-50	5	-0.12	25522450	592	60.29	43200	43200	43100	56100	30250	43200	43110.43	2.23	0	-74	43500	43350	43050	42900	42600	43425	42975	121	12900	5000	25920	50	1	2425215	1046	-97.18	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		54002	N	N	0	N	00	N
118	20240509	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	-100	5	-0.23	22933450	532	54.18	43200	43200	43100	56100	30250	43200	43105.87	2.23	0	-64	43500	43350	43050	42900	42600	43425	42975	121	12900	5000	25920	50	1	2425215	1045	-97.07	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.26	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	230000	-81.26	20230523	41450	3.98	20240416	0.00	N	004890	5000	121 억		54002	N	N	0	N	00	N
119	20240509	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-50	5	-0.12	3581450	83	8.45	43200	43200	43100	56100	30250	43200	43141.55	2.23	0	-37	43500	43350	43050	42900	42600	43425	42975	121	12900	5000	25920	50	1	2425215	1046	-97.18	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		54002	N	N	0	N	00	N
120	20240509	100150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	0	3	0.00	1338450	31	3.16	43200	43200	43150	56100	30250	43200	43160.53	2.23	0	2	43500	43350	43050	42900	42600	43425	42975	121	12900	5000	25920	50	1	2425215	1048	-97.30	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		54002	N	N	0	N	00	N
121	20240509	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	0	3	0.00	518400	12	1.22	0	0	0	56100	30250	43200	0.00	2.23	0	0	43500	43350	43050	42900	42600	43425	42975	121	12900	5000	25920	50	1	2425215	1048	-97.30	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		54002	N	N	0	N	00	N
122	20240508	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	100	2	0.23	42190600	982	81.90	43000	43200	42750	56000	30200	43100	42963.95	2.23	0	-161	43500	43300	43000	42800	42500	43400	42900	121	12900	5000	25860	50	1	2425215	1048	-97.30	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		54170	N	N	0	N	00	N
123	20240508	150150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	-150	5	-0.35	33464500	780	65.05	43000	43000	42750	56000	30200	43100	42903.21	2.23	0	-164	43500	43300	43000	42800	42500	43400	42900	121	12900	5000	25860	50	1	2425215	1042	-96.73	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.33	41450	20240416	3.62	48300	-11.08	20240205	41450	3.62	20240416	230000	-81.33	20230523	41450	3.62	20240416	0.00	N	004890	5000	121 억		54170	N	N	0	N	00	N
124	20240508	140149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	-200	5	-0.46	32177300	750	62.55	43000	43000	42750	56000	30200	43100	42903.07	2.23	0	-134	43500	43300	43000	42800	42500	43400	42900	121	12900	5000	25860	50	1	2425215	1040	-96.62	0.24	12	0.03	-444.00	175280.00	230000	20230523	-81.35	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	230000	-81.35	20230523	41450	3.50	20240416	0.00	N	004890	5000	121 억		54170	N	N	0	N	00	N
125	20240508	130148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	-200	5	-0.46	30976050	722	60.22	43000	43000	42750	56000	30200	43100	42903.12	2.23	0	-108	43500	43300	43000	42800	42500	43400	42900	121	12900	5000	25860	50	1	2425215	1040	-96.62	0.24	12	0.03	-444.00	175280.00	230000	20230523	-81.35	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	230000	-81.35	20230523	41450	3.50	20240416	0.00	N	004890	5000	121 억		54170	N	N	0	N	00	N
126	20240508	120149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	-150	5	-0.35	29602900	690	57.55	43000	43000	42750	56000	30200	43100	42902.75	2.23	0	-76	43500	43300	43000	42800	42500	43400	42900	121	12900	5000	25860	50	1	2425215	1042	-96.73	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.33	41450	20240416	3.62	48300	-11.08	20240205	41450	3.62	20240416	230000	-81.33	20230523	41450	3.62	20240416	0.00	N	004890	5000	121 억		54170	N	N	0	N	00	N
127	20240508	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	-150	5	-0.35	28443250	663	55.30	43000	43000	42750	56000	30200	43100	42900.83	2.23	0	-51	43500	43300	43000	42800	42500	43400	42900	121	12900	5000	25860	50	1	2425215	1042	-96.73	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.33	41450	20240416	3.62	48300	-11.08	20240205	41450	3.62	20240416	230000	-81.33	20230523	41450	3.62	20240416	0.00	N	004890	5000	121 억		54170	N	N	0	N	00	N
128	20240508	100150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	-200	5	-0.46	27327800	637	53.13	43000	43000	42750	56000	30200	43100	42900.78	2.23	0	-26	43500	43300	43000	42800	42500	43400	42900	121	12900	5000	25860	50	1	2425215	1040	-96.62	0.24	12	0.03	-444.00	175280.00	230000	20230523	-81.35	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	230000	-81.35	20230523	41450	3.50	20240416	0.00	N	004890	5000	121 억		54170	N	N	0	N	00	N
129	20240508	090149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-100	5	-0.23	129000	3	0.25	43000	43000	43000	56000	30200	43100	43000.00	2.23	0	0	43500	43300	43000	42800	42500	43400	42900	121	12900	5000	25860	50	1	2425215	1043	-96.85	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		54170	N	N	0	N	00	N
130	20240503	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-150	5	-0.35	33342750	775	752.43	43450	43450	42850	56300	30350	43350	43022.90	2.24	0	-91	43650	43500	43300	43150	42950	43575	43225	121	12950	5000	26010	50	1	2425215	1048	-97.30	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		54422	N	N	1	N	00	N
131	20240503	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	-350	5	-0.81	27405350	637	618.45	43450	43450	42850	56300	30350	43350	43022.53	2.24	0	-88	43650	43500	43300	43150	42950	43575	43225	121	12950	5000	26010	50	1	2425215	1043	-96.85	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.30	41450	20240416	3.74	48300	-10.97	20240205	41450	3.74	20240416	230000	-81.30	20230523	41450	3.74	20240416	0.00	N	004890	5000	121 억		54422	N	N	3	N	00	N
132	20240503	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	-450	5	-1.04	20281200	471	457.28	43450	43450	42900	56300	30350	43350	43059.87	2.24	0	-73	43650	43500	43300	43150	42950	43575	43225	121	12950	5000	26010	50	1	2425215	1040	-96.62	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.35	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	230000	-81.35	20230523	41450	3.50	20240416	0.00	N	004890	5000	121 억		54422	N	N	3	N	00	N
133	20240503	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	-450	5	-1.04	20023550	465	451.46	43450	43450	42900	56300	30350	43350	43061.40	2.24	0	-67	43650	43500	43300	43150	42950	43575	43225	121	12950	5000	26010	50	1	2425215	1040	-96.62	0.24	12	0.02	-444.00	175280.00	230000	20230523	-81.35	41450	20240416	3.50	48300	-11.18	20240205	41450	3.50	20240416	230000	-81.35	20230523	41450	3.50	20240416	0.00	N	004890	5000	121 억		54422	N	N	3	N	00	N
134	20240503	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43100	-250	5	-0.58	12030750	279	270.87	43450	43450	43050	56300	30350	43350	43120.97	2.24	0	-40	43650	43500	43300	43150	42950	43575	43225	121	12950	5000	26010	50	1	2425215	1045	-97.07	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.26	41450	20240416	3.98	48300	-10.77	20240205	41450	3.98	20240416	230000	-81.26	20230523	41450	3.98	20240416	0.00	N	004890	5000	121 억		54422	N	N	3	N	00	N
135	20240503	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-200	5	-0.46	6862300	159	154.37	43450	43450	43100	56300	30350	43350	43159.12	2.24	0	-34	43650	43500	43300	43150	42950	43575	43225	121	12950	5000	26010	50	1	2425215	1046	-97.18	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		54422	N	N	3	N	00	N
136	20240503	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-200	5	-0.46	993900	23	22.33	43450	43450	43100	56300	30350	43350	43213.04	2.24	0	-21	43650	43500	43300	43150	42950	43575	43225	121	12950	5000	26010	50	1	2425215	1046	-97.18	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.24	41450	20240416	4.10	48300	-10.66	20240205	41450	4.10	20240416	230000	-81.24	20230523	41450	4.10	20240416	0.00	N	004890	5000	121 억		54422	N	N	3	N	00	N
137	20240503	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-100	5	-0.23	173200	4	3.88	43450	43450	43250	56300	30350	43350	43300.00	2.24	0	-2	43650	43500	43300	43150	42950	43575	43225	121	12950	5000	26010	50	1	2425215	1049	-97.41	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	230000	-81.20	20230523	41450	4.34	20240416	0.00	N	004890	5000	121 억		54422	N	N	3	N	00	N
138	20240502	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-50	5	-0.12	4449200	103	45.58	43250	43450	43100	56400	30400	43400	43196.12	2.25	0	-58	43766	43582	43366	43182	42966	43675	43275	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	0.00	N	004890	5000	121 억		54483	N	N	3	N	00	N
139	20240502	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43350	-50	5	-0.12	3972950	92	40.71	43250	43450	43100	56400	30400	43400	43184.24	2.25	0	-57	43766	43582	43366	43182	42966	43675	43275	121	13000	5000	26040	50	1	2425215	1051	-97.64	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.15	41450	20240416	4.58	48300	-10.25	20240205	41450	4.58	20240416	230000	-81.15	20230523	41450	4.58	20240416	0.00	N	004890	5000	121 억		54483	N	N	0	N	00	N
140	20240502	140150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-150	5	-0.35	3886250	90	39.82	43250	43450	43100	56400	30400	43400	43180.56	2.25	0	-55	43766	43582	43366	43182	42966	43675	43275	121	13000	5000	26040	50	1	2425215	1049	-97.41	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	230000	-81.20	20230523	41450	4.34	20240416	0.00	N	004890	5000	121 억		54483	N	N	0	N	00	N
141	20240502	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43200	-200	5	-0.46	3756350	87	38.50	43250	43450	43100	56400	30400	43400	43176.44	2.25	0	-52	43766	43582	43366	43182	42966	43675	43275	121	13000	5000	26040	50	1	2425215	1048	-97.30	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.22	41450	20240416	4.22	48300	-10.56	20240205	41450	4.22	20240416	230000	-81.22	20230523	41450	4.22	20240416	0.00	N	004890	5000	121 억		54483	N	N	0	N	00	N
142	20240502	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	50	2	0.12	3237950	75	33.19	43250	43450	43100	56400	30400	43400	43172.67	2.25	0	-42	43766	43582	43366	43182	42966	43675	43275	121	13000	5000	26040	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	0.00	N	004890	5000	121 억		54483	N	N	0	N	00	N
143	20240502	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	50	2	0.12	3237950	75	33.19	43250	43450	43100	56400	30400	43400	43172.67	2.25	0	-42	43766	43582	43366	43182	42966	43675	43275	121	13000	5000	26040	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	0.00	N	004890	5000	121 억		54483	N	N	0	N	00	N
144	20240502	100150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	50	2	0.12	1814600	42	18.58	43250	43450	43100	56400	30400	43400	43204.76	2.25	0	-42	43766	43582	43366	43182	42966	43675	43275	121	13000	5000	26040	50	1	2425215	1054	-97.86	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.11	41450	20240416	4.83	48300	-10.04	20240205	41450	4.83	20240416	230000	-81.11	20230523	41450	4.83	20240416	0.00	N	004890	5000	121 억		54483	N	N	0	N	00	N
145	20240502	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-150	5	-0.35	129750	3	1.33	43250	43250	43250	56400	30400	43400	43250.00	2.25	0	-3	43766	43582	43366	43182	42966	43675	43275	121	13000	5000	26040	50	1	2425215	1049	-97.41	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.20	41450	20240416	4.34	48300	-10.46	20240205	41450	4.34	20240416	230000	-81.20	20230523	41450	4.34	20240416	0.00	N	004890	5000	121 억		54483	N	N	0	N	00	N