KissMeData/009160/price/prices-20240601.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	20240628	160245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3885	-80	5	-2.02	73892140	18673	58.38	3965	4040	3885	5150	2780	3965	3957.16	3.00	0	-1843	4135	4050	3985	3900	3835	4092	3942	327	1185	500	2850	5	1	65429516	2542	-39.24	0.41	12	0.03	-99.00	9490.00	5440	20240326	-28.58	3270	20231031	18.81	5440	-28.58	20240326	3750	3.60	20240118	5440	-28.58	20240326	3270	18.81	20231031	0.96	N	009160	500	327 억		1965262	N	N	52	N	00	N
3	20240628	150244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	30	2	0.76	38786985	9705	30.34	3965	4040	3965	5150	2780	3965	3996.60	3.00	0	-1492	4135	4050	3985	3900	3835	4092	3942	327	1185	500	2850	5	1	65429516	2614	-40.35	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.56	3270	20231031	22.17	5440	-26.56	20240326	3750	6.53	20240118	5440	-26.56	20240326	3270	22.17	20231031	0.96	N	009160	500	327 억		1965262	N	N	58	N	00	N
4	20240628	140244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	50	2	1.26	29727135	7443	23.27	3965	4040	3965	5150	2780	3965	3993.97	3.00	0	-838	4135	4050	3985	3900	3835	4092	3942	327	1185	500	2850	5	1	65429516	2627	-40.56	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.19	3270	20231031	22.78	5440	-26.19	20240326	3750	7.07	20240118	5440	-26.19	20240326	3270	22.78	20231031	0.96	N	009160	500	327 억		1965262	N	N	58	N	00	N
5	20240628	130244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	40	2	1.01	23412895	5868	18.35	3965	4040	3965	5150	2780	3965	3989.93	3.00	0	-525	4135	4050	3985	3900	3835	4092	3942	327	1185	500	2850	5	1	65429516	2620	-40.45	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.38	3270	20231031	22.48	5440	-26.38	20240326	3750	6.80	20240118	5440	-26.38	20240326	3270	22.48	20231031	0.96	N	009160	500	327 억		1965262	N	N	58	N	00	N
6	20240628	120243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	35	2	0.88	20977070	5259	16.44	3965	4040	3965	5150	2780	3965	3988.79	3.00	0	-474	4135	4050	3985	3900	3835	4092	3942	327	1185	500	2850	5	1	65429516	2617	-40.40	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.47	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	5440	-26.47	20240326	3270	22.32	20231031	0.96	N	009160	500	327 억		1965262	N	N	58	N	00	N
7	20240628	110242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3965	0	3	0.00	15072165	3782	11.82	3965	4040	3965	5150	2780	3965	3985.24	3.00	0	46	4135	4050	3985	3900	3835	4092	3942	327	1185	500	2850	5	1	65429516	2594	-40.05	0.42	12	0.01	-99.00	9490.00	5440	20240326	-27.11	3270	20231031	21.25	5440	-27.11	20240326	3750	5.73	20240118	5440	-27.11	20240326	3270	21.25	20231031	0.96	N	009160	500	327 억		1965262	N	N	58	N	00	N
8	20240628	100240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	35	2	0.88	4775370	1193	3.73	3965	4040	3965	5150	2780	3965	4002.82	3.00	0	-114	4135	4050	3985	3900	3835	4092	3942	327	1185	500	2850	5	1	65429516	2617	-40.40	0.42	12	0.00	-99.00	9490.00	5440	20240326	-26.47	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	5440	-26.47	20240326	3270	22.32	20231031	0.96	N	009160	500	327 억		1965262	N	N	58	N	00	N
9	20240628	090240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	35	2	0.88	1022470	257	0.80	3965	4000	3965	5150	2780	3965	3978.48	3.00	0	-4	4135	4050	3985	3900	3835	4092	3942	327	1185	500	2850	5	1	65429516	2617	-40.40	0.42	12	0.00	-99.00	9490.00	5440	20240326	-26.47	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	5440	-26.47	20240326	3270	22.32	20231031	0.96	N	009160	500	327 억		1965262	N	N	58	N	00	N
10	20240627	160236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3965	5	2	0.13	126148800	31401	84.08	3920	4070	3920	5140	2775	3960	4017.36	3.00	0	9241	4116	4037	3951	3872	3786	4077	3912	327	1180	500	2850	5	1	65429516	2594	-40.05	0.42	12	0.05	-99.00	9490.00	5440	20240326	-27.11	3270	20231031	21.25	5440	-27.11	20240326	3750	5.73	20240118	5440	-27.11	20240326	3270	21.25	20231031	1.00	N	009160	500	327 억		1960190	N	N	58	N	00	N
11	20240627	150241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	70	2	1.77	114985415	28594	76.56	3920	4070	3920	5140	2775	3960	4021.32	3.00	0	9608	4116	4037	3951	3872	3786	4077	3912	327	1180	500	2850	5	1	65429516	2637	-40.71	0.42	12	0.04	-99.00	9490.00	5440	20240326	-25.92	3270	20231031	23.24	5440	-25.92	20240326	3750	7.47	20240118	5440	-25.92	20240326	3270	23.24	20231031	1.00	N	009160	500	327 억		1960190	N	N	57	N	00	N
12	20240627	140239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	55	2	1.39	108401335	26950	72.16	3920	4070	3920	5140	2775	3960	4022.32	3.00	0	10449	4116	4037	3951	3872	3786	4077	3912	327	1180	500	2850	5	1	65429516	2627	-40.56	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.19	3270	20231031	22.78	5440	-26.19	20240326	3750	7.07	20240118	5440	-26.19	20240326	3270	22.78	20231031	1.00	N	009160	500	327 억		1960190	N	N	57	N	00	N
13	20240627	130240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4060	100	2	2.53	97546880	24260	64.96	3920	4070	3920	5140	2775	3960	4020.90	3.00	0	11315	4116	4037	3951	3872	3786	4077	3912	327	1180	500	2850	5	1	65429516	2656	-41.01	0.43	12	0.04	-99.00	9490.00	5440	20240326	-25.37	3270	20231031	24.16	5440	-25.37	20240326	3750	8.27	20240118	5440	-25.37	20240326	3270	24.16	20231031	1.00	N	009160	500	327 억		1960190	N	N	57	N	00	N
14	20240627	120241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	45	2	1.14	21595945	5422	14.52	3920	4005	3920	5140	2775	3960	3983.03	3.00	0	2653	4116	4037	3951	3872	3786	4077	3912	327	1180	500	2850	5	1	65429516	2620	-40.45	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.38	3270	20231031	22.48	5440	-26.38	20240326	3750	6.80	20240118	5440	-26.38	20240326	3270	22.48	20231031	1.00	N	009160	500	327 억		1960190	N	N	57	N	00	N
15	20240627	110241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	25	2	0.63	6251450	1572	4.21	3920	4005	3920	5140	2775	3960	3976.77	3.00	0	-435	4116	4037	3951	3872	3786	4077	3912	327	1180	500	2850	5	1	65429516	2607	-40.25	0.42	12	0.00	-99.00	9490.00	5440	20240326	-26.75	3270	20231031	21.87	5440	-26.75	20240326	3750	6.27	20240118	5440	-26.75	20240326	3270	21.87	20231031	1.00	N	009160	500	327 억		1960190	N	N	57	N	00	N
16	20240627	100240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	30	2	0.76	5304015	1334	3.57	3920	4005	3920	5140	2775	3960	3976.05	3.00	0	-328	4116	4037	3951	3872	3786	4077	3912	327	1180	500	2850	5	1	65429516	2611	-40.30	0.42	12	0.00	-99.00	9490.00	5440	20240326	-26.65	3270	20231031	22.02	5440	-26.65	20240326	3750	6.40	20240118	5440	-26.65	20240326	3270	22.02	20231031	1.00	N	009160	500	327 억		1960190	N	N	57	N	00	N
17	20240627	090240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	-20	5	-0.51	1317790	336	0.90	3920	3950	3920	5140	2775	3960	3921.77	3.00	0	28	4116	4037	3951	3872	3786	4077	3912	327	1180	500	2850	5	1	65429516	2578	-39.80	0.42	12	0.00	-99.00	9490.00	5440	20240326	-27.57	3270	20231031	20.49	5440	-27.57	20240326	3750	5.07	20240118	5440	-27.57	20240326	3270	20.49	20231031	1.00	N	009160	500	327 억		1960190	N	N	57	N	00	N
18	20240626	160239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	100	2	2.59	147248105	37315	86.43	3865	4030	3865	5010	2705	3860	3946.13	2.99	0	2584	3983	3921	3883	3821	3783	3902	3802	327	1150	500	2770	5	1	65429516	2591	-40.00	0.42	12	0.06	-99.00	9490.00	5440	20240326	-27.21	3270	20231031	21.10	5440	-27.21	20240326	3750	5.60	20240118	5440	-27.21	20240326	3270	21.10	20231031	1.00	N	009160	500	327 억		1953441	N	N	57	N	00	N
19	20240626	150240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3970	110	2	2.85	142197370	36041	83.48	3865	4030	3865	5010	2705	3860	3945.49	2.99	0	2645	3983	3921	3883	3821	3783	3902	3802	327	1150	500	2770	5	1	65429516	2598	-40.10	0.42	12	0.06	-99.00	9490.00	5440	20240326	-27.02	3270	20231031	21.41	5440	-27.02	20240326	3750	5.87	20240118	5440	-27.02	20240326	3270	21.41	20231031	1.00	N	009160	500	327 억		1953441	N	N	259	N	00	N
20	20240626	140240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3965	105	2	2.72	120520200	30611	70.90	3865	4030	3865	5010	2705	3860	3937.21	2.99	0	2649	3983	3921	3883	3821	3783	3902	3802	327	1150	500	2770	5	1	65429516	2594	-40.05	0.42	12	0.05	-99.00	9490.00	5440	20240326	-27.11	3270	20231031	21.25	5440	-27.11	20240326	3750	5.73	20240118	5440	-27.11	20240326	3270	21.25	20231031	1.00	N	009160	500	327 억		1953441	N	N	259	N	00	N
21	20240626	130241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3965	105	2	2.72	94964250	24203	56.06	3865	4030	3865	5010	2705	3860	3923.71	2.99	0	2723	3983	3921	3883	3821	3783	3902	3802	327	1150	500	2770	5	1	65429516	2594	-40.05	0.42	12	0.04	-99.00	9490.00	5440	20240326	-27.11	3270	20231031	21.25	5440	-27.11	20240326	3750	5.73	20240118	5440	-27.11	20240326	3270	21.25	20231031	1.00	N	009160	500	327 억		1953441	N	N	259	N	00	N
22	20240626	120240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	65	2	1.68	84419005	21544	49.90	3865	4030	3865	5010	2705	3860	3918.51	2.99	0	4144	3983	3921	3883	3821	3783	3902	3802	327	1150	500	2770	5	1	65429516	2568	-39.65	0.41	12	0.03	-99.00	9490.00	5440	20240326	-27.85	3270	20231031	20.03	5440	-27.85	20240326	3750	4.67	20240118	5440	-27.85	20240326	3270	20.03	20231031	1.00	N	009160	500	327 억		1953441	N	N	259	N	00	N
23	20240626	110240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	90	2	2.33	73178610	18684	43.28	3865	4030	3865	5010	2705	3860	3916.71	2.99	0	4012	3983	3921	3883	3821	3783	3902	3802	327	1150	500	2770	5	1	65429516	2584	-39.90	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.39	3270	20231031	20.80	5440	-27.39	20240326	3750	5.33	20240118	5440	-27.39	20240326	3270	20.80	20231031	1.00	N	009160	500	327 억		1953441	N	N	259	N	00	N
24	20240626	100240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3895	35	2	0.91	33549755	8607	19.94	3865	3915	3865	5010	2705	3860	3898.06	2.99	0	2773	3983	3921	3883	3821	3783	3902	3802	327	1150	500	2770	5	1	65429516	2548	-39.34	0.41	12	0.01	-99.00	9490.00	5440	20240326	-28.40	3270	20231031	19.11	5440	-28.40	20240326	3750	3.87	20240118	5440	-28.40	20240326	3270	19.11	20231031	1.00	N	009160	500	327 억		1953441	N	N	259	N	00	N
25	20240626	090239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	20	2	0.52	4273075	1104	2.56	3865	3880	3865	5010	2705	3860	3870.75	2.99	0	108	3983	3921	3883	3821	3783	3902	3802	327	1150	500	2770	5	1	65429516	2539	-39.19	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.68	3270	20231031	18.65	5440	-28.68	20240326	3750	3.47	20240118	5440	-28.68	20240326	3270	18.65	20231031	1.00	N	009160	500	327 억		1953441	N	N	259	N	00	N
26	20240625	160239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3860	-50	5	-1.28	167381875	43150	100.82	3875	3945	3845	5080	2740	3910	3879.12	2.98	0	3444	4003	3956	3933	3886	3863	3945	3875	327	1170	500	2810	5	1	65429516	2526	-38.99	0.41	12	0.07	-99.00	9490.00	5440	20240326	-29.04	3270	20231031	18.04	5440	-29.04	20240326	3750	2.93	20240118	5440	-29.04	20240326	3270	18.04	20231031	1.02	N	009160	500	327 억		1949686	N	N	259	N	00	N
27	20240625	150240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	-30	5	-0.77	157347400	40560	94.77	3875	3945	3845	5080	2740	3910	3879.37	2.98	0	3148	4003	3956	3933	3886	3863	3945	3875	327	1170	500	2810	5	1	65429516	2539	-39.19	0.41	12	0.06	-99.00	9490.00	5440	20240326	-28.68	3270	20231031	18.65	5440	-28.68	20240326	3750	3.47	20240118	5440	-28.68	20240326	3270	18.65	20231031	1.02	N	009160	500	327 억		1949686	N	N	0	N	00	N
28	20240625	140239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3885	-25	5	-0.64	131368870	33819	79.02	3875	3945	3850	5080	2740	3910	3884.46	2.98	0	1717	4003	3956	3933	3886	3863	3945	3875	327	1170	500	2810	5	1	65429516	2542	-39.24	0.41	12	0.05	-99.00	9490.00	5440	20240326	-28.58	3270	20231031	18.81	5440	-28.58	20240326	3750	3.60	20240118	5440	-28.58	20240326	3270	18.81	20231031	1.02	N	009160	500	327 억		1949686	N	N	0	N	00	N
29	20240625	130240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3895	-15	5	-0.38	125996575	32437	75.79	3875	3945	3850	5080	2740	3910	3884.34	2.98	0	1737	4003	3956	3933	3886	3863	3945	3875	327	1170	500	2810	5	1	65429516	2548	-39.34	0.41	12	0.05	-99.00	9490.00	5440	20240326	-28.40	3270	20231031	19.11	5440	-28.40	20240326	3750	3.87	20240118	5440	-28.40	20240326	3270	19.11	20231031	1.02	N	009160	500	327 억		1949686	N	N	0	N	00	N
30	20240625	120241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3905	-5	5	-0.13	85183390	21881	51.13	3875	3945	3865	5080	2740	3910	3893.02	2.98	0	1139	4003	3956	3933	3886	3863	3945	3875	327	1170	500	2810	5	1	65429516	2555	-39.44	0.41	12	0.03	-99.00	9490.00	5440	20240326	-28.22	3270	20231031	19.42	5440	-28.22	20240326	3750	4.13	20240118	5440	-28.22	20240326	3270	19.42	20231031	1.02	N	009160	500	327 억		1949686	N	N	0	N	00	N
31	20240625	110243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3890	-20	5	-0.51	68332430	17539	40.98	3875	3945	3875	5080	2740	3910	3896.02	2.98	0	-233	4003	3956	3933	3886	3863	3945	3875	327	1170	500	2810	5	1	65429516	2545	-39.29	0.41	12	0.03	-99.00	9490.00	5440	20240326	-28.49	3270	20231031	18.96	5440	-28.49	20240326	3750	3.73	20240118	5440	-28.49	20240326	3270	18.96	20231031	1.02	N	009160	500	327 억		1949686	N	N	0	N	00	N
32	20240625	100239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3900	-10	5	-0.26	28439200	7280	17.01	3875	3945	3875	5080	2740	3910	3906.48	2.98	0	-1759	4003	3956	3933	3886	3863	3945	3875	327	1170	500	2810	5	1	65429516	2552	-39.39	0.41	12	0.01	-99.00	9490.00	5440	20240326	-28.31	3270	20231031	19.27	5440	-28.31	20240326	3750	4.00	20240118	5440	-28.31	20240326	3270	19.27	20231031	1.02	N	009160	500	327 억		1949686	N	N	0	N	00	N
33	20240625	090239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	30	2	0.77	5078105	1308	3.06	3875	3945	3875	5080	2740	3910	3882.13	2.98	0	30	4003	3956	3933	3886	3863	3945	3875	327	1170	500	2810	5	1	65429516	2578	-39.80	0.42	12	0.00	-99.00	9490.00	5440	20240326	-27.57	3270	20231031	20.49	5440	-27.57	20240326	3750	5.07	20240118	5440	-27.57	20240326	3270	20.49	20231031	1.02	N	009160	500	327 억		1949686	N	N	0	N	00	N
34	20240624	160239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3910	-75	5	-1.88	167198140	42442	80.35	3950	3980	3910	5180	2790	3985	3939.45	2.98	0	-2061	4068	4026	4003	3961	3938	4015	3950	327	1195	500	2860	5	1	65429516	2558	-39.49	0.41	12	0.06	-99.00	9490.00	5440	20230616	-28.12	3270	20231031	19.57	5440	-28.12	20240326	3750	4.27	20240118	5440	-28.12	20240326	3270	19.57	20231031	1.01	N	009160	500	327 억		1951684	N	N	44	N	00	N
35	20240624	150239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3935	-50	5	-1.25	141199710	35812	67.80	3950	3980	3915	5180	2790	3985	3942.80	2.98	0	-1764	4068	4026	4003	3961	3938	4015	3950	327	1195	500	2860	5	1	65429516	2575	-39.75	0.41	12	0.05	-99.00	9490.00	5440	20230616	-27.67	3270	20231031	20.34	5440	-27.67	20240326	3750	4.93	20240118	5440	-27.67	20240326	3270	20.34	20231031	1.01	N	009160	500	327 억		1951684	N	N	44	N	00	N
36	20240624	140239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3980	-5	5	-0.13	116618145	29556	55.96	3950	3980	3920	5180	2790	3985	3945.66	2.98	0	-2027	4068	4026	4003	3961	3938	4015	3950	327	1195	500	2860	5	1	65429516	2604	-40.20	0.42	12	0.05	-99.00	9490.00	5440	20230616	-26.84	3270	20231031	21.71	5440	-26.84	20240326	3750	6.13	20240118	5440	-26.84	20240326	3270	21.71	20231031	1.01	N	009160	500	327 억		1951684	N	N	44	N	00	N
37	20240624	130238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3955	-30	5	-0.75	97525645	24747	46.85	3950	3980	3920	5180	2790	3985	3940.90	2.98	0	-769	4068	4026	4003	3961	3938	4015	3950	327	1195	500	2860	5	1	65429516	2588	-39.95	0.42	12	0.04	-99.00	9490.00	5440	20230616	-27.30	3270	20231031	20.95	5440	-27.30	20240326	3750	5.47	20240118	5440	-27.30	20240326	3270	20.95	20231031	1.01	N	009160	500	327 억		1951684	N	N	44	N	00	N
38	20240624	120239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3935	-50	5	-1.25	86179040	21876	41.42	3950	3980	3920	5180	2790	3985	3939.43	2.98	0	-236	4068	4026	4003	3961	3938	4015	3950	327	1195	500	2860	5	1	65429516	2575	-39.75	0.41	12	0.03	-99.00	9490.00	5440	20230616	-27.67	3270	20231031	20.34	5440	-27.67	20240326	3750	4.93	20240118	5440	-27.67	20240326	3270	20.34	20231031	1.01	N	009160	500	327 억		1951684	N	N	44	N	00	N
39	20240624	110240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-55	5	-1.38	52847335	13395	25.36	3950	3980	3920	5180	2790	3985	3945.30	2.98	0	-405	4068	4026	4003	3961	3938	4015	3950	327	1195	500	2860	5	1	65429516	2571	-39.70	0.41	12	0.02	-99.00	9490.00	5440	20230616	-27.76	3270	20231031	20.18	5440	-27.76	20240326	3750	4.80	20240118	5440	-27.76	20240326	3270	20.18	20231031	1.01	N	009160	500	327 억		1951684	N	N	44	N	00	N
40	20240624	100240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	-35	5	-0.88	30770225	7795	14.76	3950	3965	3920	5180	2790	3985	3947.42	2.98	0	-314	4068	4026	4003	3961	3938	4015	3950	327	1195	500	2860	5	1	65429516	2584	-39.90	0.42	12	0.01	-99.00	9490.00	5440	20230616	-27.39	3270	20231031	20.80	5440	-27.39	20240326	3750	5.33	20240118	5440	-27.39	20240326	3270	20.80	20231031	1.01	N	009160	500	327 억		1951684	N	N	44	N	00	N
41	20240624	090240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-55	5	-1.38	13946215	3534	6.69	3950	3955	3920	5180	2790	3985	3946.28	2.98	0	-741	4068	4026	4003	3961	3938	4015	3950	327	1195	500	2860	5	1	65429516	2571	-39.70	0.41	12	0.01	-99.00	9490.00	5440	20230616	-27.76	3270	20231031	20.18	5440	-27.76	20240326	3750	4.80	20240118	5440	-27.76	20240326	3270	20.18	20231031	1.01	N	009160	500	327 억		1951684	N	N	44	N	00	N
42	20240621	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3985	-15	5	-0.38	206097185	51473	116.71	4000	4045	3980	5200	2800	4000	4003.99	2.97	0	9839	4140	4070	4025	3955	3910	4047	3932	327	1200	500	2880	5	1	65429516	2607	-40.25	0.42	12	0.08	-99.00	9490.00	5590	20230615	-28.71	3270	20231031	21.87	5440	-26.75	20240326	3750	6.27	20240118	5440	-26.75	20240326	3270	21.87	20231031	0.99	N	009160	500	327 억		1943036	N	N	44	N	00	N
43	20240621	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	-10	5	-0.25	186178640	46477	105.38	4000	4045	3980	5200	2800	4000	4005.82	2.97	0	11983	4140	4070	4025	3955	3910	4047	3932	327	1200	500	2880	5	1	65429516	2611	-40.30	0.42	12	0.07	-99.00	9490.00	5590	20230615	-28.62	3270	20231031	22.02	5440	-26.65	20240326	3750	6.40	20240118	5440	-26.65	20240326	3270	22.02	20231031	0.99	N	009160	500	327 억		1943036	N	N	172	N	00	N
44	20240621	140233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	0	3	0.00	162987960	40666	92.20	4000	4045	3980	5200	2800	4000	4007.97	2.97	0	14850	4140	4070	4025	3955	3910	4047	3932	327	1200	500	2880	5	1	65429516	2617	-40.40	0.42	12	0.06	-99.00	9490.00	5590	20230615	-28.44	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	5440	-26.47	20240326	3270	22.32	20231031	0.99	N	009160	500	327 억		1943036	N	N	172	N	00	N
45	20240621	130233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4025	25	2	0.62	137198885	34217	77.58	4000	4045	3980	5200	2800	4000	4009.67	2.97	0	17767	4140	4070	4025	3955	3910	4047	3932	327	1200	500	2880	5	1	65429516	2634	-40.66	0.42	12	0.05	-99.00	9490.00	5590	20230615	-28.00	3270	20231031	23.09	5440	-26.01	20240326	3750	7.33	20240118	5440	-26.01	20240326	3270	23.09	20231031	0.99	N	009160	500	327 억		1943036	N	N	172	N	00	N
46	20240621	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	20	2	0.50	119186695	29730	67.41	4000	4045	3980	5200	2800	4000	4008.97	2.97	0	17275	4140	4070	4025	3955	3910	4047	3932	327	1200	500	2880	5	1	65429516	2630	-40.61	0.42	12	0.05	-99.00	9490.00	5590	20230615	-28.09	3270	20231031	22.94	5440	-26.10	20240326	3750	7.20	20240118	5440	-26.10	20240326	3270	22.94	20231031	0.99	N	009160	500	327 억		1943036	N	N	172	N	00	N
47	20240621	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4025	25	2	0.62	109064005	27205	61.68	4000	4045	3980	5200	2800	4000	4008.97	2.97	0	16777	4140	4070	4025	3955	3910	4047	3932	327	1200	500	2880	5	1	65429516	2634	-40.66	0.42	12	0.04	-99.00	9490.00	5590	20230615	-28.00	3270	20231031	23.09	5440	-26.01	20240326	3750	7.33	20240118	5440	-26.01	20240326	3270	23.09	20231031	0.99	N	009160	500	327 억		1943036	N	N	172	N	00	N
48	20240621	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	20	2	0.50	102504650	25578	57.99	4000	4040	3980	5200	2800	4000	4007.53	2.97	0	16021	4140	4070	4025	3955	3910	4047	3932	327	1200	500	2880	5	1	65429516	2630	-40.61	0.42	12	0.04	-99.00	9490.00	5590	20230615	-28.09	3270	20231031	22.94	5440	-26.10	20240326	3750	7.20	20240118	5440	-26.10	20240326	3270	22.94	20231031	0.99	N	009160	500	327 억		1943036	N	N	172	N	00	N
49	20240621	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3990	-10	5	-0.25	4663120	1166	2.64	4000	4000	3990	5200	2800	4000	3999.25	2.97	0	990	4140	4070	4025	3955	3910	4047	3932	327	1200	500	2880	5	1	65429516	2611	-40.30	0.42	12	0.00	-99.00	9490.00	5590	20230615	-28.62	3270	20231031	22.02	5440	-26.65	20240326	3750	6.40	20240118	5440	-26.65	20240326	3270	22.02	20231031	0.99	N	009160	500	327 억		1943036	N	N	172	N	00	N
50	20240620	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-35	5	-0.87	171921905	42684	42.25	4035	4095	3980	5240	2825	4035	4027.74	2.99	0	-7158	4328	4181	4103	3956	3878	4142	3917	327	1205	500	2900	5	1	65429516	2617	-40.40	0.42	12	0.07	-99.00	9490.00	5800	20230614	-31.03	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	5440	-26.47	20240326	3270	22.32	20231031	1.02	N	009160	500	327 억		1953399	N	N	172	N	00	N
51	20240620	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4025	-10	5	-0.25	161865825	40176	39.76	4035	4095	3980	5240	2825	4035	4028.88	2.99	0	-6684	4328	4181	4103	3956	3878	4142	3917	327	1205	500	2900	5	1	65429516	2634	-40.66	0.42	12	0.06	-99.00	9490.00	5800	20230614	-30.60	3270	20231031	23.09	5440	-26.01	20240326	3750	7.33	20240118	5440	-26.01	20240326	3270	23.09	20231031	1.02	N	009160	500	327 억		1953399	N	N	101	N	00	N
52	20240620	140233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	-5	5	-0.12	141133355	35016	34.66	4035	4095	3980	5240	2825	4035	4030.50	2.99	0	-4684	4328	4181	4103	3956	3878	4142	3917	327	1205	500	2900	5	1	65429516	2637	-40.71	0.42	12	0.05	-99.00	9490.00	5800	20230614	-30.52	3270	20231031	23.24	5440	-25.92	20240326	3750	7.47	20240118	5440	-25.92	20240326	3270	23.24	20231031	1.02	N	009160	500	327 억		1953399	N	N	101	N	00	N
53	20240620	130233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	-15	5	-0.37	71059160	17533	17.35	4035	4095	4015	5240	2825	4035	4053.17	2.99	0	-1734	4328	4181	4103	3956	3878	4142	3917	327	1205	500	2900	5	1	65429516	2630	-40.61	0.42	12	0.03	-99.00	9490.00	5800	20230614	-30.69	3270	20231031	22.94	5440	-26.10	20240326	3750	7.20	20240118	5440	-26.10	20240326	3270	22.94	20231031	1.02	N	009160	500	327 억		1953399	N	N	101	N	00	N
54	20240620	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4060	25	2	0.62	51212735	12615	12.49	4035	4095	4025	5240	2825	4035	4060.22	2.99	0	1452	4328	4181	4103	3956	3878	4142	3917	327	1205	500	2900	5	1	65429516	2656	-41.01	0.43	12	0.02	-99.00	9490.00	5800	20230614	-30.00	3270	20231031	24.16	5440	-25.37	20240326	3750	8.27	20240118	5440	-25.37	20240326	3270	24.16	20231031	1.02	N	009160	500	327 억		1953399	N	N	101	N	00	N
55	20240620	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	50	2	1.24	44630195	10998	10.89	4035	4095	4025	5240	2825	4035	4058.62	2.99	0	1642	4328	4181	4103	3956	3878	4142	3917	327	1205	500	2900	5	1	65429516	2673	-41.26	0.43	12	0.02	-99.00	9490.00	5800	20230614	-29.57	3270	20231031	24.92	5440	-24.91	20240326	3750	8.93	20240118	5440	-24.91	20240326	3270	24.92	20231031	1.02	N	009160	500	327 억		1953399	N	N	101	N	00	N
56	20240620	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	40	2	0.99	27436935	6787	6.72	4035	4095	4025	5240	2825	4035	4042.89	2.99	0	2022	4328	4181	4103	3956	3878	4142	3917	327	1205	500	2900	5	1	65429516	2666	-41.16	0.43	12	0.01	-99.00	9490.00	5800	20230614	-29.74	3270	20231031	24.62	5440	-25.09	20240326	3750	8.67	20240118	5440	-25.09	20240326	3270	24.62	20231031	1.02	N	009160	500	327 억		1953399	N	N	101	N	00	N
57	20240620	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	0	3	0.00	7431600	1842	1.82	4035	4035	4025	5240	2825	4035	4034.44	2.99	0	1053	4328	4181	4103	3956	3878	4142	3917	327	1205	500	2900	5	1	65429516	2640	-40.76	0.43	12	0.00	-99.00	9490.00	5800	20230614	-30.43	3270	20231031	23.39	5440	-25.83	20240326	3750	7.60	20240118	5440	-25.83	20240326	3270	23.39	20231031	1.02	N	009160	500	327 억		1953399	N	N	101	N	00	N
58	20240619	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	-55	5	-1.34	412538310	100820	8.13	4100	4250	4025	5310	2865	4090	4092.61	2.98	0	6506	4820	4455	4250	3885	3680	4352	3782	327	1220	500	2940	5	1	65429516	2640	-40.76	0.43	12	0.15	-99.00	9490.00	5900	20230613	-31.61	3270	20231031	23.39	5440	-25.83	20240326	3750	7.60	20240118	5440	-25.83	20240326	3270	23.39	20231031	1.02	N	009160	500	327 억		1947015	N	N	101	N	00	N
59	20240619	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	-10	5	-0.24	379565960	92687	7.48	4100	4250	4025	5310	2865	4090	4095.14	2.98	0	6919	4820	4455	4250	3885	3680	4352	3782	327	1220	500	2940	5	1	65429516	2670	-41.21	0.43	12	0.14	-99.00	9490.00	5900	20230613	-30.85	3270	20231031	24.77	5440	-25.00	20240326	3750	8.80	20240118	5440	-25.00	20240326	3270	24.77	20231031	1.02	N	009160	500	327 억		1947015	N	N	84	N	00	N
60	20240619	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4055	-35	5	-0.86	361260955	88180	7.11	4100	4250	4025	5310	2865	4090	4096.86	2.98	0	7516	4820	4455	4250	3885	3680	4352	3782	327	1220	500	2940	5	1	65429516	2653	-40.96	0.43	12	0.13	-99.00	9490.00	5900	20230613	-31.27	3270	20231031	24.01	5440	-25.46	20240326	3750	8.13	20240118	5440	-25.46	20240326	3270	24.01	20231031	1.02	N	009160	500	327 억		1947015	N	N	84	N	00	N
61	20240619	130231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	-5	5	-0.12	299811175	73059	5.89	4100	4250	4025	5310	2865	4090	4103.69	2.98	0	8889	4820	4455	4250	3885	3680	4352	3782	327	1220	500	2940	5	1	65429516	2673	-41.26	0.43	12	0.11	-99.00	9490.00	5900	20230613	-30.76	3270	20231031	24.92	5440	-24.91	20240326	3750	8.93	20240118	5440	-24.91	20240326	3270	24.92	20231031	1.02	N	009160	500	327 억		1947015	N	N	84	N	00	N
62	20240619	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	10	2	0.24	291488390	71025	5.73	4100	4250	4025	5310	2865	4090	4104.03	2.98	0	8387	4820	4455	4250	3885	3680	4352	3782	327	1220	500	2940	5	1	65429516	2683	-41.41	0.43	12	0.11	-99.00	9490.00	5900	20230613	-30.51	3270	20231031	25.38	5440	-24.63	20240326	3750	9.33	20240118	5440	-24.63	20240326	3270	25.38	20231031	1.02	N	009160	500	327 억		1947015	N	N	84	N	00	N
63	20240619	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	0	3	0.00	277464640	67587	5.45	4100	4250	4025	5310	2865	4090	4105.30	2.98	0	7048	4820	4455	4250	3885	3680	4352	3782	327	1220	500	2940	5	1	65429516	2676	-41.31	0.43	12	0.10	-99.00	9490.00	5900	20230613	-30.68	3270	20231031	25.08	5440	-24.82	20240326	3750	9.07	20240118	5440	-24.82	20240326	3270	25.08	20231031	1.02	N	009160	500	327 억		1947015	N	N	84	N	00	N
64	20240619	100233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	25	2	0.61	173444245	41932	3.38	4100	4250	4080	5310	2865	4090	4136.32	2.98	0	-2199	4820	4455	4250	3885	3680	4352	3782	327	1220	500	2940	5	1	65429516	2692	-41.57	0.43	12	0.06	-99.00	9490.00	5900	20230613	-30.25	3270	20231031	25.84	5440	-24.36	20240326	3750	9.73	20240118	5440	-24.36	20240326	3270	25.84	20231031	1.02	N	009160	500	327 억		1947015	N	N	84	N	00	N
65	20240619	090237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	50	2	1.22	44657450	10747	0.87	4100	4250	4100	5310	2865	4090	4155.34	2.98	0	3871	4820	4455	4250	3885	3680	4352	3782	327	1220	500	2940	5	1	65429516	2709	-41.82	0.44	12	0.02	-99.00	9490.00	5900	20230613	-29.83	3270	20231031	26.61	5440	-23.90	20240326	3750	10.40	20240118	5440	-23.90	20240326	3270	26.61	20231031	1.02	N	009160	500	327 억		1947015	N	N	84	N	00	N
66	20240618	160231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	240	2	6.23	5304388565	1237014	4027.39	4200	4615	4045	5000	2695	3850	4288.14	3.09	0	-79518	3943	3896	3853	3806	3763	3875	3785	327	1150	500	2770	5	1	65429516	2676	-41.31	0.43	12	1.89	-99.00	9490.00	5900	20230613	-30.68	3270	20231031	25.08	5440	-24.82	20240326	3750	9.07	20240118	5440	-24.82	20240326	3270	25.08	20231031	1.03	N	009160	500	327 억		2021145	N	N	84	N	00	N
67	20240618	150229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	310	2	8.05	5221056630	1216739	3961.38	4200	4615	4045	5000	2695	3850	4291.02	3.09	0	-82064	3943	3896	3853	3806	3763	3875	3785	327	1150	500	2770	5	1	65429516	2722	-42.02	0.44	12	1.86	-99.00	9490.00	5900	20230613	-29.49	3270	20231031	27.22	5440	-23.53	20240326	3750	10.93	20240118	5440	-23.53	20240326	3270	27.22	20231031	1.03	N	009160	500	327 억		2021145	N	N	45	N	00	N
68	20240618	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	285	2	7.40	5058762405	1177337	3833.10	4200	4615	4045	5000	2695	3850	4296.78	3.09	0	-87369	3943	3896	3853	3806	3763	3875	3785	327	1150	500	2770	5	1	65429516	2706	-41.77	0.44	12	1.80	-99.00	9490.00	5900	20230613	-29.92	3270	20231031	26.45	5440	-23.99	20240326	3750	10.27	20240118	5440	-23.99	20240326	3270	26.45	20231031	1.03	N	009160	500	327 억		2021145	N	N	45	N	00	N
69	20240618	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	285	2	7.40	4964606055	1154559	3758.94	4200	4615	4045	5000	2695	3850	4300.00	3.09	0	-85806	3943	3896	3853	3806	3763	3875	3785	327	1150	500	2770	5	1	65429516	2706	-41.77	0.44	12	1.76	-99.00	9490.00	5900	20230613	-29.92	3270	20231031	26.45	5440	-23.99	20240326	3750	10.27	20240118	5440	-23.99	20240326	3270	26.45	20231031	1.03	N	009160	500	327 억		2021145	N	N	45	N	00	N
70	20240618	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	220	2	5.71	4874642955	1132700	3687.77	4200	4615	4045	5000	2695	3850	4303.56	3.09	0	-84277	3943	3896	3853	3806	3763	3875	3785	327	1150	500	2770	5	1	65429516	2663	-41.11	0.43	12	1.73	-99.00	9490.00	5900	20230613	-31.02	3270	20231031	24.46	5440	-25.18	20240326	3750	8.53	20240118	5440	-25.18	20240326	3270	24.46	20231031	1.03	N	009160	500	327 억		2021145	N	N	45	N	00	N
71	20240618	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	285	2	7.40	4643954875	1076042	3503.31	4200	4615	4060	5000	2695	3850	4315.77	3.09	0	-91155	3943	3896	3853	3806	3763	3875	3785	327	1150	500	2770	5	1	65429516	2706	-41.77	0.44	12	1.64	-99.00	9490.00	5900	20230613	-29.92	3270	20231031	26.45	5440	-23.99	20240326	3750	10.27	20240118	5440	-23.99	20240326	3270	26.45	20231031	1.03	N	009160	500	327 억		2021145	N	N	45	N	00	N
72	20240618	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	235	2	6.10	4404945410	1018201	3315.00	4200	4615	4060	5000	2695	3850	4326.20	3.09	0	-89961	3943	3896	3853	3806	3763	3875	3785	327	1150	500	2770	5	1	65429516	2673	-41.26	0.43	12	1.56	-99.00	9490.00	5900	20230613	-30.76	3270	20231031	24.92	5440	-24.91	20240326	3750	8.93	20240118	5440	-24.91	20240326	3270	24.92	20231031	1.03	N	009160	500	327 억		2021145	N	N	45	N	00	N
73	20240618	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4615	765	2	19.87	756045555	171656	558.87	4200	4615	4150	5000	2695	3850	4404.42	3.09	0	13077	3943	3896	3853	3806	3763	3875	3785	327	1150	500	2770	5	1	65429516	3020	-46.62	0.49	12	0.26	-99.00	9490.00	5900	20230613	-21.78	3270	20231031	41.13	5440	-15.17	20240326	3750	23.07	20240118	5440	-15.17	20240326	3270	41.13	20231031	1.03	N	009160	500	327 억		2021145	Y	N	45	N	00	N
74	20240617	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3850	-30	5	-0.77	117805340	30715	76.40	3900	3900	3810	5040	2720	3880	3835.43	3.10	0	-4656	3980	3930	3900	3850	3820	3915	3835	327	1160	500	2790	5	1	65429516	2519	-38.89	0.41	12	0.05	-99.00	9490.00	5900	20230613	-34.75	3270	20231031	17.74	5440	-29.23	20240326	3750	2.67	20240118	5440	-29.23	20240326	3270	17.74	20231031	1.02	N	009160	500	327 억		2026253	N	N	45	N	00	N
75	20240617	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3825	-55	5	-1.42	110775250	28881	71.83	3900	3900	3810	5040	2720	3880	3835.58	3.10	0	-4770	3980	3930	3900	3850	3820	3915	3835	327	1160	500	2790	5	1	65429516	2503	-38.64	0.40	12	0.04	-99.00	9490.00	5900	20230613	-35.17	3270	20231031	16.97	5440	-29.69	20240326	3750	2.00	20240118	5440	-29.69	20240326	3270	16.97	20231031	1.02	N	009160	500	327 억		2026253	N	N	16	N	00	N
76	20240617	140229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3850	-30	5	-0.77	81867195	21332	53.06	3900	3900	3810	5040	2720	3880	3837.76	3.10	0	-3552	3980	3930	3900	3850	3820	3915	3835	327	1160	500	2790	5	1	65429516	2519	-38.89	0.41	12	0.03	-99.00	9490.00	5900	20230613	-34.75	3270	20231031	17.74	5440	-29.23	20240326	3750	2.67	20240118	5440	-29.23	20240326	3270	17.74	20231031	1.02	N	009160	500	327 억		2026253	N	N	16	N	00	N
77	20240617	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3835	-45	5	-1.16	71901045	18735	46.60	3900	3900	3810	5040	2720	3880	3837.79	3.10	0	-3476	3980	3930	3900	3850	3820	3915	3835	327	1160	500	2790	5	1	65429516	2509	-38.74	0.40	12	0.03	-99.00	9490.00	5900	20230613	-35.00	3270	20231031	17.28	5440	-29.50	20240326	3750	2.27	20240118	5440	-29.50	20240326	3270	17.28	20231031	1.02	N	009160	500	327 억		2026253	N	N	16	N	00	N
78	20240617	120229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3820	-60	5	-1.55	65613455	17092	42.51	3900	3900	3810	5040	2720	3880	3838.84	3.10	0	-3429	3980	3930	3900	3850	3820	3915	3835	327	1160	500	2790	5	1	65429516	2499	-38.59	0.40	12	0.03	-99.00	9490.00	5900	20230613	-35.25	3270	20231031	16.82	5440	-29.78	20240326	3750	1.87	20240118	5440	-29.78	20240326	3270	16.82	20231031	1.02	N	009160	500	327 억		2026253	N	N	16	N	00	N
79	20240617	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3830	-50	5	-1.29	44138625	11465	28.52	3900	3900	3825	5040	2720	3880	3849.86	3.10	0	-3625	3980	3930	3900	3850	3820	3915	3835	327	1160	500	2790	5	1	65429516	2506	-38.69	0.40	12	0.02	-99.00	9490.00	5900	20230613	-35.08	3270	20231031	17.13	5440	-29.60	20240326	3750	2.13	20240118	5440	-29.60	20240326	3270	17.13	20231031	1.02	N	009160	500	327 억		2026253	N	N	16	N	00	N
80	20240617	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3855	-25	5	-0.64	19694285	5100	12.68	3900	3900	3835	5040	2720	3880	3861.62	3.10	0	-1325	3980	3930	3900	3850	3820	3915	3835	327	1160	500	2790	5	1	65429516	2522	-38.94	0.41	12	0.01	-99.00	9490.00	5900	20230613	-34.66	3270	20231031	17.89	5440	-29.14	20240326	3750	2.80	20240118	5440	-29.14	20240326	3270	17.89	20231031	1.02	N	009160	500	327 억		2026253	N	N	16	N	00	N
81	20240617	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3900	20	2	0.52	62400	16	0.04	3900	3900	3900	5040	2720	3880	3900.00	3.10	0	-2	3980	3930	3900	3850	3820	3915	3835	327	1160	500	2790	5	1	65429516	2552	-39.39	0.41	12	0.00	-99.00	9490.00	5900	20230613	-33.90	3270	20231031	19.27	5440	-28.31	20240326	3750	4.00	20240118	5440	-28.31	20240326	3270	19.27	20231031	1.02	N	009160	500	327 억		2026253	N	N	16	N	00	N
82	20240614	160214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	-55	5	-1.40	156160035	40164	157.78	3930	3950	3870	5110	2755	3935	3888.06	3.11	0	-11041	4015	3975	3945	3905	3875	3995	3925	327	1175	500	2830	5	1	65429516	2539	-39.19	0.41	12	0.06	-99.00	9490.00	5900	20230613	-34.24	3270	20231031	18.65	5440	-28.68	20240326	3750	3.47	20240118	5800	-33.10	20230614	3270	18.65	20231031	1.03	N	009160	500	327 억		2035234	N	N	16	N	00	N
83	20240614	150214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3885	-50	5	-1.27	146349030	37639	147.86	3930	3950	3870	5110	2755	3935	3888.23	3.11	0	-9393	4015	3975	3945	3905	3875	3995	3925	327	1175	500	2830	5	1	65429516	2542	-39.24	0.41	12	0.06	-99.00	9490.00	5900	20230613	-34.15	3270	20231031	18.81	5440	-28.58	20240326	3750	3.60	20240118	5800	-33.02	20230614	3270	18.81	20231031	1.03	N	009160	500	327 억		2035234	N	N	112	N	00	N
84	20240614	140215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	-55	5	-1.40	105531030	27126	106.56	3930	3950	3875	5110	2755	3935	3890.40	3.11	0	-8481	4015	3975	3945	3905	3875	3995	3925	327	1175	500	2830	5	1	65429516	2539	-39.19	0.41	12	0.04	-99.00	9490.00	5900	20230613	-34.24	3270	20231031	18.65	5440	-28.68	20240326	3750	3.47	20240118	5800	-33.10	20230614	3270	18.65	20231031	1.03	N	009160	500	327 억		2035234	N	N	112	N	00	N
85	20240614	130214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3885	-50	5	-1.27	84696240	21760	85.48	3930	3950	3875	5110	2755	3935	3892.29	3.11	0	-8444	4015	3975	3945	3905	3875	3995	3925	327	1175	500	2830	5	1	65429516	2542	-39.24	0.41	12	0.03	-99.00	9490.00	5900	20230613	-34.15	3270	20231031	18.81	5440	-28.58	20240326	3750	3.60	20240118	5800	-33.02	20230614	3270	18.81	20231031	1.03	N	009160	500	327 억		2035234	N	N	112	N	00	N
86	20240614	120216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3890	-45	5	-1.14	76612510	19679	77.31	3930	3950	3875	5110	2755	3935	3893.11	3.11	0	-7541	4015	3975	3945	3905	3875	3995	3925	327	1175	500	2830	5	1	65429516	2545	-39.29	0.41	12	0.03	-99.00	9490.00	5900	20230613	-34.07	3270	20231031	18.96	5440	-28.49	20240326	3750	3.73	20240118	5800	-32.93	20230614	3270	18.96	20231031	1.03	N	009160	500	327 억		2035234	N	N	112	N	00	N
87	20240614	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3900	-35	5	-0.89	42637350	10954	43.03	3930	3950	3875	5110	2755	3935	3892.40	3.11	0	-6757	4015	3975	3945	3905	3875	3995	3925	327	1175	500	2830	5	1	65429516	2552	-39.39	0.41	12	0.02	-99.00	9490.00	5900	20230613	-33.90	3270	20231031	19.27	5440	-28.31	20240326	3750	4.00	20240118	5800	-32.76	20230614	3270	19.27	20231031	1.03	N	009160	500	327 억		2035234	N	N	112	N	00	N
88	20240614	100227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3880	-55	5	-1.40	28309870	7278	28.59	3930	3950	3875	5110	2755	3935	3889.79	3.11	0	-4306	4015	3975	3945	3905	3875	3995	3925	327	1175	500	2830	5	1	65429516	2539	-39.19	0.41	12	0.01	-99.00	9490.00	5900	20230613	-34.24	3270	20231031	18.65	5440	-28.68	20240326	3750	3.47	20240118	5800	-33.10	20230614	3270	18.65	20231031	1.03	N	009160	500	327 억		2035234	N	N	112	N	00	N
89	20240614	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3915	-20	5	-0.51	344930	88	0.35	3930	3930	3915	5110	2755	3935	3919.66	3.11	0	-56	4015	3975	3945	3905	3875	3995	3925	327	1175	500	2830	5	1	65429516	2562	-39.55	0.41	12	0.00	-99.00	9490.00	5900	20230613	-33.64	3270	20231031	19.72	5440	-28.03	20240326	3750	4.40	20240118	5800	-32.50	20230614	3270	19.72	20231031	1.03	N	009160	500	327 억		2035234	N	N	112	N	00	N
90	20240613	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3935	-5	5	-0.13	100313525	25446	47.90	3930	3985	3915	5120	2760	3940	3942.21	3.12	0	-5643	4030	3985	3925	3880	3820	3955	3850	327	1180	500	2830	5	1	65429516	2575	-39.75	0.41	12	0.04	-99.00	9490.00	6020	20230607	-34.63	3270	20231031	20.34	5440	-27.67	20240326	3750	4.93	20240118	5900	-33.31	20230613	3270	20.34	20231031	1.02	N	009160	500	327 억		2040597	N	N	112	N	00	N
91	20240613	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-10	5	-0.25	93987595	23837	44.87	3930	3985	3915	5120	2760	3940	3942.93	3.12	0	-4385	4030	3985	3925	3880	3820	3955	3850	327	1180	500	2830	5	1	65429516	2571	-39.70	0.41	12	0.04	-99.00	9490.00	6020	20230607	-34.72	3270	20231031	20.18	5440	-27.76	20240326	3750	4.80	20240118	5900	-33.39	20230613	3270	20.18	20231031	1.02	N	009160	500	327 억		2040597	N	N	8	N	00	N
92	20240613	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3950	10	2	0.25	79935935	20278	38.17	3930	3985	3915	5120	2760	3940	3942.00	3.12	0	-4292	4030	3985	3925	3880	3820	3955	3850	327	1180	500	2830	5	1	65429516	2584	-39.90	0.42	12	0.03	-99.00	9490.00	6020	20230607	-34.39	3270	20231031	20.80	5440	-27.39	20240326	3750	5.33	20240118	5900	-33.05	20230613	3270	20.80	20231031	1.02	N	009160	500	327 억		2040597	N	N	8	N	00	N
93	20240613	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3920	-20	5	-0.51	50444175	12773	24.04	3930	3985	3920	5120	2760	3940	3949.28	3.12	0	-3232	4030	3985	3925	3880	3820	3955	3850	327	1180	500	2830	5	1	65429516	2565	-39.60	0.41	12	0.02	-99.00	9490.00	6020	20230607	-34.88	3270	20231031	19.88	5440	-27.94	20240326	3750	4.53	20240118	5900	-33.56	20230613	3270	19.88	20231031	1.02	N	009160	500	327 억		2040597	N	N	8	N	00	N
94	20240613	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	-15	5	-0.38	47650460	12061	22.70	3930	3985	3925	5120	2760	3940	3950.79	3.12	0	-3347	4030	3985	3925	3880	3820	3955	3850	327	1180	500	2830	5	1	65429516	2568	-39.65	0.41	12	0.02	-99.00	9490.00	6020	20230607	-34.80	3270	20231031	20.03	5440	-27.85	20240326	3750	4.67	20240118	5900	-33.47	20230613	3270	20.03	20231031	1.02	N	009160	500	327 억		2040597	N	N	8	N	00	N
95	20240613	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	0	3	0.00	40966500	10363	19.51	3930	3985	3930	5120	2760	3940	3953.15	3.12	0	-2353	4030	3985	3925	3880	3820	3955	3850	327	1180	500	2830	5	1	65429516	2578	-39.80	0.42	12	0.02	-99.00	9490.00	6020	20230607	-34.55	3270	20231031	20.49	5440	-27.57	20240326	3750	5.07	20240118	5900	-33.22	20230613	3270	20.49	20231031	1.02	N	009160	500	327 억		2040597	N	N	8	N	00	N
96	20240613	100225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3975	35	2	0.89	16618225	4198	7.90	3930	3985	3930	5120	2760	3940	3958.61	3.12	0	-623	4030	3985	3925	3880	3820	3955	3850	327	1180	500	2830	5	1	65429516	2601	-40.15	0.42	12	0.01	-99.00	9490.00	6020	20230607	-33.97	3270	20231031	21.56	5440	-26.93	20240326	3750	6.00	20240118	5900	-32.63	20230613	3270	21.56	20231031	1.02	N	009160	500	327 억		2040597	N	N	8	N	00	N
97	20240613	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3960	20	2	0.51	3949730	1005	1.89	3930	3980	3930	5120	2760	3940	3930.08	3.12	0	-1	4030	3985	3925	3880	3820	3955	3850	327	1180	500	2830	5	1	65429516	2591	-40.00	0.42	12	0.00	-99.00	9490.00	6020	20230607	-34.22	3270	20231031	21.10	5440	-27.21	20240326	3750	5.60	20240118	5900	-32.88	20230613	3270	21.10	20231031	1.02	N	009160	500	327 억		2040597	N	N	8	N	00	N
98	20240612	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	75	2	1.94	202920855	51953	37.89	3965	3970	3865	5020	2710	3865	3905.79	3.14	0	-5504	4178	4021	3943	3786	3708	3982	3747	327	1155	500	2780	5	1	65429516	2578	-39.80	0.42	12	0.08	-99.00	9490.00	6070	20230605	-35.09	3270	20231031	20.49	5440	-27.57	20240326	3750	5.07	20240118	5900	-33.22	20230613	3270	20.49	20231031	1.02	N	009160	500	327 억		2051266	N	N	8	N	00	N
99	20240612	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3905	40	2	1.03	194821095	49888	36.39	3965	3970	3865	5020	2710	3865	3905.17	3.14	0	-5493	4178	4021	3943	3786	3708	3982	3747	327	1155	500	2780	5	1	65429516	2555	-39.44	0.41	12	0.08	-99.00	9490.00	6070	20230605	-35.67	3270	20231031	19.42	5440	-28.22	20240326	3750	4.13	20240118	5900	-33.81	20230613	3270	19.42	20231031	1.02	N	009160	500	327 억		2051266	N	N	6	N	00	N
100	20240612	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3940	75	2	1.94	113236795	28926	21.10	3965	3970	3865	5020	2710	3865	3914.71	3.14	0	-5345	4178	4021	3943	3786	3708	3982	3747	327	1155	500	2780	5	1	65429516	2578	-39.80	0.42	12	0.04	-99.00	9490.00	6070	20230605	-35.09	3270	20231031	20.49	5440	-27.57	20240326	3750	5.07	20240118	5900	-33.22	20230613	3270	20.49	20231031	1.02	N	009160	500	327 억		2051266	N	N	6	N	00	N
101	20240612	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3955	90	2	2.33	86137820	22070	16.10	3965	3965	3865	5020	2710	3865	3902.94	3.14	0	-2072	4178	4021	3943	3786	3708	3982	3747	327	1155	500	2780	5	1	65429516	2588	-39.95	0.42	12	0.03	-99.00	9490.00	6070	20230605	-34.84	3270	20231031	20.95	5440	-27.30	20240326	3750	5.47	20240118	5900	-32.97	20230613	3270	20.95	20231031	1.02	N	009160	500	327 억		2051266	N	N	6	N	00	N
102	20240612	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3920	55	2	1.42	70829785	18168	13.25	3965	3965	3865	5020	2710	3865	3898.60	3.14	0	-1705	4178	4021	3943	3786	3708	3982	3747	327	1155	500	2780	5	1	65429516	2565	-39.60	0.41	12	0.03	-99.00	9490.00	6070	20230605	-35.42	3270	20231031	19.88	5440	-27.94	20240326	3750	4.53	20240118	5900	-33.56	20230613	3270	19.88	20231031	1.02	N	009160	500	327 억		2051266	N	N	6	N	00	N
103	20240612	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3915	50	2	1.29	65539165	16819	12.27	3965	3965	3865	5020	2710	3865	3896.73	3.14	0	-1698	4178	4021	3943	3786	3708	3982	3747	327	1155	500	2780	5	1	65429516	2562	-39.55	0.41	12	0.03	-99.00	9490.00	6070	20230605	-35.50	3270	20231031	19.72	5440	-28.03	20240326	3750	4.40	20240118	5900	-33.64	20230613	3270	19.72	20231031	1.02	N	009160	500	327 억		2051266	N	N	6	N	00	N
104	20240612	100225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3915	50	2	1.29	49569015	12742	9.29	3965	3965	3865	5020	2710	3865	3890.21	3.14	0	-977	4178	4021	3943	3786	3708	3982	3747	327	1155	500	2780	5	1	65429516	2562	-39.55	0.41	12	0.02	-99.00	9490.00	6070	20230605	-35.50	3270	20231031	19.72	5440	-28.03	20240326	3750	4.40	20240118	5900	-33.64	20230613	3270	19.72	20231031	1.02	N	009160	500	327 억		2051266	N	N	6	N	00	N
105	20240612	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	60	2	1.55	960665	243	0.18	3965	3965	3925	5020	2710	3865	3953.35	3.14	0	-68	4178	4021	3943	3786	3708	3982	3747	327	1155	500	2780	5	1	65429516	2568	-39.65	0.41	12	0.00	-99.00	9490.00	6070	20230605	-35.34	3270	20231031	20.03	5440	-27.85	20240326	3750	4.67	20240118	5900	-33.47	20230613	3270	20.03	20231031	1.02	N	009160	500	327 억		2051266	N	N	6	N	00	N
106	20240610	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	35	2	0.87	99793845	24834	122.66	4005	4070	3980	5210	2815	4015	4018.43	3.11	0	10795	4065	4040	4020	3995	3975	4030	3985	327	1195	500	2890	5	1	65429516	2650	-40.91	0.43	12	0.04	-99.00	9490.00	6150	20230602	-34.15	3270	20231031	23.85	5440	-25.55	20240326	3750	8.00	20240118	5900	-31.36	20230613	3270	23.85	20231031	1.01	N	009160	500	327 억		2034010	N	N	47	N	00	N
107	20240610	150224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	25	2	0.62	91834555	22868	112.95	4005	4070	3980	5210	2815	4015	4015.85	3.11	0	11376	4065	4040	4020	3995	3975	4030	3985	327	1195	500	2890	5	1	65429516	2643	-40.81	0.43	12	0.03	-99.00	9490.00	6150	20230602	-34.31	3270	20231031	23.55	5440	-25.74	20240326	3750	7.73	20240118	5900	-31.53	20230613	3270	23.55	20231031	1.01	N	009160	500	327 억		2034010	N	N	23	N	00	N
108	20240610	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	20	2	0.50	84635485	21090	104.16	4005	4040	3980	5210	2815	4015	4013.06	3.11	0	10657	4065	4040	4020	3995	3975	4030	3985	327	1195	500	2890	5	1	65429516	2640	-40.76	0.43	12	0.03	-99.00	9490.00	6150	20230602	-34.39	3270	20231031	23.39	5440	-25.83	20240326	3750	7.60	20240118	5900	-31.61	20230613	3270	23.39	20231031	1.01	N	009160	500	327 억		2034010	N	N	23	N	00	N
109	20240610	130224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	0	3	0.00	51911335	12972	64.07	4005	4030	3980	5210	2815	4015	4001.80	3.11	0	3969	4065	4040	4020	3995	3975	4030	3985	327	1195	500	2890	5	1	65429516	2627	-40.56	0.42	12	0.02	-99.00	9490.00	6150	20230602	-34.72	3270	20231031	22.78	5440	-26.19	20240326	3750	7.07	20240118	5900	-31.95	20230613	3270	22.78	20231031	1.01	N	009160	500	327 억		2034010	N	N	23	N	00	N
110	20240610	120223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	0	3	0.00	48592465	12146	59.99	4005	4030	3980	5210	2815	4015	4000.70	3.11	0	3247	4065	4040	4020	3995	3975	4030	3985	327	1195	500	2890	5	1	65429516	2627	-40.56	0.42	12	0.02	-99.00	9490.00	6150	20230602	-34.72	3270	20231031	22.78	5440	-26.19	20240326	3750	7.07	20240118	5900	-31.95	20230613	3270	22.78	20231031	1.01	N	009160	500	327 억		2034010	N	N	23	N	00	N
111	20240610	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	-5	5	-0.12	36060460	9026	44.58	4005	4015	3980	5210	2815	4015	3995.18	3.11	0	419	4065	4040	4020	3995	3975	4030	3985	327	1195	500	2890	5	1	65429516	2624	-40.51	0.42	12	0.01	-99.00	9490.00	6150	20230602	-34.80	3270	20231031	22.63	5440	-26.29	20240326	3750	6.93	20240118	5900	-32.03	20230613	3270	22.63	20231031	1.01	N	009160	500	327 억		2034010	N	N	23	N	00	N
112	20240610	100224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-15	5	-0.37	29814505	7467	36.88	4005	4005	3980	5210	2815	4015	3992.84	3.11	0	-29	4065	4040	4020	3995	3975	4030	3985	327	1195	500	2890	5	1	65429516	2617	-40.40	0.42	12	0.01	-99.00	9490.00	6150	20230602	-34.96	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	5900	-32.20	20230613	3270	22.32	20231031	1.01	N	009160	500	327 억		2034010	N	N	23	N	00	N
113	20240610	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	-10	5	-0.25	768960	192	0.95	4005	4005	4005	5210	2815	4015	4005.00	3.11	0	-28	4065	4040	4020	3995	3975	4030	3985	327	1195	500	2890	5	1	65429516	2620	-40.45	0.42	12	0.00	-99.00	9490.00	6150	20230602	-34.88	3270	20231031	22.48	5440	-26.38	20240326	3750	6.80	20240118	5900	-32.12	20230613	3270	22.48	20231031	1.01	N	009160	500	327 억		2034010	N	N	23	N	00	N
114	20240607	160228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	-5	5	-0.12	81358875	20247	40.11	4045	4045	4000	5220	2815	4020	4018.32	3.12	0	-4208	4143	4081	4038	3976	3933	4060	3955	327	1200	500	2890	5	1	65429516	2627	-40.56	0.42	12	0.03	-99.00	9490.00	6180	20230531	-35.03	3270	20231031	22.78	5440	-26.19	20240326	3750	7.07	20240118	6020	-33.31	20230607	3270	22.78	20231031	1.01	N	009160	500	327 억		2039747	N	N	23	N	00	N
115	20240607	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-20	5	-0.50	77502765	19287	38.21	4045	4045	4000	5220	2815	4020	4018.39	3.12	0	-4582	4143	4081	4038	3976	3933	4060	3955	327	1200	500	2890	5	1	65429516	2617	-40.40	0.42	12	0.03	-99.00	9490.00	6180	20230531	-35.28	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	6020	-33.55	20230607	3270	22.32	20231031	1.01	N	009160	500	327 억		2039747	N	N	0	N	00	N
116	20240607	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	0	3	0.00	62680785	15584	30.87	4045	4045	4005	5220	2815	4020	4022.12	3.12	0	-4534	4143	4081	4038	3976	3933	4060	3955	327	1200	500	2890	5	1	65429516	2630	-40.61	0.42	12	0.02	-99.00	9490.00	6180	20230531	-34.95	3270	20231031	22.94	5440	-26.10	20240326	3750	7.20	20240118	6020	-33.22	20230607	3270	22.94	20231031	1.01	N	009160	500	327 억		2039747	N	N	0	N	00	N
117	20240607	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	0	3	0.00	47852015	11896	23.57	4045	4045	4005	5220	2815	4020	4022.53	3.12	0	-4423	4143	4081	4038	3976	3933	4060	3955	327	1200	500	2890	5	1	65429516	2630	-40.61	0.42	12	0.02	-99.00	9490.00	6180	20230531	-34.95	3270	20231031	22.94	5440	-26.10	20240326	3750	7.20	20240118	6020	-33.22	20230607	3270	22.94	20231031	1.01	N	009160	500	327 억		2039747	N	N	0	N	00	N
118	20240607	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	20	2	0.50	46086885	11458	22.70	4045	4045	4005	5220	2815	4020	4022.25	3.12	0	-4423	4143	4081	4038	3976	3933	4060	3955	327	1200	500	2890	5	1	65429516	2643	-40.81	0.43	12	0.02	-99.00	9490.00	6180	20230531	-34.63	3270	20231031	23.55	5440	-25.74	20240326	3750	7.73	20240118	6020	-32.89	20230607	3270	23.55	20231031	1.01	N	009160	500	327 억		2039747	N	N	0	N	00	N
119	20240607	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	-5	5	-0.12	39965045	9938	19.69	4045	4045	4005	5220	2815	4020	4021.44	3.12	0	-4104	4143	4081	4038	3976	3933	4060	3955	327	1200	500	2890	5	1	65429516	2627	-40.56	0.42	12	0.02	-99.00	9490.00	6180	20230531	-35.03	3270	20231031	22.78	5440	-26.19	20240326	3750	7.07	20240118	6020	-33.31	20230607	3270	22.78	20231031	1.01	N	009160	500	327 억		2039747	N	N	0	N	00	N
120	20240607	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	15	2	0.37	18687965	4639	9.19	4045	4045	4020	5220	2815	4020	4028.45	3.12	0	-733	4143	4081	4038	3976	3933	4060	3955	327	1200	500	2890	5	1	65429516	2640	-40.76	0.43	12	0.01	-99.00	9490.00	6180	20230531	-34.71	3270	20231031	23.39	5440	-25.83	20240326	3750	7.60	20240118	6020	-32.97	20230607	3270	23.39	20231031	1.01	N	009160	500	327 억		2039747	N	N	0	N	00	N
121	20240607	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	25	2	0.62	287195	71	0.14	4045	4045	4045	5220	2815	4020	4045.00	3.12	0	-9	4143	4081	4038	3976	3933	4060	3955	327	1200	500	2890	5	1	65429516	2647	-40.86	0.43	12	0.00	-99.00	9490.00	6180	20230531	-34.55	3270	20231031	23.70	5440	-25.64	20240326	3750	7.87	20240118	6020	-32.81	20230607	3270	23.70	20231031	1.01	N	009160	500	327 억		2039747	N	N	0	N	00	N
122	20240605	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	-40	5	-0.99	202894160	50480	207.78	4040	4100	3995	5270	2845	4060	4019.30	3.13	0	-9252	4130	4095	4055	4020	3980	4112	4037	327	1210	500	2920	5	1	65429516	2630	-40.61	0.42	12	0.08	-99.00	9490.00	6180	20230531	-34.95	3270	20231031	22.94	5440	-26.10	20240326	3750	7.20	20240118	6070	-33.77	20230605	3270	22.94	20231031	1.01	N	009160	500	327 억		2049580	N	N	0	N	00	N
123	20240605	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	-45	5	-1.11	194599635	48415	199.28	4040	4100	3995	5270	2845	4060	4019.41	3.13	0	-9061	4130	4095	4055	4020	3980	4112	4037	327	1210	500	2920	5	1	65429516	2627	-40.56	0.42	12	0.07	-99.00	9490.00	6180	20230531	-35.03	3270	20231031	22.78	5440	-26.19	20240326	3750	7.07	20240118	6070	-33.86	20230605	3270	22.78	20231031	1.01	N	009160	500	327 억		2049580	N	N	0	N	00	N
124	20240605	140226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4010	-50	5	-1.23	175876940	43737	180.02	4040	4100	4000	5270	2845	4060	4021.24	3.13	0	-7392	4130	4095	4055	4020	3980	4112	4037	327	1210	500	2920	5	1	65429516	2624	-40.51	0.42	12	0.07	-99.00	9490.00	6180	20230531	-35.11	3270	20231031	22.63	5440	-26.29	20240326	3750	6.93	20240118	6070	-33.94	20230605	3270	22.63	20231031	1.01	N	009160	500	327 억		2049580	N	N	0	N	00	N
125	20240605	130228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	-30	5	-0.74	129053420	32052	131.93	4040	4100	4000	5270	2845	4060	4026.38	3.13	0	-6493	4130	4095	4055	4020	3980	4112	4037	327	1210	500	2920	5	1	65429516	2637	-40.71	0.42	12	0.05	-99.00	9490.00	6180	20230531	-34.79	3270	20231031	23.24	5440	-25.92	20240326	3750	7.47	20240118	6070	-33.61	20230605	3270	23.24	20231031	1.01	N	009160	500	327 억		2049580	N	N	0	N	00	N
126	20240605	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	-30	5	-0.74	83044620	20591	84.75	4040	4100	4015	5270	2845	4060	4033.05	3.13	0	-5938	4130	4095	4055	4020	3980	4112	4037	327	1210	500	2920	5	1	65429516	2637	-40.71	0.42	12	0.03	-99.00	9490.00	6180	20230531	-34.79	3270	20231031	23.24	5440	-25.92	20240326	3750	7.47	20240118	6070	-33.61	20230605	3270	23.24	20231031	1.01	N	009160	500	327 억		2049580	N	N	0	N	00	N
127	20240605	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	-20	5	-0.49	43638070	10800	44.45	4040	4100	4025	5270	2845	4060	4040.56	3.13	0	-3096	4130	4095	4055	4020	3980	4112	4037	327	1210	500	2920	5	1	65429516	2643	-40.81	0.43	12	0.02	-99.00	9490.00	6180	20230531	-34.63	3270	20231031	23.55	5440	-25.74	20240326	3750	7.73	20240118	6070	-33.44	20230605	3270	23.55	20231031	1.01	N	009160	500	327 억		2049580	N	N	0	N	00	N
128	20240605	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	-15	5	-0.37	37784970	9350	38.49	4040	4100	4025	5270	2845	4060	4041.17	3.13	0	-3534	4130	4095	4055	4020	3980	4112	4037	327	1210	500	2920	5	1	65429516	2647	-40.86	0.43	12	0.01	-99.00	9490.00	6180	20230531	-34.55	3270	20231031	23.70	5440	-25.64	20240326	3750	7.87	20240118	6070	-33.36	20230605	3270	23.70	20231031	1.01	N	009160	500	327 억		2049580	N	N	0	N	00	N
129	20240605	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4040	-20	5	-0.49	343400	85	0.35	4040	4040	4040	5270	2845	4060	4040.00	3.13	0	-12	4130	4095	4055	4020	3980	4112	4037	327	1210	500	2920	5	1	65429516	2643	-40.81	0.43	12	0.00	-99.00	9490.00	6180	20230531	-34.63	3270	20231031	23.55	5440	-25.74	20240326	3750	7.73	20240118	6070	-33.44	20230605	3270	23.55	20231031	1.01	N	009160	500	327 억		2049580	N	N	0	N	00	N
130	20240604	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4060	-5	5	-0.12	97887590	24295	46.47	4025	4090	4015	5280	2850	4065	4029.12	3.13	0	2869	4155	4110	4055	4010	3955	4132	4032	327	1215	500	2920	5	1	65429516	2656	-41.01	0.43	12	0.04	-99.00	9490.00	6400	20230526	-36.56	3270	20231031	24.16	5440	-25.37	20240326	3750	8.27	20240118	6070	-33.11	20230605	3270	24.16	20231031	1.03	N	009160	500	327 억		2047400	N	N	0	N	00	N
131	20240604	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	-35	5	-0.86	96481230	23947	45.81	4025	4090	4015	5280	2850	4065	4028.95	3.13	0	2932	4155	4110	4055	4010	3955	4132	4032	327	1215	500	2920	5	1	65429516	2637	-40.71	0.42	12	0.04	-99.00	9490.00	6400	20230526	-37.03	3270	20231031	23.24	5440	-25.92	20240326	3750	7.47	20240118	6070	-33.61	20230605	3270	23.24	20231031	1.03	N	009160	500	327 억		2047400	N	N	0	N	00	N
132	20240604	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4055	-10	5	-0.25	87788130	21792	41.68	4025	4090	4015	5280	2850	4065	4028.46	3.13	0	3062	4155	4110	4055	4010	3955	4132	4032	327	1215	500	2920	5	1	65429516	2653	-40.96	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.64	3270	20231031	24.01	5440	-25.46	20240326	3750	8.13	20240118	6070	-33.20	20230605	3270	24.01	20231031	1.03	N	009160	500	327 억		2047400	N	N	0	N	00	N
133	20240604	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	-30	5	-0.74	80329740	19948	38.16	4025	4090	4015	5280	2850	4065	4026.96	3.13	0	2579	4155	4110	4055	4010	3955	4132	4032	327	1215	500	2920	5	1	65429516	2640	-40.76	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.95	3270	20231031	23.39	5440	-25.83	20240326	3750	7.60	20240118	6070	-33.53	20230605	3270	23.39	20231031	1.03	N	009160	500	327 억		2047400	N	N	0	N	00	N
134	20240604	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4055	-10	5	-0.25	73788600	18326	35.05	4025	4090	4015	5280	2850	4065	4026.44	3.13	0	2500	4155	4110	4055	4010	3955	4132	4032	327	1215	500	2920	5	1	65429516	2653	-40.96	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.64	3270	20231031	24.01	5440	-25.46	20240326	3750	8.13	20240118	6070	-33.20	20230605	3270	24.01	20231031	1.03	N	009160	500	327 억		2047400	N	N	0	N	00	N
135	20240604	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	-30	5	-0.74	32824580	8144	15.58	4025	4090	4015	5280	2850	4065	4030.52	3.13	0	2700	4155	4110	4055	4010	3955	4132	4032	327	1215	500	2920	5	1	65429516	2640	-40.76	0.43	12	0.01	-99.00	9490.00	6400	20230526	-36.95	3270	20231031	23.39	5440	-25.83	20240326	3750	7.60	20240118	6070	-33.53	20230605	3270	23.39	20231031	1.03	N	009160	500	327 억		2047400	N	N	0	N	00	N
136	20240604	100225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4015	-50	5	-1.23	30456845	7557	14.46	4025	4090	4015	5280	2850	4065	4030.28	3.13	0	2625	4155	4110	4055	4010	3955	4132	4032	327	1215	500	2920	5	1	65429516	2627	-40.56	0.42	12	0.01	-99.00	9490.00	6400	20230526	-37.27	3270	20231031	22.78	5440	-26.19	20240326	3750	7.07	20240118	6070	-33.86	20230605	3270	22.78	20231031	1.03	N	009160	500	327 억		2047400	N	N	0	N	00	N
137	20240604	090226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4030	-35	5	-0.86	4640840	1153	2.21	4025	4030	4025	5280	2850	4065	4025.01	3.13	0	-166	4155	4110	4055	4010	3955	4132	4032	327	1215	500	2920	5	1	65429516	2637	-40.71	0.42	12	0.00	-99.00	9490.00	6400	20230526	-37.03	3270	20231031	23.24	5440	-25.92	20240326	3750	7.47	20240118	6070	-33.61	20230605	3270	23.24	20231031	1.03	N	009160	500	327 억		2047400	N	N	0	N	00	N
138	20240603	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	100	2	2.52	211347705	52267	149.59	4020	4100	4000	5150	2780	3965	4043.62	3.09	0	11330	4125	4045	4005	3925	3885	4025	3905	327	1185	500	2850	5	1	65429516	2660	-41.06	0.43	12	0.08	-99.00	9490.00	6400	20230526	-36.48	3270	20231031	24.31	5440	-25.28	20240326	3750	8.40	20240118	6070	-33.03	20230605	3270	24.31	20231031	1.02	N	009160	500	327 억		2024637	N	N	0	N	00	N
139	20240603	150224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	105	2	2.65	199215385	49285	141.06	4020	4100	4000	5150	2780	3965	4042.11	3.09	0	11068	4125	4045	4005	3925	3885	4025	3905	327	1185	500	2850	5	1	65429516	2663	-41.11	0.43	12	0.08	-99.00	9490.00	6400	20230526	-36.41	3270	20231031	24.46	5440	-25.18	20240326	3750	8.53	20240118	6070	-32.95	20230605	3270	24.46	20231031	1.02	N	009160	500	327 억		2024637	N	N	0	N	00	N
140	20240603	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	85	2	2.14	178441945	44162	126.39	4020	4100	4000	5150	2780	3965	4040.62	3.09	0	10041	4125	4045	4005	3925	3885	4025	3905	327	1185	500	2850	5	1	65429516	2650	-40.91	0.43	12	0.07	-99.00	9490.00	6400	20230526	-36.72	3270	20231031	23.85	5440	-25.55	20240326	3750	8.00	20240118	6070	-33.28	20230605	3270	23.85	20231031	1.02	N	009160	500	327 억		2024637	N	N	0	N	00	N
141	20240603	130224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	105	2	2.65	126531830	31277	89.52	4020	4100	4000	5150	2780	3965	4045.52	3.09	0	1311	4125	4045	4005	3925	3885	4025	3905	327	1185	500	2850	5	1	65429516	2663	-41.11	0.43	12	0.05	-99.00	9490.00	6400	20230526	-36.41	3270	20231031	24.46	5440	-25.18	20240326	3750	8.53	20240118	6070	-32.95	20230605	3270	24.46	20231031	1.02	N	009160	500	327 억		2024637	N	N	0	N	00	N
142	20240603	120223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	80	2	2.02	92462210	22855	65.41	4020	4100	4000	5150	2780	3965	4045.60	3.09	0	1787	4125	4045	4005	3925	3885	4025	3905	327	1185	500	2850	5	1	65429516	2647	-40.86	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.80	3270	20231031	23.70	5440	-25.64	20240326	3750	7.87	20240118	6070	-33.36	20230605	3270	23.70	20231031	1.02	N	009160	500	327 억		2024637	N	N	0	N	00	N
143	20240603	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	85	2	2.14	71393865	17611	50.40	4020	4100	4000	5150	2780	3965	4053.94	3.09	0	1330	4125	4045	4005	3925	3885	4025	3905	327	1185	500	2850	5	1	65429516	2650	-40.91	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.72	3270	20231031	23.85	5440	-25.55	20240326	3750	8.00	20240118	6070	-33.28	20230605	3270	23.85	20231031	1.02	N	009160	500	327 억		2024637	N	N	0	N	00	N
144	20240603	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	105	2	2.65	21877085	5411	15.49	4020	4090	4000	5150	2780	3965	4043.08	3.09	0	90	4125	4045	4005	3925	3885	4025	3905	327	1185	500	2850	5	1	65429516	2663	-41.11	0.43	12	0.01	-99.00	9490.00	6400	20230526	-36.41	3270	20231031	24.46	5440	-25.18	20240326	3750	8.53	20240118	6070	-32.95	20230605	3270	24.46	20231031	1.02	N	009160	500	327 억		2024637	N	N	0	N	00	N
145	20240603	090222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	55	2	1.39	168840	42	0.12	4020	4020	4020	5150	2780	3965	4020.00	3.09	0	0	4125	4045	4005	3925	3885	4025	3905	327	1185	500	2850	5	1	65429516	2630	-40.61	0.42	12	0.00	-99.00	9490.00	6400	20230526	-37.19	3270	20231031	22.94	5440	-26.10	20240326	3750	7.20	20240118	6070	-33.77	20230605	3270	22.94	20231031	1.02	N	009160	500	327 억		2024637	N	N	0	N	00	N