KissMeData/016380/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	160325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6880	90	2	1.33	1703493270	249239	110.69	6820	6920	6780	8820	4760	6790	6834.76	5.45	0	-15778	6883	6836	6803	6756	6723	6820	6740	5000	2030	5000	4750	10	1	100008897	6881	2.94	0.36	12	0.25	2342.00	18893.00	9770	20231018	-29.58	6660	20240417	3.30	8930	-22.96	20240102	6660	3.30	20240417	9770	-29.58	20231018	6660	3.30	20240417	3.18	N	016380	5000	5000 억		5452396	N	N	325	N	00	N
3	20240531	150328	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	-10	5	-0.15	1425008970	208596	92.64	6820	6920	6780	8820	4760	6790	6831.44	5.45	0	-20441	6883	6836	6803	6756	6723	6820	6740	5000	2030	5000	4750	10	1	100008897	6781	2.89	0.36	12	0.21	2342.00	18893.00	9770	20231018	-30.60	6660	20240417	1.80	8930	-24.08	20240102	6660	1.80	20240417	9770	-30.60	20231018	6660	1.80	20240417	3.18	N	016380	5000	5000 억		5452396	N	N	0	N	00	N
4	20240531	140325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	10	2	0.15	1247154790	182418	81.02	6820	6920	6780	8820	4760	6790	6836.80	5.45	0	-12048	6883	6836	6803	6756	6723	6820	6740	5000	2030	5000	4750	10	1	100008897	6801	2.90	0.36	12	0.18	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.18	N	016380	5000	5000 억		5452396	N	N	0	N	00	N
5	20240531	130326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	0	3	0.00	1076201770	157247	69.84	6820	6920	6780	8820	4760	6790	6844.03	5.45	0	-7706	6883	6836	6803	6756	6723	6820	6740	5000	2030	5000	4750	10	1	100008897	6791	2.90	0.36	12	0.16	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.18	N	016380	5000	5000 억		5452396	N	N	0	N	00	N
6	20240531	120328	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	30	2	0.44	949671860	138645	61.57	6820	6920	6790	8820	4760	6790	6849.68	5.45	0	-7917	6883	6836	6803	6756	6723	6820	6740	5000	2030	5000	4750	10	1	100008897	6821	2.91	0.36	12	0.14	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.18	N	016380	5000	5000 억		5452396	N	N	0	N	00	N
7	20240531	110326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	20	2	0.29	740908020	107969	47.95	6820	6920	6800	8820	4760	6790	6862.25	5.45	0	1714	6883	6836	6803	6756	6723	6820	6740	5000	2030	5000	4750	10	1	100008897	6811	2.91	0.36	12	0.11	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.18	N	016380	5000	5000 억		5452396	N	N	0	N	00	N
8	20240531	100327	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6860	70	2	1.03	560226690	81509	36.20	6820	6920	6820	8820	4760	6790	6873.22	5.45	0	7493	6883	6836	6803	6756	6723	6820	6740	5000	2030	5000	4750	10	1	100008897	6861	2.93	0.36	12	0.08	2342.00	18893.00	9770	20231018	-29.79	6660	20240417	3.00	8930	-23.18	20240102	6660	3.00	20240417	9770	-29.79	20231018	6660	3.00	20240417	3.18	N	016380	5000	5000 억		5452396	N	N	0	N	00	N
9	20240531	090326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6860	70	2	1.03	48963120	7168	3.18	6820	6860	6820	8820	4760	6790	6830.96	5.45	0	860	6883	6836	6803	6756	6723	6820	6740	5000	2030	5000	4750	10	1	100008897	6861	2.93	0.36	12	0.01	2342.00	18893.00	9770	20231018	-29.79	6660	20240417	3.00	8930	-23.18	20240102	6660	3.00	20240417	9770	-29.79	20231018	6660	3.00	20240417	3.18	N	016380	5000	5000 억		5452396	N	N	0	N	00	N
10	20240530	160323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	-100	5	-1.45	1504079730	220916	41.56	6840	6850	6770	8950	4830	6890	6808.39	5.44	0	-6485	7190	7040	6890	6740	6590	7115	6815	5000	2060	5000	4820	10	1	100008897	6791	2.90	0.36	12	0.22	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.19	N	016380	5000	5000 억		5438118	N	N	33	N	00	N
11	20240530	150324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-90	5	-1.31	1304827430	191607	36.05	6840	6850	6770	8950	4830	6890	6809.92	5.44	0	1047	7190	7040	6890	6740	6590	7115	6815	5000	2060	5000	4820	10	1	100008897	6801	2.90	0.36	12	0.19	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.19	N	016380	5000	5000 억		5438118	N	N	33	N	00	N
12	20240530	140325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	-80	5	-1.16	1054770450	154817	29.13	6840	6850	6770	8950	4830	6890	6813.01	5.44	0	7186	7190	7040	6890	6740	6590	7115	6815	5000	2060	5000	4820	10	1	100008897	6811	2.91	0.36	12	0.15	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.19	N	016380	5000	5000 억		5438118	N	N	33	N	00	N
13	20240530	130325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-70	5	-1.02	898939350	131946	24.82	6840	6850	6770	8950	4830	6890	6812.93	5.44	0	7204	7190	7040	6890	6740	6590	7115	6815	5000	2060	5000	4820	10	1	100008897	6821	2.91	0.36	12	0.13	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.19	N	016380	5000	5000 억		5438118	N	N	33	N	00	N
14	20240530	120324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-70	5	-1.02	793640380	116495	21.92	6840	6850	6770	8950	4830	6890	6812.66	5.44	0	4316	7190	7040	6890	6740	6590	7115	6815	5000	2060	5000	4820	10	1	100008897	6821	2.91	0.36	12	0.12	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.19	N	016380	5000	5000 억		5438118	N	N	33	N	00	N
15	20240530	110325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-70	5	-1.02	666693740	97898	18.42	6840	6850	6770	8950	4830	6890	6810.09	5.44	0	3440	7190	7040	6890	6740	6590	7115	6815	5000	2060	5000	4820	10	1	100008897	6821	2.91	0.36	12	0.10	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.19	N	016380	5000	5000 억		5438118	N	N	33	N	00	N
16	20240530	100326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-70	5	-1.02	535548890	78708	14.81	6840	6850	6770	8950	4830	6890	6804.25	5.44	0	-2172	7190	7040	6890	6740	6590	7115	6815	5000	2060	5000	4820	10	1	100008897	6821	2.91	0.36	12	0.08	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.19	N	016380	5000	5000 억		5438118	N	N	33	N	00	N
17	20240530	090325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	-80	5	-1.16	92137710	13504	2.54	6840	6850	6800	8950	4830	6890	6822.99	5.44	0	-572	7190	7040	6890	6740	6590	7115	6815	5000	2060	5000	4820	10	1	100008897	6811	2.91	0.36	12	0.01	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.19	N	016380	5000	5000 억		5438118	N	N	33	N	00	N
18	20240529	160322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	120	2	1.77	3658275540	529419	366.62	6740	7040	6740	8800	4740	6770	6910.01	5.35	0	95001	6856	6812	6756	6712	6656	6835	6735	5000	2030	5000	4730	10	1	100008897	6891	2.94	0.36	12	0.53	2342.00	18893.00	9770	20231018	-29.48	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	9770	-29.48	20231018	6660	3.45	20240417	3.20	N	016380	5000	5000 억		5352331	N	N	33	N	00	N
19	20240529	150323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	120	2	1.77	3475428610	502862	348.23	6740	7040	6740	8800	4740	6770	6911.30	5.35	0	94278	6856	6812	6756	6712	6656	6835	6735	5000	2030	5000	4730	10	1	100008897	6891	2.94	0.36	12	0.50	2342.00	18893.00	9770	20231018	-29.48	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	9770	-29.48	20231018	6660	3.45	20240417	3.20	N	016380	5000	5000 억		5352331	N	N	18	N	00	N
20	20240529	140323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	160	2	2.36	3265682790	472487	327.20	6740	7040	6740	8800	4740	6770	6911.69	5.35	0	97088	6856	6812	6756	6712	6656	6835	6735	5000	2030	5000	4730	10	1	100008897	6931	2.96	0.37	12	0.47	2342.00	18893.00	9770	20231018	-29.07	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	9770	-29.07	20231018	6660	4.05	20240417	3.20	N	016380	5000	5000 억		5352331	N	N	18	N	00	N
21	20240529	130322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	190	2	2.81	2853590460	413012	286.01	6740	7040	6740	8800	4740	6770	6909.22	5.35	0	76873	6856	6812	6756	6712	6656	6835	6735	5000	2030	5000	4730	10	1	100008897	6961	2.97	0.37	12	0.41	2342.00	18893.00	9770	20231018	-28.76	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	9770	-28.76	20231018	6660	4.50	20240417	3.20	N	016380	5000	5000 억		5352331	N	N	18	N	00	N
22	20240529	120324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6990	220	2	3.25	2427177960	351825	243.64	6740	7040	6740	8800	4740	6770	6898.82	5.35	0	57546	6856	6812	6756	6712	6656	6835	6735	5000	2030	5000	4730	10	1	100008897	6991	2.98	0.37	12	0.35	2342.00	18893.00	9770	20231018	-28.45	6660	20240417	4.95	8930	-21.72	20240102	6660	4.95	20240417	9770	-28.45	20231018	6660	4.95	20240417	3.20	N	016380	5000	5000 억		5352331	N	N	18	N	00	N
23	20240529	110323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6860	90	2	1.33	815519370	119994	83.10	6740	6870	6740	8800	4740	6770	6796.33	5.35	0	42608	6856	6812	6756	6712	6656	6835	6735	5000	2030	5000	4730	10	1	100008897	6861	2.93	0.36	12	0.12	2342.00	18893.00	9770	20231018	-29.79	6660	20240417	3.00	8930	-23.18	20240102	6660	3.00	20240417	9770	-29.79	20231018	6660	3.00	20240417	3.20	N	016380	5000	5000 억		5352331	N	N	18	N	00	N
24	20240529	100321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	30	2	0.44	339064980	50063	34.67	6740	6800	6740	8800	4740	6770	6772.77	5.35	0	11361	6856	6812	6756	6712	6656	6835	6735	5000	2030	5000	4730	10	1	100008897	6801	2.90	0.36	12	0.05	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.20	N	016380	5000	5000 억		5352331	N	N	18	N	00	N
25	20240529	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6760	-10	5	-0.15	42321830	6275	4.35	6740	6770	6740	8800	4740	6770	6744.51	5.35	0	-2518	6856	6812	6756	6712	6656	6835	6735	5000	2030	5000	4730	10	1	100008897	6761	2.89	0.36	12	0.01	2342.00	18893.00	9770	20231018	-30.81	6660	20240417	1.50	8930	-24.30	20240102	6660	1.50	20240417	9770	-30.81	20231018	6660	1.50	20240417	3.20	N	016380	5000	5000 억		5352331	N	N	18	N	00	N
26	20240528	160320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	30	2	0.45	957185890	141586	76.88	6720	6800	6700	8760	4720	6740	6760.41	5.37	0	-10682	6846	6792	6726	6672	6606	6820	6700	5000	2020	5000	4710	10	1	100008897	6771	2.89	0.36	12	0.14	2342.00	18893.00	9770	20231018	-30.71	6660	20240417	1.65	8930	-24.19	20240102	6660	1.65	20240417	9770	-30.71	20231018	6660	1.65	20240417	3.21	N	016380	5000	5000 억		5374960	N	N	18	N	00	N
27	20240528	150322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	30	2	0.45	875368240	129503	70.32	6720	6800	6700	8760	4720	6740	6759.44	5.37	0	-7555	6846	6792	6726	6672	6606	6820	6700	5000	2020	5000	4710	10	1	100008897	6771	2.89	0.36	12	0.13	2342.00	18893.00	9770	20231018	-30.71	6660	20240417	1.65	8930	-24.19	20240102	6660	1.65	20240417	9770	-30.71	20231018	6660	1.65	20240417	3.21	N	016380	5000	5000 억		5374960	N	N	205	N	00	N
28	20240528	140323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	40	2	0.59	737784350	109165	59.28	6720	6800	6700	8760	4720	6740	6758.43	5.37	0	-5092	6846	6792	6726	6672	6606	6820	6700	5000	2020	5000	4710	10	1	100008897	6781	2.89	0.36	12	0.11	2342.00	18893.00	9770	20231018	-30.60	6660	20240417	1.80	8930	-24.08	20240102	6660	1.80	20240417	9770	-30.60	20231018	6660	1.80	20240417	3.21	N	016380	5000	5000 억		5374960	N	N	205	N	00	N
29	20240528	130321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	30	2	0.45	605784800	89703	48.71	6720	6800	6700	8760	4720	6740	6753.23	5.37	0	-1589	6846	6792	6726	6672	6606	6820	6700	5000	2020	5000	4710	10	1	100008897	6771	2.89	0.36	12	0.09	2342.00	18893.00	9770	20231018	-30.71	6660	20240417	1.65	8930	-24.19	20240102	6660	1.65	20240417	9770	-30.71	20231018	6660	1.65	20240417	3.21	N	016380	5000	5000 억		5374960	N	N	205	N	00	N
30	20240528	120322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	40	2	0.59	505791630	74921	40.68	6720	6800	6700	8760	4720	6740	6751.00	5.37	0	-2648	6846	6792	6726	6672	6606	6820	6700	5000	2020	5000	4710	10	1	100008897	6781	2.89	0.36	12	0.07	2342.00	18893.00	9770	20231018	-30.60	6660	20240417	1.80	8930	-24.08	20240102	6660	1.80	20240417	9770	-30.60	20231018	6660	1.80	20240417	3.21	N	016380	5000	5000 억		5374960	N	N	205	N	00	N
31	20240528	110321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	40	2	0.59	410078890	60808	33.02	6720	6790	6700	8760	4720	6740	6743.83	5.37	0	-6793	6846	6792	6726	6672	6606	6820	6700	5000	2020	5000	4710	10	1	100008897	6781	2.89	0.36	12	0.06	2342.00	18893.00	9770	20231018	-30.60	6660	20240417	1.80	8930	-24.08	20240102	6660	1.80	20240417	9770	-30.60	20231018	6660	1.80	20240417	3.21	N	016380	5000	5000 억		5374960	N	N	205	N	00	N
32	20240528	100322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6760	20	2	0.30	196920590	29248	15.88	6720	6770	6700	8760	4720	6740	6732.79	5.37	0	-10220	6846	6792	6726	6672	6606	6820	6700	5000	2020	5000	4710	10	1	100008897	6761	2.89	0.36	12	0.03	2342.00	18893.00	9770	20231018	-30.81	6660	20240417	1.50	8930	-24.30	20240102	6660	1.50	20240417	9770	-30.81	20231018	6660	1.50	20240417	3.21	N	016380	5000	5000 억		5374960	N	N	205	N	00	N
33	20240528	090322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	-10	5	-0.15	40647300	6051	3.29	6720	6730	6700	8760	4720	6740	6717.45	5.37	0	-1616	6846	6792	6726	6672	6606	6820	6700	5000	2020	5000	4710	10	1	100008897	6731	2.87	0.36	12	0.01	2342.00	18893.00	9770	20231018	-31.12	6660	20240417	1.05	8930	-24.64	20240102	6660	1.05	20240417	9770	-31.12	20231018	6660	1.05	20240417	3.21	N	016380	5000	5000 억		5374960	N	N	205	N	00	N
34	20240527	160316	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6740	60	2	0.90	1230518920	183586	70.19	6710	6780	6660	8680	4680	6680	6702.22	5.34	0	-3925	6840	6760	6720	6640	6600	6740	6620	5000	2000	5000	4670	10	1	100008897	6741	2.88	0.36	12	0.18	2342.00	18893.00	9770	20231018	-31.01	6660	20240527	1.20	8930	-24.52	20240102	6660	1.20	20240527	9770	-31.01	20231018	6660	1.20	20240527	3.18	N	016380	5000	5000 억		5338932	N	N	205	N	00	N
35	20240527	150322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6740	60	2	0.90	1135851650	169545	64.82	6710	6780	6660	8680	4680	6680	6699.41	5.34	0	-8690	6840	6760	6720	6640	6600	6740	6620	5000	2000	5000	4670	10	1	100008897	6741	2.88	0.36	12	0.17	2342.00	18893.00	9770	20231018	-31.01	6660	20240527	1.20	8930	-24.52	20240102	6660	1.20	20240527	9770	-31.01	20231018	6660	1.20	20240527	3.18	N	016380	5000	5000 억		5338932	N	N	279	N	00	N
36	20240527	140321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6740	60	2	0.90	1017201930	151973	58.10	6710	6750	6660	8680	4680	6680	6693.31	5.34	0	-3690	6840	6760	6720	6640	6600	6740	6620	5000	2000	5000	4670	10	1	100008897	6741	2.88	0.36	12	0.15	2342.00	18893.00	9770	20231018	-31.01	6660	20240527	1.20	8930	-24.52	20240102	6660	1.20	20240527	9770	-31.01	20231018	6660	1.20	20240527	3.18	N	016380	5000	5000 억		5338932	N	N	279	N	00	N
37	20240527	130321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6700	20	2	0.30	883292580	132072	50.49	6710	6720	6660	8680	4680	6680	6687.96	5.34	0	-998	6840	6760	6720	6640	6600	6740	6620	5000	2000	5000	4670	10	1	100008897	6701	2.86	0.35	12	0.13	2342.00	18893.00	9770	20231018	-31.42	6660	20240527	0.60	8930	-24.97	20240102	6660	0.60	20240527	9770	-31.42	20231018	6660	0.60	20240527	3.18	N	016380	5000	5000 억		5338932	N	N	279	N	00	N
38	20240527	120321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6700	20	2	0.30	745943640	111559	42.65	6710	6720	6660	8680	4680	6680	6686.54	5.34	0	1017	6840	6760	6720	6640	6600	6740	6620	5000	2000	5000	4670	10	1	100008897	6701	2.86	0.35	12	0.11	2342.00	18893.00	9770	20231018	-31.42	6660	20240527	0.60	8930	-24.97	20240102	6660	0.60	20240527	9770	-31.42	20231018	6660	0.60	20240527	3.18	N	016380	5000	5000 억		5338932	N	N	279	N	00	N
39	20240527	110321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6710	30	2	0.45	601898780	90022	34.42	6710	6720	6660	8680	4680	6680	6686.13	5.34	0	1865	6840	6760	6720	6640	6600	6740	6620	5000	2000	5000	4670	10	1	100008897	6711	2.87	0.36	12	0.09	2342.00	18893.00	9770	20231018	-31.32	6660	20240527	0.75	8930	-24.86	20240102	6660	0.75	20240527	9770	-31.32	20231018	6660	0.75	20240527	3.18	N	016380	5000	5000 억		5338932	N	N	279	N	00	N
40	20240527	100320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	10	2	0.15	402987430	60273	23.04	6710	6710	6670	8680	4680	6680	6686.04	5.34	0	-2189	6840	6760	6720	6640	6600	6740	6620	5000	2000	5000	4670	10	1	100008897	6691	2.86	0.35	12	0.06	2342.00	18893.00	9770	20231018	-31.53	6660	20240417	0.45	8930	-25.08	20240102	6660	0.45	20240417	9770	-31.53	20231018	6660	0.45	20240417	3.18	N	016380	5000	5000 억		5338932	N	N	279	N	00	N
41	20240527	090320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	20	2	0.30	30155090	4501	1.72	6710	6710	6680	8680	4680	6680	6699.64	5.34	0	-2775	6840	6760	6720	6640	6600	6740	6620	5000	2000	5000	4670	10	1	100008897	6701	2.86	0.35	12	0.00	2342.00	18893.00	9770	20231018	-31.42	6660	20240417	0.60	8930	-24.97	20240102	6660	0.60	20240417	9770	-31.42	20231018	6660	0.60	20240417	3.18	N	016380	5000	5000 억		5338932	N	N	279	N	00	N
42	20240524	160304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	-80	5	-1.18	1714081800	255000	105.87	6800	6800	6680	8780	4740	6760	6722.22	5.39	0	-68880	6880	6820	6790	6730	6700	6805	6715	5000	2020	5000	4730	10	1	100008897	6681	2.85	0.35	12	0.25	2342.00	18893.00	9770	20231018	-31.63	6660	20240417	0.30	8930	-25.20	20240102	6660	0.30	20240417	9770	-31.63	20231018	6660	0.30	20240417	3.17	N	016380	5000	5000 억		5390904	N	N	279	N	00	N
43	20240524	150307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6710	-50	5	-0.74	1434544700	213238	88.53	6800	6800	6680	8780	4740	6760	6727.43	5.39	0	-53279	6880	6820	6790	6730	6700	6805	6715	5000	2020	5000	4730	10	1	100008897	6711	2.87	0.36	12	0.21	2342.00	18893.00	9770	20231018	-31.32	6660	20240417	0.75	8930	-24.86	20240102	6660	0.75	20240417	9770	-31.32	20231018	6660	0.75	20240417	3.17	N	016380	5000	5000 억		5390904	N	N	2	N	00	N
44	20240524	140309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	-40	5	-0.59	1100461120	163407	67.84	6800	6800	6680	8780	4740	6760	6734.48	5.39	0	-35432	6880	6820	6790	6730	6700	6805	6715	5000	2020	5000	4730	10	1	100008897	6721	2.87	0.36	12	0.16	2342.00	18893.00	9770	20231018	-31.22	6660	20240417	0.90	8930	-24.75	20240102	6660	0.90	20240417	9770	-31.22	20231018	6660	0.90	20240417	3.17	N	016380	5000	5000 억		5390904	N	N	2	N	00	N
45	20240524	130307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	-30	5	-0.44	862026390	127918	53.11	6800	6800	6680	8780	4740	6760	6738.90	5.39	0	-31133	6880	6820	6790	6730	6700	6805	6715	5000	2020	5000	4730	10	1	100008897	6731	2.87	0.36	12	0.13	2342.00	18893.00	9770	20231018	-31.12	6660	20240417	1.05	8930	-24.64	20240102	6660	1.05	20240417	9770	-31.12	20231018	6660	1.05	20240417	3.17	N	016380	5000	5000 억		5390904	N	N	2	N	00	N
46	20240524	120307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-10	5	-0.15	780363060	115804	48.08	6800	6800	6680	8780	4740	6760	6738.65	5.39	0	-27796	6880	6820	6790	6730	6700	6805	6715	5000	2020	5000	4730	10	1	100008897	6751	2.88	0.36	12	0.12	2342.00	18893.00	9770	20231018	-30.91	6660	20240417	1.35	8930	-24.41	20240102	6660	1.35	20240417	9770	-30.91	20231018	6660	1.35	20240417	3.17	N	016380	5000	5000 억		5390904	N	N	2	N	00	N
47	20240524	110306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-10	5	-0.15	661206920	98142	40.75	6800	6800	6680	8780	4740	6760	6737.25	5.39	0	-29465	6880	6820	6790	6730	6700	6805	6715	5000	2020	5000	4730	10	1	100008897	6751	2.88	0.36	12	0.10	2342.00	18893.00	9770	20231018	-30.91	6660	20240417	1.35	8930	-24.41	20240102	6660	1.35	20240417	9770	-30.91	20231018	6660	1.35	20240417	3.17	N	016380	5000	5000 억		5390904	N	N	2	N	00	N
48	20240524	100309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	10	2	0.15	579479820	86061	35.73	6800	6800	6680	8780	4740	6760	6733.36	5.39	0	-29628	6880	6820	6790	6730	6700	6805	6715	5000	2020	5000	4730	10	1	100008897	6771	2.89	0.36	12	0.09	2342.00	18893.00	9770	20231018	-30.71	6660	20240417	1.65	8930	-24.19	20240102	6660	1.65	20240417	9770	-30.71	20231018	6660	1.65	20240417	3.17	N	016380	5000	5000 억		5390904	N	N	2	N	00	N
49	20240524	090308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-10	5	-0.15	159840910	23616	9.80	6800	6800	6750	8780	4740	6760	6768.33	5.39	0	-16067	6880	6820	6790	6730	6700	6805	6715	5000	2020	5000	4730	10	1	100008897	6751	2.88	0.36	12	0.02	2342.00	18893.00	9770	20231018	-30.91	6660	20240417	1.35	8930	-24.41	20240102	6660	1.35	20240417	9770	-30.91	20231018	6660	1.35	20240417	3.17	N	016380	5000	5000 억		5390904	N	N	2	N	00	N
50	20240523	160305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6760	-90	5	-1.31	1597790560	235300	148.85	6810	6850	6760	8900	4800	6850	6790.60	5.43	0	-43834	6916	6882	6816	6782	6716	6900	6800	5000	2050	5000	4790	10	1	100008897	6761	2.89	0.36	12	0.24	2342.00	18893.00	9770	20231018	-30.81	6660	20240417	1.50	8930	-24.30	20240102	6660	1.50	20240417	9770	-30.81	20231018	6660	1.50	20240417	3.17	N	016380	5000	5000 억		5427575	N	N	2	N	00	N
51	20240523	150307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	-70	5	-1.02	1313129050	193254	122.25	6810	6850	6770	8900	4800	6850	6794.84	5.43	0	-32626	6916	6882	6816	6782	6716	6900	6800	5000	2050	5000	4790	10	1	100008897	6781	2.89	0.36	12	0.19	2342.00	18893.00	9770	20231018	-30.60	6660	20240417	1.80	8930	-24.08	20240102	6660	1.80	20240417	9770	-30.60	20231018	6660	1.80	20240417	3.17	N	016380	5000	5000 억		5427575	N	N	0	N	00	N
52	20240523	140308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	-60	5	-0.88	1101149260	161997	102.48	6810	6850	6770	8900	4800	6850	6797.34	5.43	0	-24439	6916	6882	6816	6782	6716	6900	6800	5000	2050	5000	4790	10	1	100008897	6791	2.90	0.36	12	0.16	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.17	N	016380	5000	5000 억		5427575	N	N	0	N	00	N
53	20240523	130307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-50	5	-0.73	949495220	139674	88.36	6810	6850	6770	8900	4800	6850	6797.94	5.43	0	-20409	6916	6882	6816	6782	6716	6900	6800	5000	2050	5000	4790	10	1	100008897	6801	2.90	0.36	12	0.14	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.17	N	016380	5000	5000 억		5427575	N	N	0	N	00	N
54	20240523	120306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-50	5	-0.73	868286010	127719	80.79	6810	6850	6770	8900	4800	6850	6798.41	5.43	0	-19038	6916	6882	6816	6782	6716	6900	6800	5000	2050	5000	4790	10	1	100008897	6801	2.90	0.36	12	0.13	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.17	N	016380	5000	5000 억		5427575	N	N	0	N	00	N
55	20240523	110304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	-40	5	-0.58	627171540	92208	58.33	6810	6850	6770	8900	4800	6850	6801.70	5.43	0	-8888	6916	6882	6816	6782	6716	6900	6800	5000	2050	5000	4790	10	1	100008897	6811	2.91	0.36	12	0.09	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.17	N	016380	5000	5000 억		5427575	N	N	0	N	00	N
56	20240523	100304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-50	5	-0.73	432558970	63591	40.23	6810	6850	6770	8900	4800	6850	6802.20	5.43	0	-8366	6916	6882	6816	6782	6716	6900	6800	5000	2050	5000	4790	10	1	100008897	6801	2.90	0.36	12	0.06	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.17	N	016380	5000	5000 억		5427575	N	N	0	N	00	N
57	20240523	090307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-50	5	-0.73	79826680	11716	7.41	6810	6850	6800	8900	4800	6850	6813.48	5.43	0	-7942	6916	6882	6816	6782	6716	6900	6800	5000	2050	5000	4790	10	1	100008897	6801	2.90	0.36	12	0.01	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.17	N	016380	5000	5000 억		5427575	N	N	0	N	00	N
58	20240522	160303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6850	50	2	0.74	1070275090	157390	62.03	6800	6850	6750	8840	4760	6800	6800.13	5.42	0	4165	6940	6870	6810	6740	6680	6840	6710	5000	2040	5000	4760	10	1	100008897	6851	2.92	0.36	12	0.16	2342.00	18893.00	9770	20231018	-29.89	6660	20240417	2.85	8930	-23.29	20240102	6660	2.85	20240417	9770	-29.89	20231018	6660	2.85	20240417	3.21	N	016380	5000	5000 억		5419134	N	N	50	N	00	N
59	20240522	150305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	10	2	0.15	913187700	134331	52.94	6800	6840	6750	8840	4760	6800	6798.04	5.42	0	7672	6940	6870	6810	6740	6680	6840	6710	5000	2040	5000	4760	10	1	100008897	6811	2.91	0.36	12	0.13	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.21	N	016380	5000	5000 억		5419134	N	N	50	N	00	N
60	20240522	140304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	10	2	0.15	721581410	106215	41.86	6800	6840	6750	8840	4760	6800	6793.59	5.42	0	13468	6940	6870	6810	6740	6680	6840	6710	5000	2040	5000	4760	10	1	100008897	6811	2.91	0.36	12	0.11	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.21	N	016380	5000	5000 억		5419134	N	N	50	N	00	N
61	20240522	130305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	-10	5	-0.15	594317490	87474	34.47	6800	6840	6750	8840	4760	6800	6794.22	5.42	0	14246	6940	6870	6810	6740	6680	6840	6710	5000	2040	5000	4760	10	1	100008897	6791	2.90	0.36	12	0.09	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.21	N	016380	5000	5000 억		5419134	N	N	50	N	00	N
62	20240522	120304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	-10	5	-0.15	487383660	71729	28.27	6800	6840	6750	8840	4760	6800	6794.79	5.42	0	13306	6940	6870	6810	6740	6680	6840	6710	5000	2040	5000	4760	10	1	100008897	6791	2.90	0.36	12	0.07	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.21	N	016380	5000	5000 억		5419134	N	N	50	N	00	N
63	20240522	110305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	0	3	0.00	399455110	58781	23.17	6800	6840	6750	8840	4760	6800	6795.65	5.42	0	12889	6940	6870	6810	6740	6680	6840	6710	5000	2040	5000	4760	10	1	100008897	6801	2.90	0.36	12	0.06	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.21	N	016380	5000	5000 억		5419134	N	N	50	N	00	N
64	20240522	100305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	10	2	0.15	270726610	39834	15.70	6800	6840	6750	8840	4760	6800	6796.37	5.42	0	9292	6940	6870	6810	6740	6680	6840	6710	5000	2040	5000	4760	10	1	100008897	6811	2.91	0.36	12	0.04	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.21	N	016380	5000	5000 억		5419134	N	N	50	N	00	N
65	20240522	090305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	10	2	0.15	4679540	688	0.27	6800	6810	6800	8840	4760	6800	6801.66	5.42	0	-265	6940	6870	6810	6740	6680	6840	6710	5000	2040	5000	4760	10	1	100008897	6811	2.91	0.36	12	0.00	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.21	N	016380	5000	5000 억		5419134	N	N	50	N	00	N
66	20240521	160303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-50	5	-0.73	1698175940	249583	124.16	6840	6880	6750	8900	4800	6850	6804.05	5.46	0	-57767	6983	6916	6883	6816	6783	6900	6800	5000	2050	5000	4790	10	1	100008897	6801	2.90	0.36	12	0.25	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.21	N	016380	5000	5000 억		5461563	N	N	50	N	00	N
67	20240521	150303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	-70	5	-1.02	1554139110	228351	113.59	6840	6880	6750	8900	4800	6850	6805.91	5.46	0	-54762	6983	6916	6883	6816	6783	6900	6800	5000	2050	5000	4790	10	1	100008897	6781	2.89	0.36	12	0.23	2342.00	18893.00	9770	20231018	-30.60	6660	20240417	1.80	8930	-24.08	20240102	6660	1.80	20240417	9770	-30.60	20231018	6660	1.80	20240417	3.21	N	016380	5000	5000 억		5461563	N	N	405	N	00	N
68	20240521	140304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	-70	5	-1.02	1258130480	184592	91.83	6840	6880	6760	8900	4800	6850	6815.73	5.46	0	-51399	6983	6916	6883	6816	6783	6900	6800	5000	2050	5000	4790	10	1	100008897	6781	2.89	0.36	12	0.18	2342.00	18893.00	9770	20231018	-30.60	6660	20240417	1.80	8930	-24.08	20240102	6660	1.80	20240417	9770	-30.60	20231018	6660	1.80	20240417	3.21	N	016380	5000	5000 억		5461563	N	N	405	N	00	N
69	20240521	130305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	-60	5	-0.88	1044055250	153005	76.11	6840	6880	6770	8900	4800	6850	6823.66	5.46	0	-48251	6983	6916	6883	6816	6783	6900	6800	5000	2050	5000	4790	10	1	100008897	6791	2.90	0.36	12	0.15	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.21	N	016380	5000	5000 억		5461563	N	N	405	N	00	N
70	20240521	120304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-30	5	-0.44	742450690	108634	54.04	6840	6880	6810	8900	4800	6850	6834.42	5.46	0	-38226	6983	6916	6883	6816	6783	6900	6800	5000	2050	5000	4790	10	1	100008897	6821	2.91	0.36	12	0.11	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.21	N	016380	5000	5000 억		5461563	N	N	405	N	00	N
71	20240521	110305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-30	5	-0.44	579547390	84757	42.16	6840	6880	6810	8900	4800	6850	6837.75	5.46	0	-30752	6983	6916	6883	6816	6783	6900	6800	5000	2050	5000	4790	10	1	100008897	6821	2.91	0.36	12	0.08	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.21	N	016380	5000	5000 억		5461563	N	N	405	N	00	N
72	20240521	100306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6840	-10	5	-0.15	395612780	57812	28.76	6840	6880	6820	8900	4800	6850	6843.09	5.46	0	-20775	6983	6916	6883	6816	6783	6900	6800	5000	2050	5000	4790	10	1	100008897	6841	2.92	0.36	12	0.06	2342.00	18893.00	9770	20231018	-29.99	6660	20240417	2.70	8930	-23.40	20240102	6660	2.70	20240417	9770	-29.99	20231018	6660	2.70	20240417	3.21	N	016380	5000	5000 억		5461563	N	N	405	N	00	N
73	20240521	090303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6880	30	2	0.44	99687880	14555	7.24	6840	6880	6840	8900	4800	6850	6849.04	5.46	0	-2812	6983	6916	6883	6816	6783	6900	6800	5000	2050	5000	4790	10	1	100008897	6881	2.94	0.36	12	0.01	2342.00	18893.00	9770	20231018	-29.58	6660	20240417	3.30	8930	-22.96	20240102	6660	3.30	20240417	9770	-29.58	20231018	6660	3.30	20240417	3.21	N	016380	5000	5000 억		5461563	N	N	405	N	00	N
74	20240517	160305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-30	5	-0.43	1890740580	274819	104.21	6900	6970	6850	9000	4860	6930	6879.95	5.52	0	-51327	7090	7010	6960	6880	6830	6985	6855	5000	2070	5000	4850	10	1	100008897	6901	2.95	0.37	12	0.27	2342.00	18893.00	9770	20231018	-29.38	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	9770	-29.38	20231018	6660	3.60	20240417	3.17	N	016380	5000	5000 억		5516944	N	N	151	N	00	N
75	20240517	150307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	-40	5	-0.58	1708872950	248430	94.21	6900	6970	6850	9000	4860	6930	6878.69	5.52	0	-50293	7090	7010	6960	6880	6830	6985	6855	5000	2070	5000	4850	10	1	100008897	6891	2.94	0.36	12	0.25	2342.00	18893.00	9770	20231018	-29.48	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	9770	-29.48	20231018	6660	3.45	20240417	3.17	N	016380	5000	5000 억		5516944	N	N	3812	N	00	N
76	20240517	140301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-60	5	-0.87	1560746510	226909	86.04	6900	6970	6850	9000	4860	6930	6878.29	5.52	0	-49424	7090	7010	6960	6880	6830	6985	6855	5000	2070	5000	4850	10	1	100008897	6871	2.93	0.36	12	0.23	2342.00	18893.00	9770	20231018	-29.68	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	9770	-29.68	20231018	6660	3.15	20240417	3.17	N	016380	5000	5000 억		5516944	N	N	3812	N	00	N
77	20240517	130301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6880	-50	5	-0.72	1402966430	203944	77.34	6900	6970	6850	9000	4860	6930	6879.17	5.52	0	-50707	7090	7010	6960	6880	6830	6985	6855	5000	2070	5000	4850	10	1	100008897	6881	2.94	0.36	12	0.20	2342.00	18893.00	9770	20231018	-29.58	6660	20240417	3.30	8930	-22.96	20240102	6660	3.30	20240417	9770	-29.58	20231018	6660	3.30	20240417	3.17	N	016380	5000	5000 억		5516944	N	N	3812	N	00	N
78	20240517	120301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6860	-70	5	-1.01	1230094730	178788	67.80	6900	6970	6850	9000	4860	6930	6880.19	5.52	0	-50062	7090	7010	6960	6880	6830	6985	6855	5000	2070	5000	4850	10	1	100008897	6861	2.93	0.36	12	0.18	2342.00	18893.00	9770	20231018	-29.79	6660	20240417	3.00	8930	-23.18	20240102	6660	3.00	20240417	9770	-29.79	20231018	6660	3.00	20240417	3.17	N	016380	5000	5000 억		5516944	N	N	3812	N	00	N
79	20240517	110301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-60	5	-0.87	887199810	128825	48.85	6900	6970	6860	9000	4860	6930	6886.86	5.52	0	-37389	7090	7010	6960	6880	6830	6985	6855	5000	2070	5000	4850	10	1	100008897	6871	2.93	0.36	12	0.13	2342.00	18893.00	9770	20231018	-29.68	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	9770	-29.68	20231018	6660	3.15	20240417	3.17	N	016380	5000	5000 억		5516944	N	N	3812	N	00	N
80	20240517	100259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-60	5	-0.87	456611930	66205	25.11	6900	6970	6870	9000	4860	6930	6896.94	5.52	0	-10912	7090	7010	6960	6880	6830	6985	6855	5000	2070	5000	4850	10	1	100008897	6871	2.93	0.36	12	0.07	2342.00	18893.00	9770	20231018	-29.68	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	9770	-29.68	20231018	6660	3.15	20240417	3.17	N	016380	5000	5000 억		5516944	N	N	3812	N	00	N
81	20240517	090301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-30	5	-0.43	34488830	4996	1.89	6900	6930	6890	9000	4860	6930	6903.29	5.52	0	338	7090	7010	6960	6880	6830	6985	6855	5000	2070	5000	4850	10	1	100008897	6901	2.95	0.37	12	0.00	2342.00	18893.00	9770	20231018	-29.38	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	9770	-29.38	20231018	6660	3.60	20240417	3.17	N	016380	5000	5000 억		5516944	N	N	3812	N	00	N
82	20240516	160301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-40	5	-0.57	1831249230	262963	70.15	7010	7040	6910	9060	4880	6970	6963.99	5.58	0	-60347	7143	7056	6993	6906	6843	7025	6875	5000	2090	5000	4870	10	1	100008897	6931	2.96	0.37	12	0.26	2342.00	18893.00	9770	20231018	-29.07	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	9770	-29.07	20231018	6660	4.05	20240417	3.16	N	016380	5000	5000 억		5579468	N	N	3812	N	00	N
83	20240516	150259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	-20	5	-0.29	1717008950	246490	65.76	7010	7040	6910	9060	4880	6970	6965.84	5.58	0	-58385	7143	7056	6993	6906	6843	7025	6875	5000	2090	5000	4870	10	1	100008897	6951	2.97	0.37	12	0.25	2342.00	18893.00	9770	20231018	-28.86	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	9770	-28.86	20231018	6660	4.35	20240417	3.16	N	016380	5000	5000 억		5579468	N	N	26716	N	00	N
84	20240516	140301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	-10	5	-0.14	1535457740	220393	58.80	7010	7040	6910	9060	4880	6970	6966.91	5.58	0	-61711	7143	7056	6993	6906	6843	7025	6875	5000	2090	5000	4870	10	1	100008897	6961	2.97	0.37	12	0.22	2342.00	18893.00	9770	20231018	-28.76	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	9770	-28.76	20231018	6660	4.50	20240417	3.16	N	016380	5000	5000 억		5579468	N	N	26716	N	00	N
85	20240516	130301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-40	5	-0.57	1378181010	197792	52.77	7010	7040	6910	9060	4880	6970	6967.83	5.58	0	-61201	7143	7056	6993	6906	6843	7025	6875	5000	2090	5000	4870	10	1	100008897	6931	2.96	0.37	12	0.20	2342.00	18893.00	9770	20231018	-29.07	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	9770	-29.07	20231018	6660	4.05	20240417	3.16	N	016380	5000	5000 억		5579468	N	N	26716	N	00	N
86	20240516	120259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	-30	5	-0.43	1229479090	176366	47.05	7010	7040	6910	9060	4880	6970	6971.18	5.58	0	-57734	7143	7056	6993	6906	6843	7025	6875	5000	2090	5000	4870	10	1	100008897	6941	2.96	0.37	12	0.18	2342.00	18893.00	9770	20231018	-28.97	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	9770	-28.97	20231018	6660	4.20	20240417	3.16	N	016380	5000	5000 억		5579468	N	N	26716	N	00	N
87	20240516	110259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	-50	5	-0.72	1095500960	157051	41.90	7010	7040	6910	9060	4880	6970	6975.45	5.58	0	-53059	7143	7056	6993	6906	6843	7025	6875	5000	2090	5000	4870	10	1	100008897	6921	2.95	0.37	12	0.16	2342.00	18893.00	9770	20231018	-29.17	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	9770	-29.17	20231018	6660	3.90	20240417	3.16	N	016380	5000	5000 억		5579468	N	N	26716	N	00	N
88	20240516	100300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	10	2	0.14	603589630	86320	23.03	7010	7040	6940	9060	4880	6970	6992.47	5.58	0	-17122	7143	7056	6993	6906	6843	7025	6875	5000	2090	5000	4870	10	1	100008897	6981	2.98	0.37	12	0.09	2342.00	18893.00	9770	20231018	-28.56	6660	20240417	4.80	8930	-21.84	20240102	6660	4.80	20240417	9770	-28.56	20231018	6660	4.80	20240417	3.16	N	016380	5000	5000 억		5579468	N	N	26716	N	00	N
89	20240516	090259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7020	50	2	0.72	141737820	20215	5.39	7010	7040	7000	9060	4880	6970	7011.52	5.58	0	-6188	7143	7056	6993	6906	6843	7025	6875	5000	2090	5000	4870	10	1	100008897	7021	3.00	0.37	12	0.02	2342.00	18893.00	9770	20231018	-28.15	6660	20240417	5.41	8930	-21.39	20240102	6660	5.41	20240417	9770	-28.15	20231018	6660	5.41	20240417	3.16	N	016380	5000	5000 억		5579468	N	N	26716	N	00	N
90	20240514	160302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	100	2	1.46	2589993620	370767	167.05	6980	7080	6930	8930	4810	6870	6985.51	5.53	0	53464	7016	6942	6896	6822	6776	6920	6800	5000	2060	5000	4800	10	1	100008897	6971	2.98	0.37	12	0.37	2342.00	18893.00	10050	20230508	-30.65	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	9770	-28.66	20231018	6660	4.65	20240417	3.17	N	016380	5000	5000 억		5526585	N	N	26716	N	00	N
91	20240514	150303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6990	120	2	1.75	2429304880	347713	156.66	6980	7080	6930	8930	4810	6870	6986.52	5.53	0	53507	7016	6942	6896	6822	6776	6920	6800	5000	2060	5000	4800	10	1	100008897	6991	2.98	0.37	12	0.35	2342.00	18893.00	10050	20230508	-30.45	6660	20240417	4.95	8930	-21.72	20240102	6660	4.95	20240417	9770	-28.45	20231018	6660	4.95	20240417	3.17	N	016380	5000	5000 억		5526585	N	N	48	N	00	N
92	20240514	140302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	90	2	1.31	2024708320	289599	130.48	6980	7080	6930	8930	4810	6870	6991.42	5.53	0	20027	7016	6942	6896	6822	6776	6920	6800	5000	2060	5000	4800	10	1	100008897	6961	2.97	0.37	12	0.29	2342.00	18893.00	10050	20230508	-30.75	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	9770	-28.76	20231018	6660	4.50	20240417	3.17	N	016380	5000	5000 억		5526585	N	N	48	N	00	N
93	20240514	130302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	90	2	1.31	1713457020	244947	110.36	6980	7080	6930	8930	4810	6870	6995.22	5.53	0	9711	7016	6942	6896	6822	6776	6920	6800	5000	2060	5000	4800	10	1	100008897	6961	2.97	0.37	12	0.24	2342.00	18893.00	10050	20230508	-30.75	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	9770	-28.76	20231018	6660	4.50	20240417	3.17	N	016380	5000	5000 억		5526585	N	N	48	N	00	N
94	20240514	120302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	90	2	1.31	1548358840	221244	99.68	6980	7080	6930	8930	4810	6870	6998.42	5.53	0	12335	7016	6942	6896	6822	6776	6920	6800	5000	2060	5000	4800	10	1	100008897	6961	2.97	0.37	12	0.22	2342.00	18893.00	10050	20230508	-30.75	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	9770	-28.76	20231018	6660	4.50	20240417	3.17	N	016380	5000	5000 억		5526585	N	N	48	N	00	N
95	20240514	110301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	80	2	1.16	1462354280	208886	94.12	6980	7080	6930	8930	4810	6870	7000.73	5.53	0	11910	7016	6942	6896	6822	6776	6920	6800	5000	2060	5000	4800	10	1	100008897	6951	2.97	0.37	12	0.21	2342.00	18893.00	10050	20230508	-30.85	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	9770	-28.86	20231018	6660	4.35	20240417	3.17	N	016380	5000	5000 억		5526585	N	N	48	N	00	N
96	20240514	100301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	100	2	1.46	1205815890	172033	77.51	6980	7080	6930	8930	4810	6870	7009.21	5.53	0	18998	7016	6942	6896	6822	6776	6920	6800	5000	2060	5000	4800	10	1	100008897	6971	2.98	0.37	12	0.17	2342.00	18893.00	10050	20230508	-30.65	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	9770	-28.66	20231018	6660	4.65	20240417	3.17	N	016380	5000	5000 억		5526585	N	N	48	N	00	N
97	20240514	090302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	140	2	2.04	230736330	32982	14.86	6980	7030	6930	8930	4810	6870	6995.83	5.53	0	2233	7016	6942	6896	6822	6776	6920	6800	5000	2060	5000	4800	10	1	100008897	7011	2.99	0.37	12	0.03	2342.00	18893.00	10050	20230508	-30.25	6660	20240417	5.26	8930	-21.50	20240102	6660	5.26	20240417	9770	-28.25	20231018	6660	5.26	20240417	3.17	N	016380	5000	5000 억		5526585	N	N	48	N	00	N
98	20240513	160302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-80	5	-1.15	1499407920	217455	105.78	6920	6970	6850	9030	4870	6950	6895.27	5.53	0	-5723	7083	7016	6963	6896	6843	7050	6930	5000	2080	5000	4860	10	1	100008897	6871	2.93	0.36	12	0.22	2342.00	18893.00	10050	20230508	-31.64	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	9770	-29.68	20231018	6660	3.15	20240417	3.15	N	016380	5000	5000 억		5532471	N	N	48	N	00	N
99	20240513	150302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	-60	5	-0.86	1395959130	202405	98.46	6920	6970	6850	9030	4870	6950	6896.86	5.53	0	-3645	7083	7016	6963	6896	6843	7050	6930	5000	2080	5000	4860	10	1	100008897	6891	2.94	0.36	12	0.20	2342.00	18893.00	10050	20230508	-31.44	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	9770	-29.48	20231018	6660	3.45	20240417	3.15	N	016380	5000	5000 억		5532471	N	N	78	N	00	N
100	20240513	140301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6860	-90	5	-1.29	1212733730	175773	85.50	6920	6970	6850	9030	4870	6950	6899.43	5.53	0	-1826	7083	7016	6963	6896	6843	7050	6930	5000	2080	5000	4860	10	1	100008897	6861	2.93	0.36	12	0.18	2342.00	18893.00	10050	20230508	-31.74	6660	20240417	3.00	8930	-23.18	20240102	6660	3.00	20240417	9770	-29.79	20231018	6660	3.00	20240417	3.15	N	016380	5000	5000 억		5532471	N	N	78	N	00	N
101	20240513	130301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-50	5	-0.72	800364010	115735	56.30	6920	6970	6890	9030	4870	6950	6915.49	5.53	0	-8542	7083	7016	6963	6896	6843	7050	6930	5000	2080	5000	4860	10	1	100008897	6901	2.95	0.37	12	0.12	2342.00	18893.00	10050	20230508	-31.34	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	9770	-29.38	20231018	6660	3.60	20240417	3.15	N	016380	5000	5000 억		5532471	N	N	78	N	00	N
102	20240513	120302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6910	-40	5	-0.58	673298180	97345	47.35	6920	6970	6890	9030	4870	6950	6916.62	5.53	0	-10382	7083	7016	6963	6896	6843	7050	6930	5000	2080	5000	4860	10	1	100008897	6911	2.95	0.37	12	0.10	2342.00	18893.00	10050	20230508	-31.24	6660	20240417	3.75	8930	-22.62	20240102	6660	3.75	20240417	9770	-29.27	20231018	6660	3.75	20240417	3.15	N	016380	5000	5000 억		5532471	N	N	78	N	00	N
103	20240513	110302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6890	-60	5	-0.86	574106560	83006	40.38	6920	6970	6890	9030	4870	6950	6916.45	5.53	0	-13126	7083	7016	6963	6896	6843	7050	6930	5000	2080	5000	4860	10	1	100008897	6891	2.94	0.36	12	0.08	2342.00	18893.00	10050	20230508	-31.44	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	9770	-29.48	20231018	6660	3.45	20240417	3.15	N	016380	5000	5000 억		5532471	N	N	78	N	00	N
104	20240513	100303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6910	-40	5	-0.58	299986840	43349	21.09	6920	6970	6910	9030	4870	6950	6920.27	5.53	0	764	7083	7016	6963	6896	6843	7050	6930	5000	2080	5000	4860	10	1	100008897	6911	2.95	0.37	12	0.04	2342.00	18893.00	10050	20230508	-31.24	6660	20240417	3.75	8930	-22.62	20240102	6660	3.75	20240417	9770	-29.27	20231018	6660	3.75	20240417	3.15	N	016380	5000	5000 억		5532471	N	N	78	N	00	N
105	20240513	090302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	10	2	0.14	14948320	2159	1.05	6920	6970	6920	9030	4870	6950	6923.72	5.53	0	800	7083	7016	6963	6896	6843	7050	6930	5000	2080	5000	4860	10	1	100008897	6961	2.97	0.37	12	0.00	2342.00	18893.00	10050	20230508	-30.75	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	9770	-28.76	20231018	6660	4.50	20240417	3.15	N	016380	5000	5000 억		5532471	N	N	78	N	00	N
106	20240510	160254	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	30	2	0.43	1424628840	204822	58.27	6940	7030	6910	8990	4850	6920	6955.45	5.52	0	21877	7180	7050	6970	6840	6760	7010	6800	5000	2070	5000	4840	10	1	100008897	6951	2.97	0.37	12	0.20	2342.00	18893.00	10160	20230503	-31.59	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	9770	-28.86	20231018	6660	4.35	20240417	3.17	N	016380	5000	5000 억		5519086	N	N	78	N	00	N
107	20240510	150256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	30	2	0.43	1319827360	189737	53.98	6940	7030	6910	8990	4850	6920	6956.09	5.52	0	22352	7180	7050	6970	6840	6760	7010	6800	5000	2070	5000	4840	10	1	100008897	6951	2.97	0.37	12	0.19	2342.00	18893.00	10160	20230503	-31.59	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	9770	-28.86	20231018	6660	4.35	20240417	3.17	N	016380	5000	5000 억		5519086	N	N	118	N	00	N
108	20240510	140256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	30	2	0.43	1152545730	165668	47.13	6940	7030	6910	8990	4850	6920	6956.96	5.52	0	15487	7180	7050	6970	6840	6760	7010	6800	5000	2070	5000	4840	10	1	100008897	6951	2.97	0.37	12	0.17	2342.00	18893.00	10160	20230503	-31.59	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	9770	-28.86	20231018	6660	4.35	20240417	3.17	N	016380	5000	5000 억		5519086	N	N	118	N	00	N
109	20240510	130255	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	20	2	0.29	830880160	119308	33.94	6940	7030	6910	8990	4850	6920	6964.16	5.52	0	-379	7180	7050	6970	6840	6760	7010	6800	5000	2070	5000	4840	10	1	100008897	6941	2.96	0.37	12	0.12	2342.00	18893.00	10160	20230503	-31.69	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	9770	-28.97	20231018	6660	4.20	20240417	3.17	N	016380	5000	5000 억		5519086	N	N	118	N	00	N
110	20240510	120254	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	30	2	0.43	760187030	109132	31.05	6940	7030	6910	8990	4850	6920	6965.76	5.52	0	-940	7180	7050	6970	6840	6760	7010	6800	5000	2070	5000	4840	10	1	100008897	6951	2.97	0.37	12	0.11	2342.00	18893.00	10160	20230503	-31.59	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	9770	-28.86	20231018	6660	4.35	20240417	3.17	N	016380	5000	5000 억		5519086	N	N	118	N	00	N
111	20240510	110254	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	10	2	0.14	651411340	93453	26.59	6940	7030	6910	8990	4850	6920	6970.47	5.52	0	294	7180	7050	6970	6840	6760	7010	6800	5000	2070	5000	4840	10	1	100008897	6931	2.96	0.37	12	0.09	2342.00	18893.00	10160	20230503	-31.79	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	9770	-29.07	20231018	6660	4.05	20240417	3.17	N	016380	5000	5000 억		5519086	N	N	118	N	00	N
112	20240510	100255	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	50	2	0.72	477197560	68309	19.43	6940	7030	6940	8990	4850	6920	6985.87	5.52	0	4225	7180	7050	6970	6840	6760	7010	6800	5000	2070	5000	4840	10	1	100008897	6971	2.98	0.37	12	0.07	2342.00	18893.00	10160	20230503	-31.40	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	9770	-28.66	20231018	6660	4.65	20240417	3.17	N	016380	5000	5000 억		5519086	N	N	118	N	00	N
113	20240510	090256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	80	2	1.16	125154320	17919	5.10	6940	7030	6940	8990	4850	6920	6984.45	5.52	0	-2059	7180	7050	6970	6840	6760	7010	6800	5000	2070	5000	4840	10	1	100008897	7001	2.99	0.37	12	0.02	2342.00	18893.00	10160	20230503	-31.10	6660	20240417	5.11	8930	-21.61	20240102	6660	5.11	20240417	9770	-28.35	20231018	6660	5.11	20240417	3.17	N	016380	5000	5000 억		5519086	N	N	118	N	00	N
114	20240509	160259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	-60	5	-0.86	2439412230	350440	144.96	7020	7100	6890	9070	4890	6980	6961.00	5.60	0	-77508	7100	7040	6970	6910	6840	7070	6940	5000	2090	5000	4880	10	1	100008897	6921	2.95	0.37	12	0.35	2342.00	18893.00	10360	20230502	-33.20	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	9770	-29.17	20231018	6660	3.90	20240417	3.14	N	016380	5000	5000 억		5596399	N	N	118	N	00	N
115	20240509	150301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6910	-70	5	-1.00	2229832470	320119	132.42	7020	7100	6890	9070	4890	6980	6965.64	5.60	0	-72565	7100	7040	6970	6910	6840	7070	6940	5000	2090	5000	4880	10	1	100008897	6911	2.95	0.37	12	0.32	2342.00	18893.00	10360	20230502	-33.30	6660	20240417	3.75	8930	-22.62	20240102	6660	3.75	20240417	9770	-29.27	20231018	6660	3.75	20240417	3.14	N	016380	5000	5000 억		5596399	N	N	389	N	00	N
116	20240509	140256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	-80	5	-1.15	1914277580	274429	113.52	7020	7100	6890	9070	4890	6980	6975.49	5.60	0	-55374	7100	7040	6970	6910	6840	7070	6940	5000	2090	5000	4880	10	1	100008897	6901	2.95	0.37	12	0.27	2342.00	18893.00	10360	20230502	-33.40	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	9770	-29.38	20231018	6660	3.60	20240417	3.14	N	016380	5000	5000 억		5596399	N	N	389	N	00	N
117	20240509	130257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	-30	5	-0.43	1476144580	211091	87.32	7020	7100	6940	9070	4890	6980	6992.93	5.60	0	-25905	7100	7040	6970	6910	6840	7070	6940	5000	2090	5000	4880	10	1	100008897	6951	2.97	0.37	12	0.21	2342.00	18893.00	10360	20230502	-32.92	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	9770	-28.86	20231018	6660	4.35	20240417	3.14	N	016380	5000	5000 억		5596399	N	N	389	N	00	N
118	20240509	120256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6960	-20	5	-0.29	1308933650	187032	77.37	7020	7100	6940	9070	4890	6980	6998.45	5.60	0	-13030	7100	7040	6970	6910	6840	7070	6940	5000	2090	5000	4880	10	1	100008897	6961	2.97	0.37	12	0.19	2342.00	18893.00	10360	20230502	-32.82	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	9770	-28.76	20231018	6660	4.50	20240417	3.14	N	016380	5000	5000 억		5596399	N	N	389	N	00	N
119	20240509	110251	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	30	2	0.43	1108789490	158335	65.50	7020	7100	6940	9070	4890	6980	7002.81	5.60	0	-2356	7100	7040	6970	6910	6840	7070	6940	5000	2090	5000	4880	10	1	100008897	7011	2.99	0.37	12	0.16	2342.00	18893.00	10360	20230502	-32.34	6660	20240417	5.26	8930	-21.50	20240102	6660	5.26	20240417	9770	-28.25	20231018	6660	5.26	20240417	3.14	N	016380	5000	5000 억		5596399	N	N	389	N	00	N
120	20240509	100253	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	30	2	0.43	615706710	87864	36.35	7020	7100	6940	9070	4890	6980	7007.50	5.60	0	-14488	7100	7040	6970	6910	6840	7070	6940	5000	2090	5000	4880	10	1	100008897	7011	2.99	0.37	12	0.09	2342.00	18893.00	10360	20230502	-32.34	6660	20240417	5.26	8930	-21.50	20240102	6660	5.26	20240417	9770	-28.25	20231018	6660	5.26	20240417	3.14	N	016380	5000	5000 억		5596399	N	N	389	N	00	N
121	20240509	090251	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	0	3	0.00	25296970	3620	1.50	7020	7020	6960	9070	4890	6980	6988.11	5.60	0	-1143	7100	7040	6970	6910	6840	7070	6940	5000	2090	5000	4880	10	1	100008897	6981	2.98	0.37	12	0.00	2342.00	18893.00	10360	20230502	-32.63	6660	20240417	4.80	8930	-21.84	20240102	6660	4.80	20240417	9770	-28.56	20231018	6660	4.80	20240417	3.14	N	016380	5000	5000 억		5596399	N	N	389	N	00	N
122	20240508	160251	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6980	40	2	0.58	1663307120	237816	118.04	6900	7030	6900	9020	4860	6940	6994.11	5.52	0	80455	6993	6966	6923	6896	6853	6980	6910	5000	2080	5000	4850	10	1	100008897	6981	2.98	0.37	12	0.24	2342.00	18893.00	11750	20230428	-40.60	6660	20240417	4.80	8930	-21.84	20240102	6660	4.80	20240417	10050	-30.55	20230508	6660	4.80	20240417	3.14	N	016380	5000	5000 억		5515824	N	N	389	N	00	N
123	20240508	150254	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	70	2	1.01	1487579790	212685	105.57	6900	7030	6900	9020	4860	6940	6994.29	5.52	0	76857	6993	6966	6923	6896	6853	6980	6910	5000	2080	5000	4850	10	1	100008897	7011	2.99	0.37	12	0.21	2342.00	18893.00	11750	20230428	-40.34	6660	20240417	5.26	8930	-21.50	20240102	6660	5.26	20240417	10050	-30.25	20230508	6660	5.26	20240417	3.14	N	016380	5000	5000 억		5515824	N	N	46	N	00	N
124	20240508	140250	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6990	50	2	0.72	1339867540	191542	95.07	6900	7030	6900	9020	4860	6940	6995.16	5.52	0	73972	6993	6966	6923	6896	6853	6980	6910	5000	2080	5000	4850	10	1	100008897	6991	2.98	0.37	12	0.19	2342.00	18893.00	11750	20230428	-40.51	6660	20240417	4.95	8930	-21.72	20240102	6660	4.95	20240417	10050	-30.45	20230508	6660	4.95	20240417	3.14	N	016380	5000	5000 억		5515824	N	N	46	N	00	N
125	20240508	130248	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	60	2	0.86	1061814610	151825	75.36	6900	7030	6900	9020	4860	6940	6993.67	5.52	0	56836	6993	6966	6923	6896	6853	6980	6910	5000	2080	5000	4850	10	1	100008897	7001	2.99	0.37	12	0.15	2342.00	18893.00	11750	20230428	-40.43	6660	20240417	5.11	8930	-21.61	20240102	6660	5.11	20240417	10050	-30.35	20230508	6660	5.11	20240417	3.14	N	016380	5000	5000 억		5515824	N	N	46	N	00	N
126	20240508	120250	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7020	80	2	1.15	902994210	129142	64.10	6900	7030	6900	9020	4860	6940	6992.26	5.52	0	58337	6993	6966	6923	6896	6853	6980	6910	5000	2080	5000	4850	10	1	100008897	7021	3.00	0.37	12	0.13	2342.00	18893.00	11750	20230428	-40.26	6660	20240417	5.41	8930	-21.39	20240102	6660	5.41	20240417	10050	-30.15	20230508	6660	5.41	20240417	3.14	N	016380	5000	5000 억		5515824	N	N	46	N	00	N
127	20240508	110315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	60	2	0.86	683647520	97873	48.58	6900	7020	6900	9020	4860	6940	6985.05	5.52	0	39864	6993	6966	6923	6896	6853	6980	6910	5000	2080	5000	4850	10	1	100008897	7001	2.99	0.37	12	0.10	2342.00	18893.00	11750	20230428	-40.43	6660	20240417	5.11	8930	-21.61	20240102	6660	5.11	20240417	10050	-30.35	20230508	6660	5.11	20240417	3.14	N	016380	5000	5000 억		5515824	N	N	46	N	00	N
128	20240508	100255	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	60	2	0.86	440006020	63029	31.28	6900	7020	6900	9020	4860	6940	6981.01	5.52	0	22587	6993	6966	6923	6896	6853	6980	6910	5000	2080	5000	4850	10	1	100008897	7001	2.99	0.37	12	0.06	2342.00	18893.00	11750	20230428	-40.43	6660	20240417	5.11	8930	-21.61	20240102	6660	5.11	20240417	10050	-30.35	20230508	6660	5.11	20240417	3.14	N	016380	5000	5000 억		5515824	N	N	46	N	00	N
129	20240508	090251	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-10	5	-0.14	36346840	5262	2.61	6900	6930	6900	9020	4860	6940	6907.42	5.52	0	2099	6993	6966	6923	6896	6853	6980	6910	5000	2080	5000	4850	10	1	100008897	6931	2.96	0.37	12	0.01	2342.00	18893.00	11750	20230428	-41.02	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	10050	-31.04	20230508	6660	4.05	20240417	3.14	N	016380	5000	5000 억		5515824	N	N	46	N	00	N
130	20240503	160257	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6890	-40	5	-0.58	1432979450	207066	64.79	6950	7000	6880	9000	4860	6930	6920.42	5.59	0	-33159	7203	7066	6983	6846	6763	7025	6805	5000	2070	5000	4850	10	1	100008897	6891	2.94	0.36	12	0.21	2342.00	18893.00	12190	20230427	-43.48	6660	20240417	3.45	8930	-22.84	20240102	6660	3.45	20240417	10160	-32.19	20230503	6660	3.45	20240417	3.12	N	016380	5000	5000 억		5587624	N	N	204	N	00	N
131	20240503	150257	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6900	-30	5	-0.43	1344738320	194268	60.79	6950	7000	6880	9000	4860	6930	6922.08	5.59	0	-29826	7203	7066	6983	6846	6763	7025	6805	5000	2070	5000	4850	10	1	100008897	6901	2.95	0.37	12	0.19	2342.00	18893.00	12190	20230427	-43.40	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	10160	-32.09	20230503	6660	3.60	20240417	3.12	N	016380	5000	5000 억		5587624	N	N	146	N	00	N
132	20240503	140257	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6900	-30	5	-0.43	1077247160	155499	48.66	6950	7000	6900	9000	4860	6930	6927.68	5.59	0	-24741	7203	7066	6983	6846	6763	7025	6805	5000	2070	5000	4850	10	1	100008897	6901	2.95	0.37	12	0.16	2342.00	18893.00	12190	20230427	-43.40	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	10160	-32.09	20230503	6660	3.60	20240417	3.12	N	016380	5000	5000 억		5587624	N	N	146	N	00	N
133	20240503	130257	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6910	-20	5	-0.29	966838300	139515	43.66	6950	7000	6900	9000	4860	6930	6930.00	5.59	0	-21834	7203	7066	6983	6846	6763	7025	6805	5000	2070	5000	4850	10	1	100008897	6911	2.95	0.37	12	0.14	2342.00	18893.00	12190	20230427	-43.31	6660	20240417	3.75	8930	-22.62	20240102	6660	3.75	20240417	10160	-31.99	20230503	6660	3.75	20240417	3.12	N	016380	5000	5000 억		5587624	N	N	146	N	00	N
134	20240503	120257	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6900	-30	5	-0.43	797978510	115064	36.01	6950	7000	6900	9000	4860	6930	6935.08	5.59	0	-19202	7203	7066	6983	6846	6763	7025	6805	5000	2070	5000	4850	10	1	100008897	6901	2.95	0.37	12	0.12	2342.00	18893.00	12190	20230427	-43.40	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	10160	-32.09	20230503	6660	3.60	20240417	3.12	N	016380	5000	5000 억		5587624	N	N	146	N	00	N
135	20240503	110256	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6920	-10	5	-0.14	665944240	95959	30.03	6950	7000	6900	9000	4860	6930	6939.88	5.59	0	-16091	7203	7066	6983	6846	6763	7025	6805	5000	2070	5000	4850	10	1	100008897	6921	2.95	0.37	12	0.10	2342.00	18893.00	12190	20230427	-43.23	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	10160	-31.89	20230503	6660	3.90	20240417	3.12	N	016380	5000	5000 억		5587624	N	N	146	N	00	N
136	20240503	100255	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6940	10	2	0.14	379341300	54551	17.07	6950	7000	6920	9000	4860	6930	6953.88	5.59	0	101	7203	7066	6983	6846	6763	7025	6805	5000	2070	5000	4850	10	1	100008897	6941	2.96	0.37	12	0.05	2342.00	18893.00	12190	20230427	-43.07	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	10160	-31.69	20230503	6660	4.20	20240417	3.12	N	016380	5000	5000 억		5587624	N	N	146	N	00	N
137	20240503	090254	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6960	30	2	0.43	57856760	8324	2.60	6950	6960	6950	9000	4860	6930	6950.60	5.59	0	736	7203	7066	6983	6846	6763	7025	6805	5000	2070	5000	4850	10	1	100008897	6961	2.97	0.37	12	0.01	2342.00	18893.00	12190	20230427	-42.90	6660	20240417	4.50	8930	-22.06	20240102	6660	4.50	20240417	10160	-31.50	20230503	6660	4.50	20240417	3.12	N	016380	5000	5000 억		5587624	N	N	146	N	00	N
138	20240502	160253	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6930	-190	5	-2.67	2191931260	315164	155.62	7060	7120	6900	9250	4990	7120	6954.95	5.76	0	-176553	7206	7162	7106	7062	7006	7135	7035	5000	2130	5000	4980	10	1	100008897	6931	2.96	0.37	12	0.32	2342.00	18893.00	12190	20230427	-43.15	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	10360	-33.11	20230502	6660	4.05	20240417	3.15	N	016380	5000	5000 억		5755844	N	N	146	N	00	N
139	20240502	150255	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6940	-180	5	-2.53	2089007560	300318	148.29	7060	7120	6900	9250	4990	7120	6955.98	5.76	0	-168434	7206	7162	7106	7062	7006	7135	7035	5000	2130	5000	4980	10	1	100008897	6941	2.96	0.37	12	0.30	2342.00	18893.00	12190	20230427	-43.07	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	10360	-33.01	20230502	6660	4.20	20240417	3.15	N	016380	5000	5000 억		5755844	N	N	623	N	00	N
140	20240502	140254	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6930	-190	5	-2.67	1854336410	266454	131.57	7060	7120	6900	9250	4990	7120	6959.31	5.76	0	-157430	7206	7162	7106	7062	7006	7135	7035	5000	2130	5000	4980	10	1	100008897	6931	2.96	0.37	12	0.27	2342.00	18893.00	12190	20230427	-43.15	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	10360	-33.11	20230502	6660	4.05	20240417	3.15	N	016380	5000	5000 억		5755844	N	N	623	N	00	N
141	20240502	130253	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6930	-190	5	-2.67	1735476740	249315	123.10	7060	7120	6900	9250	4990	7120	6960.98	5.76	0	-149510	7206	7162	7106	7062	7006	7135	7035	5000	2130	5000	4980	10	1	100008897	6931	2.96	0.37	12	0.25	2342.00	18893.00	12190	20230427	-43.15	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	10360	-33.11	20230502	6660	4.05	20240417	3.15	N	016380	5000	5000 억		5755844	N	N	623	N	00	N
142	20240502	120253	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6950	-170	5	-2.39	1582994110	227350	112.26	7060	7120	6900	9250	4990	7120	6962.81	5.76	0	-140856	7206	7162	7106	7062	7006	7135	7035	5000	2130	5000	4980	10	1	100008897	6951	2.97	0.37	12	0.23	2342.00	18893.00	12190	20230427	-42.99	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	10360	-32.92	20230502	6660	4.35	20240417	3.15	N	016380	5000	5000 억		5755844	N	N	623	N	00	N
143	20240502	110252	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6920	-200	5	-2.81	1287173800	184608	91.15	7060	7120	6900	9250	4990	7120	6972.47	5.76	0	-110686	7206	7162	7106	7062	7006	7135	7035	5000	2130	5000	4980	10	1	100008897	6921	2.95	0.37	12	0.18	2342.00	18893.00	12190	20230427	-43.23	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	10360	-33.20	20230502	6660	3.90	20240417	3.15	N	016380	5000	5000 억		5755844	N	N	623	N	00	N
144	20240502	100253	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	6990	-130	5	-1.83	591300820	84358	41.65	7060	7120	6970	9250	4990	7120	7009.42	5.76	0	-45416	7206	7162	7106	7062	7006	7135	7035	5000	2130	5000	4980	10	1	100008897	6991	2.98	0.37	12	0.08	2342.00	18893.00	12190	20230427	-42.66	6660	20240417	4.95	8930	-21.72	20240102	6660	4.95	20240417	10360	-32.53	20230502	6660	4.95	20240417	3.15	N	016380	5000	5000 억		5755844	N	N	623	N	00	N
145	20240502	090252	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	7100	-20	5	-0.28	44136450	6254	3.09	7060	7100	7030	9250	4990	7120	7057.30	5.76	0	-2073	7206	7162	7106	7062	7006	7135	7035	5000	2130	5000	4980	10	1	100008897	7101	3.03	0.38	12	0.01	2342.00	18893.00	12190	20230427	-41.76	6660	20240417	6.61	8930	-20.49	20240102	6660	6.61	20240417	10360	-31.47	20230502	6660	6.61	20240417	3.15	N	016380	5000	5000 억		5755844	N	N	623	N	00	N