KissMeData/009160/price/prices-20240401.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	20240430	160245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	45	2	1.08	189642285	45217	57.38	4185	4240	4160	5400	2915	4160	4207.32	3.16	0	-5655	4260	4210	4110	4060	3960	4235	4085	327	1240	500	2990	5	1	65429516	2751	-42.47	0.44	12	0.07	-99.00	9490.00	7430	20230504	-43.41	3270	20231031	28.59	5440	-22.70	20240326	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.16	N	009160	500	327 억		2068225	N	N	0	N	00	N
3	20240430	150244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4230	70	2	1.68	166436985	39722	50.41	4185	4240	4160	5400	2915	4160	4204.14	3.16	0	-3118	4260	4210	4110	4060	3960	4235	4085	327	1240	500	2990	5	1	65429516	2768	-42.73	0.45	12	0.06	-99.00	9490.00	7430	20230504	-43.07	3270	20231031	29.36	5440	-22.24	20240326	3750	12.80	20240118	7430	-43.07	20230504	3270	29.36	20231031	1.16	N	009160	500	327 억		2068225	N	N	0	N	00	N
4	20240430	140244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	55	2	1.32	150131805	35863	45.51	4185	4240	4160	5400	2915	4160	4200.62	3.16	0	-2625	4260	4210	4110	4060	3960	4235	4085	327	1240	500	2990	5	1	65429516	2758	-42.58	0.44	12	0.05	-99.00	9490.00	7430	20230504	-43.27	3270	20231031	28.90	5440	-22.52	20240326	3750	12.40	20240118	7430	-43.27	20230504	3270	28.90	20231031	1.16	N	009160	500	327 억		2068225	N	N	0	N	00	N
5	20240430	130243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4190	30	2	0.72	146840455	35080	44.51	4185	4240	4160	5400	2915	4160	4200.52	3.16	0	-2599	4260	4210	4110	4060	3960	4235	4085	327	1240	500	2990	5	1	65429516	2741	-42.32	0.44	12	0.05	-99.00	9490.00	7430	20230504	-43.61	3270	20231031	28.13	5440	-22.98	20240326	3750	11.73	20240118	7430	-43.61	20230504	3270	28.13	20231031	1.16	N	009160	500	327 억		2068225	N	N	0	N	00	N
6	20240430	120244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	45	2	1.08	140253255	33507	42.52	4185	4240	4160	5400	2915	4160	4201.50	3.16	0	-1987	4260	4210	4110	4060	3960	4235	4085	327	1240	500	2990	5	1	65429516	2751	-42.47	0.44	12	0.05	-99.00	9490.00	7430	20230504	-43.41	3270	20231031	28.59	5440	-22.70	20240326	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.16	N	009160	500	327 억		2068225	N	N	0	N	00	N
7	20240430	110243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	40	2	0.96	121645960	29071	36.89	4185	4240	4160	5400	2915	4160	4203.36	3.16	0	-1870	4260	4210	4110	4060	3960	4235	4085	327	1240	500	2990	5	1	65429516	2748	-42.42	0.44	12	0.04	-99.00	9490.00	7430	20230504	-43.47	3270	20231031	28.44	5440	-22.79	20240326	3750	12.00	20240118	7430	-43.47	20230504	3270	28.44	20231031	1.16	N	009160	500	327 억		2068225	N	N	0	N	00	N
8	20240430	100241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4220	60	2	1.44	75765340	18181	23.07	4185	4220	4160	5400	2915	4160	4184.07	3.16	0	2189	4260	4210	4110	4060	3960	4235	4085	327	1240	500	2990	5	1	65429516	2761	-42.63	0.44	12	0.03	-99.00	9490.00	7430	20230504	-43.20	3270	20231031	29.05	5440	-22.43	20240326	3750	12.53	20240118	7430	-43.20	20230504	3270	29.05	20231031	1.16	N	009160	500	327 억		2068225	N	N	0	N	00	N
9	20240430	090249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4185	25	2	0.60	54002260	12981	16.47	4185	4185	4160	5400	2915	4160	4164.35	3.16	0	-2	4260	4210	4110	4060	3960	4235	4085	327	1240	500	2990	5	1	65429516	2738	-42.27	0.44	12	0.02	-99.00	9490.00	7430	20230504	-43.67	3270	20231031	27.98	5440	-23.07	20240326	3750	11.60	20240118	7430	-43.67	20230504	3270	27.98	20231031	1.16	N	009160	500	327 억		2068225	N	N	0	N	00	N
10	20240429	160242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	45	2	1.09	322981940	78624	80.42	4100	4160	4010	5340	2885	4115	4095.65	3.13	0	13826	4238	4176	4108	4046	3978	4142	4012	327	1225	500	2960	5	1	65429516	2722	-42.02	0.44	12	0.12	-99.00	9490.00	7430	20230504	-44.01	3270	20231031	27.22	5440	-23.53	20240326	3750	10.93	20240118	7430	-44.01	20230504	3270	27.22	20231031	1.15	N	009160	500	327 억		2051010	N	N	19	N	00	N
11	20240429	150242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	25	2	0.61	241606460	59060	60.41	4100	4155	4010	5340	2885	4115	4090.86	3.13	0	13752	4238	4176	4108	4046	3978	4142	4012	327	1225	500	2960	5	1	65429516	2709	-41.82	0.44	12	0.09	-99.00	9490.00	7430	20230504	-44.28	3270	20231031	26.61	5440	-23.90	20240326	3750	10.40	20240118	7430	-44.28	20230504	3270	26.61	20231031	1.15	N	009160	500	327 억		2051010	N	N	19	N	00	N
12	20240429	140242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4130	15	2	0.36	231374325	56583	57.88	4100	4155	4010	5340	2885	4115	4089.11	3.13	0	12985	4238	4176	4108	4046	3978	4142	4012	327	1225	500	2960	5	1	65429516	2702	-41.72	0.44	12	0.09	-99.00	9490.00	7430	20230504	-44.41	3270	20231031	26.30	5440	-24.08	20240326	3750	10.13	20240118	7430	-44.41	20230504	3270	26.30	20231031	1.15	N	009160	500	327 억		2051010	N	N	19	N	00	N
13	20240429	130243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-5	5	-0.12	222677715	54469	55.71	4100	4155	4010	5340	2885	4115	4088.15	3.13	0	12850	4238	4176	4108	4046	3978	4142	4012	327	1225	500	2960	5	1	65429516	2689	-41.52	0.43	12	0.08	-99.00	9490.00	7430	20230504	-44.68	3270	20231031	25.69	5440	-24.45	20240326	3750	9.60	20240118	7430	-44.68	20230504	3270	25.69	20231031	1.15	N	009160	500	327 억		2051010	N	N	19	N	00	N
14	20240429	120242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-5	5	-0.12	193552005	47400	48.48	4100	4130	4010	5340	2885	4115	4083.37	3.13	0	12662	4238	4176	4108	4046	3978	4142	4012	327	1225	500	2960	5	1	65429516	2689	-41.52	0.43	12	0.07	-99.00	9490.00	7430	20230504	-44.68	3270	20231031	25.69	5440	-24.45	20240326	3750	9.60	20240118	7430	-44.68	20230504	3270	25.69	20231031	1.15	N	009160	500	327 억		2051010	N	N	19	N	00	N
15	20240429	110238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-5	5	-0.12	182674180	44756	45.78	4100	4130	4010	5340	2885	4115	4081.56	3.13	0	12697	4238	4176	4108	4046	3978	4142	4012	327	1225	500	2960	5	1	65429516	2689	-41.52	0.43	12	0.07	-99.00	9490.00	7430	20230504	-44.68	3270	20231031	25.69	5440	-24.45	20240326	3750	9.60	20240118	7430	-44.68	20230504	3270	25.69	20231031	1.15	N	009160	500	327 억		2051010	N	N	19	N	00	N
16	20240429	100243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4120	5	2	0.12	163119785	40000	40.91	4100	4130	4010	5340	2885	4115	4077.99	3.13	0	12902	4238	4176	4108	4046	3978	4142	4012	327	1225	500	2960	5	1	65429516	2696	-41.62	0.43	12	0.06	-99.00	9490.00	7430	20230504	-44.55	3270	20231031	25.99	5440	-24.26	20240326	3750	9.87	20240118	7430	-44.55	20230504	3270	25.99	20231031	1.15	N	009160	500	327 억		2051010	N	N	19	N	00	N
17	20240429	090243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4050	-65	5	-1.58	32722060	8031	8.21	4100	4100	4050	5340	2885	4115	4074.45	3.13	0	3775	4238	4176	4108	4046	3978	4142	4012	327	1225	500	2960	5	1	65429516	2650	-40.91	0.43	12	0.01	-99.00	9490.00	7430	20230504	-45.49	3270	20231031	23.85	5440	-25.55	20240326	3750	8.00	20240118	7430	-45.49	20230504	3270	23.85	20231031	1.15	N	009160	500	327 억		2051010	N	N	19	N	00	N
18	20240426	160242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	-10	5	-0.24	398909555	97745	70.35	4125	4170	4040	5360	2890	4125	4081.08	3.12	0	10436	4405	4265	4180	4040	3955	4222	3997	327	1235	500	2970	5	1	65429516	2692	-41.57	0.43	12	0.15	-99.00	9490.00	7430	20230504	-44.62	3270	20231031	25.84	5440	-24.36	20240326	3750	9.73	20240118	7430	-44.62	20230504	3270	25.84	20231031	1.15	N	009160	500	327 억		2040738	N	N	19	N	00	N
19	20240426	150242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-15	5	-0.36	390303250	95653	68.84	4125	4170	4040	5360	2890	4125	4080.41	3.12	0	10486	4405	4265	4180	4040	3955	4222	3997	327	1235	500	2970	5	1	65429516	2689	-41.52	0.43	12	0.15	-99.00	9490.00	7430	20230504	-44.68	3270	20231031	25.69	5440	-24.45	20240326	3750	9.60	20240118	7430	-44.68	20230504	3270	25.69	20231031	1.15	N	009160	500	327 억		2040738	N	N	0	N	00	N
20	20240426	140241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	-45	5	-1.09	314116225	77059	55.46	4125	4170	4040	5360	2890	4125	4076.31	3.12	0	9176	4405	4265	4180	4040	3955	4222	3997	327	1235	500	2970	5	1	65429516	2670	-41.21	0.43	12	0.12	-99.00	9490.00	7430	20230504	-45.09	3270	20231031	24.77	5440	-25.00	20240326	3750	8.80	20240118	7430	-45.09	20230504	3270	24.77	20231031	1.15	N	009160	500	327 억		2040738	N	N	0	N	00	N
21	20240426	130241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	-45	5	-1.09	272867735	66950	48.18	4125	4170	4040	5360	2890	4125	4075.69	3.12	0	3661	4405	4265	4180	4040	3955	4222	3997	327	1235	500	2970	5	1	65429516	2670	-41.21	0.43	12	0.10	-99.00	9490.00	7430	20230504	-45.09	3270	20231031	24.77	5440	-25.00	20240326	3750	8.80	20240118	7430	-45.09	20230504	3270	24.77	20231031	1.15	N	009160	500	327 억		2040738	N	N	0	N	00	N
22	20240426	120241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-50	5	-1.21	215320240	52830	38.02	4125	4170	4040	5360	2890	4125	4075.72	3.12	0	-7205	4405	4265	4180	4040	3955	4222	3997	327	1235	500	2970	5	1	65429516	2666	-41.16	0.43	12	0.08	-99.00	9490.00	7430	20230504	-45.15	3270	20231031	24.62	5440	-25.09	20240326	3750	8.67	20240118	7430	-45.15	20230504	3270	24.62	20231031	1.15	N	009160	500	327 억		2040738	N	N	0	N	00	N
23	20240426	110242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4045	-80	5	-1.94	176030140	43154	31.06	4125	4170	4040	5360	2890	4125	4079.12	3.12	0	-10225	4405	4265	4180	4040	3955	4222	3997	327	1235	500	2970	5	1	65429516	2647	-40.86	0.43	12	0.07	-99.00	9490.00	7430	20230504	-45.56	3270	20231031	23.70	5440	-25.64	20240326	3750	7.87	20240118	7430	-45.56	20230504	3270	23.70	20231031	1.15	N	009160	500	327 억		2040738	N	N	0	N	00	N
24	20240426	100241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-25	5	-0.61	49716815	12062	8.68	4125	4170	4100	5360	2890	4125	4121.77	3.12	0	-8026	4405	4265	4180	4040	3955	4222	3997	327	1235	500	2970	5	1	65429516	2683	-41.41	0.43	12	0.02	-99.00	9490.00	7430	20230504	-44.82	3270	20231031	25.38	5440	-24.63	20240326	3750	9.33	20240118	7430	-44.82	20230504	3270	25.38	20231031	1.15	N	009160	500	327 억		2040738	N	N	0	N	00	N
25	20240426	090243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	45	2	1.09	1267455	307	0.22	4125	4170	4125	5360	2890	4125	4128.52	3.12	0	9	4405	4265	4180	4040	3955	4222	3997	327	1235	500	2970	5	1	65429516	2728	-42.12	0.44	12	0.00	-99.00	9490.00	7430	20230504	-43.88	3270	20231031	27.52	5440	-23.35	20240326	3750	11.20	20240118	7430	-43.88	20230504	3270	27.52	20231031	1.15	N	009160	500	327 억		2040738	N	N	0	N	00	N
26	20240425	160241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	-130	5	-3.06	569213125	137393	219.47	4260	4320	4095	5530	2980	4255	4143.03	3.13	0	-5482	4421	4337	4296	4212	4171	4317	4192	327	1275	500	3060	5	1	65429516	2699	-41.67	0.43	12	0.21	-99.00	9490.00	7430	20230504	-44.48	3270	20231031	26.15	5440	-24.17	20240326	3750	10.00	20240118	7430	-44.48	20230504	3270	26.15	20231031	1.15	N	009160	500	327 억		2048565	N	N	3	N	00	N
27	20240425	150241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	-150	5	-3.53	553732505	133633	213.46	4260	4320	4095	5530	2980	4255	4143.68	3.13	0	-5718	4421	4337	4296	4212	4171	4317	4192	327	1275	500	3060	5	1	65429516	2686	-41.46	0.43	12	0.20	-99.00	9490.00	7430	20230504	-44.75	3270	20231031	25.54	5440	-24.54	20240326	3750	9.47	20240118	7430	-44.75	20230504	3270	25.54	20231031	1.15	N	009160	500	327 억		2048565	N	N	3	N	00	N
28	20240425	140241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4175	-80	5	-1.88	309125925	74189	118.51	4260	4320	4125	5530	2980	4255	4166.74	3.13	0	1094	4421	4337	4296	4212	4171	4317	4192	327	1275	500	3060	5	1	65429516	2732	-42.17	0.44	12	0.11	-99.00	9490.00	7430	20230504	-43.81	3270	20231031	27.68	5440	-23.25	20240326	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.15	N	009160	500	327 억		2048565	N	N	3	N	00	N
29	20240425	130241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-90	5	-2.12	303922240	72943	116.52	4260	4320	4125	5530	2980	4255	4166.57	3.13	0	1797	4421	4337	4296	4212	4171	4317	4192	327	1275	500	3060	5	1	65429516	2725	-42.07	0.44	12	0.11	-99.00	9490.00	7430	20230504	-43.94	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.15	N	009160	500	327 억		2048565	N	N	3	N	00	N
30	20240425	120240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	-85	5	-2.00	181004935	43344	69.24	4260	4320	4125	5530	2980	4255	4176.01	3.13	0	-8674	4421	4337	4296	4212	4171	4317	4192	327	1275	500	3060	5	1	65429516	2728	-42.12	0.44	12	0.07	-99.00	9490.00	7430	20230504	-43.88	3270	20231031	27.52	5440	-23.35	20240326	3750	11.20	20240118	7430	-43.88	20230504	3270	27.52	20231031	1.15	N	009160	500	327 억		2048565	N	N	3	N	00	N
31	20240425	110241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-90	5	-2.12	154588560	37007	59.11	4260	4320	4125	5530	2980	4255	4177.28	3.13	0	-5924	4421	4337	4296	4212	4171	4317	4192	327	1275	500	3060	5	1	65429516	2725	-42.07	0.44	12	0.06	-99.00	9490.00	7430	20230504	-43.94	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.15	N	009160	500	327 억		2048565	N	N	3	N	00	N
32	20240425	100241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-90	5	-2.12	114238790	27333	43.66	4260	4320	4125	5530	2980	4255	4179.52	3.13	0	-4261	4421	4337	4296	4212	4171	4317	4192	327	1275	500	3060	5	1	65429516	2725	-42.07	0.44	12	0.04	-99.00	9490.00	7430	20230504	-43.94	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.15	N	009160	500	327 억		2048565	N	N	3	N	00	N
33	20240425	090241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	55	2	1.29	1188650	277	0.44	4260	4320	4250	5530	2980	4255	4291.16	3.13	0	-199	4421	4337	4296	4212	4171	4317	4192	327	1275	500	3060	5	1	65429516	2820	-43.54	0.45	12	0.00	-99.00	9490.00	7430	20230504	-41.99	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	7430	-41.99	20230504	3270	31.80	20231031	1.15	N	009160	500	327 억		2048565	N	N	3	N	00	N
34	20240424	160239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4255	-15	5	-0.35	265487990	62030	149.21	4370	4380	4255	5550	2990	4270	4280.03	3.14	0	-6371	4503	4386	4323	4206	4143	4355	4175	327	1280	500	3070	5	1	65429516	2784	-42.98	0.45	12	0.09	-99.00	9490.00	7430	20230504	-42.73	3270	20231031	30.12	5440	-21.78	20240326	3750	13.47	20240118	7430	-42.73	20230504	3270	30.12	20231031	1.16	N	009160	500	327 억		2054640	N	N	3	N	00	N
35	20240424	150240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	30	2	0.70	221189555	51643	124.22	4370	4380	4260	5550	2990	4270	4283.05	3.14	0	-6912	4503	4386	4323	4206	4143	4355	4175	327	1280	500	3070	5	1	65429516	2813	-43.43	0.45	12	0.08	-99.00	9490.00	7430	20230504	-42.13	3270	20231031	31.50	5440	-20.96	20240326	3750	14.67	20240118	7430	-42.13	20230504	3270	31.50	20231031	1.16	N	009160	500	327 억		2054640	N	N	0	N	00	N
36	20240424	140240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	10	2	0.23	185915945	43405	104.41	4370	4380	4260	5550	2990	4270	4283.28	3.14	0	-6158	4503	4386	4323	4206	4143	4355	4175	327	1280	500	3070	5	1	65429516	2800	-43.23	0.45	12	0.07	-99.00	9490.00	7430	20230504	-42.40	3270	20231031	30.89	5440	-21.32	20240326	3750	14.13	20240118	7430	-42.40	20230504	3270	30.89	20231031	1.16	N	009160	500	327 억		2054640	N	N	0	N	00	N
37	20240424	130244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	10	2	0.23	152078025	35480	85.34	4370	4380	4265	5550	2990	4270	4286.30	3.14	0	-6027	4503	4386	4323	4206	4143	4355	4175	327	1280	500	3070	5	1	65429516	2800	-43.23	0.45	12	0.05	-99.00	9490.00	7430	20230504	-42.40	3270	20231031	30.89	5440	-21.32	20240326	3750	14.13	20240118	7430	-42.40	20230504	3270	30.89	20231031	1.16	N	009160	500	327 억		2054640	N	N	0	N	00	N
38	20240424	120240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	30	2	0.70	139643215	32579	78.37	4370	4380	4265	5550	2990	4270	4286.30	3.14	0	-3287	4503	4386	4323	4206	4143	4355	4175	327	1280	500	3070	5	1	65429516	2813	-43.43	0.45	12	0.05	-99.00	9490.00	7430	20230504	-42.13	3270	20231031	31.50	5440	-20.96	20240326	3750	14.67	20240118	7430	-42.13	20230504	3270	31.50	20231031	1.16	N	009160	500	327 억		2054640	N	N	0	N	00	N
39	20240424	110240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	25	2	0.59	67844530	15790	37.98	4370	4380	4270	5550	2990	4270	4296.68	3.14	0	-322	4503	4386	4323	4206	4143	4355	4175	327	1280	500	3070	5	1	65429516	2810	-43.38	0.45	12	0.02	-99.00	9490.00	7430	20230504	-42.19	3270	20231031	31.35	5440	-21.05	20240326	3750	14.53	20240118	7430	-42.19	20230504	3270	31.35	20231031	1.16	N	009160	500	327 억		2054640	N	N	0	N	00	N
40	20240424	100239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	40	2	0.94	44408620	10341	24.87	4370	4380	4270	5550	2990	4270	4294.42	3.14	0	1336	4503	4386	4323	4206	4143	4355	4175	327	1280	500	3070	5	1	65429516	2820	-43.54	0.45	12	0.02	-99.00	9490.00	7430	20230504	-41.99	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	7430	-41.99	20230504	3270	31.80	20231031	1.16	N	009160	500	327 억		2054640	N	N	0	N	00	N
41	20240424	090240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	110	2	2.58	74370	17	0.04	4370	4380	4370	5550	2990	4270	4374.71	3.14	0	-1	4503	4386	4323	4206	4143	4355	4175	327	1280	500	3070	5	1	65429516	2866	-44.24	0.46	12	0.00	-99.00	9490.00	7430	20230504	-41.05	3270	20231031	33.94	5440	-19.49	20240326	3750	16.80	20240118	7430	-41.05	20230504	3270	33.94	20231031	1.16	N	009160	500	327 억		2054640	N	N	0	N	00	N
42	20240423	160231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	-120	5	-2.73	178971260	41407	66.45	4390	4440	4260	5700	3075	4390	4322.29	3.17	0	-20141	4593	4491	4413	4311	4233	4452	4272	327	1310	500	3160	5	1	65429516	2794	-43.13	0.45	12	0.06	-99.00	9490.00	7430	20230504	-42.53	3270	20231031	30.58	5440	-21.51	20240326	3750	13.87	20240118	7430	-42.53	20230504	3270	30.58	20231031	1.18	N	009160	500	327 억		2075707	N	N	0	N	00	N
43	20240423	150238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	-105	5	-2.39	160120195	36996	59.37	4390	4440	4260	5700	3075	4390	4327.97	3.17	0	-19325	4593	4491	4413	4311	4233	4452	4272	327	1310	500	3160	5	1	65429516	2804	-43.28	0.45	12	0.06	-99.00	9490.00	7430	20230504	-42.33	3270	20231031	31.04	5440	-21.23	20240326	3750	14.27	20240118	7430	-42.33	20230504	3270	31.04	20231031	1.18	N	009160	500	327 억		2075707	N	N	0	N	00	N
44	20240423	140240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4290	-100	5	-2.28	123277545	28397	45.57	4390	4440	4290	5700	3075	4390	4341.15	3.17	0	-16909	4593	4491	4413	4311	4233	4452	4272	327	1310	500	3160	5	1	65429516	2807	-43.33	0.45	12	0.04	-99.00	9490.00	7430	20230504	-42.26	3270	20231031	31.19	5440	-21.14	20240326	3750	14.40	20240118	7430	-42.26	20230504	3270	31.19	20231031	1.18	N	009160	500	327 억		2075707	N	N	0	N	00	N
45	20240423	130238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	-55	5	-1.25	80618005	18498	29.69	4390	4440	4315	5700	3075	4390	4358.13	3.17	0	-12937	4593	4491	4413	4311	4233	4452	4272	327	1310	500	3160	5	1	65429516	2836	-43.79	0.46	12	0.03	-99.00	9490.00	7430	20230504	-41.66	3270	20231031	32.57	5440	-20.31	20240326	3750	15.60	20240118	7430	-41.66	20230504	3270	32.57	20231031	1.18	N	009160	500	327 억		2075707	N	N	0	N	00	N
46	20240423	120239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	-65	5	-1.48	70440325	16148	25.91	4390	4440	4315	5700	3075	4390	4362.10	3.17	0	-11399	4593	4491	4413	4311	4233	4452	4272	327	1310	500	3160	5	1	65429516	2830	-43.69	0.46	12	0.02	-99.00	9490.00	7430	20230504	-41.79	3270	20231031	32.26	5440	-20.50	20240326	3750	15.33	20240118	7430	-41.79	20230504	3270	32.26	20231031	1.18	N	009160	500	327 억		2075707	N	N	0	N	00	N
47	20240423	110239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4315	-75	5	-1.71	56074155	12827	20.59	4390	4440	4315	5700	3075	4390	4371.51	3.17	0	-9817	4593	4491	4413	4311	4233	4452	4272	327	1310	500	3160	5	1	65429516	2823	-43.59	0.45	12	0.02	-99.00	9490.00	7430	20230504	-41.92	3270	20231031	31.96	5440	-20.68	20240326	3750	15.07	20240118	7430	-41.92	20230504	3270	31.96	20231031	1.18	N	009160	500	327 억		2075707	N	N	0	N	00	N
48	20240423	100240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4395	5	2	0.11	18607830	4242	6.81	4390	4440	4350	5700	3075	4390	4386.54	3.17	0	-1981	4593	4491	4413	4311	4233	4452	4272	327	1310	500	3160	5	1	65429516	2876	-44.39	0.46	12	0.01	-99.00	9490.00	7430	20230504	-40.85	3270	20231031	34.40	5440	-19.21	20240326	3750	17.20	20240118	7430	-40.85	20230504	3270	34.40	20231031	1.18	N	009160	500	327 억		2075707	N	N	0	N	00	N
49	20240423	090239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	-40	5	-0.91	1240490	283	0.45	4390	4390	4350	5700	3075	4390	4382.26	3.17	0	12	4593	4491	4413	4311	4233	4452	4272	327	1310	500	3160	5	1	65429516	2846	-43.94	0.46	12	0.00	-99.00	9490.00	7430	20230504	-41.45	3270	20231031	33.03	5440	-20.04	20240326	3750	16.00	20240118	7430	-41.45	20230504	3270	33.03	20231031	1.18	N	009160	500	327 억		2075707	N	N	0	N	00	N
50	20240422	160238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-40	5	-0.90	273597320	62241	93.07	4425	4515	4335	5750	3105	4430	4395.77	3.21	0	-22888	4596	4512	4441	4357	4286	4477	4322	327	1320	500	3180	5	1	65429516	2872	-44.34	0.46	12	0.10	-99.00	9490.00	7430	20230504	-40.92	3270	20231031	34.25	5440	-19.30	20240326	3750	17.07	20240118	7430	-40.92	20230504	3270	34.25	20231031	1.18	N	009160	500	327 억		2098578	N	N	0	N	00	N
51	20240422	150238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	-15	5	-0.34	214761110	48780	72.94	4425	4515	4335	5750	3105	4430	4402.65	3.21	0	-19628	4596	4512	4441	4357	4286	4477	4322	327	1320	500	3180	5	1	65429516	2889	-44.60	0.47	12	0.07	-99.00	9490.00	7430	20230504	-40.58	3270	20231031	35.02	5440	-18.84	20240326	3750	17.73	20240118	7430	-40.58	20230504	3270	35.02	20231031	1.18	N	009160	500	327 억		2098578	N	N	0	N	00	N
52	20240422	140238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-60	5	-1.35	174367000	39525	59.10	4425	4515	4355	5750	3105	4430	4411.56	3.21	0	-15242	4596	4512	4441	4357	4286	4477	4322	327	1320	500	3180	5	1	65429516	2859	-44.14	0.46	12	0.06	-99.00	9490.00	7430	20230504	-41.18	3270	20231031	33.64	5440	-19.67	20240326	3750	16.53	20240118	7430	-41.18	20230504	3270	33.64	20231031	1.18	N	009160	500	327 억		2098578	N	N	0	N	00	N
53	20240422	130237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-60	5	-1.35	161615095	36614	54.75	4425	4515	4355	5750	3105	4430	4414.02	3.21	0	-13604	4596	4512	4441	4357	4286	4477	4322	327	1320	500	3180	5	1	65429516	2859	-44.14	0.46	12	0.06	-99.00	9490.00	7430	20230504	-41.18	3270	20231031	33.64	5440	-19.67	20240326	3750	16.53	20240118	7430	-41.18	20230504	3270	33.64	20231031	1.18	N	009160	500	327 억		2098578	N	N	0	N	00	N
54	20240422	120237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4385	-45	5	-1.02	131472060	29715	44.43	4425	4515	4370	5750	3105	4430	4424.43	3.21	0	-11351	4596	4512	4441	4357	4286	4477	4322	327	1320	500	3180	5	1	65429516	2869	-44.29	0.46	12	0.05	-99.00	9490.00	7430	20230504	-40.98	3270	20231031	34.10	5440	-19.39	20240326	3750	16.93	20240118	7430	-40.98	20230504	3270	34.10	20231031	1.18	N	009160	500	327 억		2098578	N	N	0	N	00	N
55	20240422	110238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4405	-25	5	-0.56	82379605	18556	27.75	4425	4515	4370	5750	3105	4430	4439.51	3.21	0	-4528	4596	4512	4441	4357	4286	4477	4322	327	1320	500	3180	5	1	65429516	2882	-44.49	0.46	12	0.03	-99.00	9490.00	7430	20230504	-40.71	3270	20231031	34.71	5440	-19.03	20240326	3750	17.47	20240118	7430	-40.71	20230504	3270	34.71	20231031	1.18	N	009160	500	327 억		2098578	N	N	0	N	00	N
56	20240422	100238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	-5	5	-0.11	41946935	9408	14.07	4425	4515	4420	5750	3105	4430	4458.65	3.21	0	-4408	4596	4512	4441	4357	4286	4477	4322	327	1320	500	3180	5	1	65429516	2895	-44.70	0.47	12	0.01	-99.00	9490.00	7430	20230504	-40.44	3270	20231031	35.32	5440	-18.66	20240326	3750	18.00	20240118	7430	-40.44	20230504	3270	35.32	20231031	1.18	N	009160	500	327 억		2098578	N	N	0	N	00	N
57	20240422	090238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	10	2	0.23	598200	135	0.20	4425	4440	4425	5750	3105	4430	4431.11	3.21	0	1	4596	4512	4441	4357	4286	4477	4322	327	1320	500	3180	5	1	65429516	2905	-44.85	0.47	12	0.00	-99.00	9490.00	7430	20230504	-40.24	3270	20231031	35.78	5440	-18.38	20240326	3750	18.40	20240118	7430	-40.24	20230504	3270	35.78	20231031	1.18	N	009160	500	327 억		2098578	N	N	0	N	00	N
58	20240419	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4430	-50	5	-1.12	295810645	66773	51.54	4485	4525	4370	5820	3140	4480	4430.09	3.21	0	1140	4710	4595	4475	4360	4240	4652	4417	327	1340	500	3220	5	1	65429516	2899	-44.75	0.47	12	0.10	-99.00	9490.00	7430	20230504	-40.38	3270	20231031	35.47	5440	-18.57	20240326	3750	18.13	20240118	7430	-40.38	20230504	3270	35.47	20231031	1.18	N	009160	500	327 억		2098719	N	N	0	N	00	N
59	20240419	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4430	-50	5	-1.12	289324560	65307	50.41	4485	4525	4370	5820	3140	4480	4430.22	3.21	0	1476	4710	4595	4475	4360	4240	4652	4417	327	1340	500	3220	5	1	65429516	2899	-44.75	0.47	12	0.10	-99.00	9490.00	7430	20230504	-40.38	3270	20231031	35.47	5440	-18.57	20240326	3750	18.13	20240118	7430	-40.38	20230504	3270	35.47	20231031	1.18	N	009160	500	327 억		2098719	N	N	0	N	00	N
60	20240419	140229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	-65	5	-1.45	263805125	59527	45.95	4485	4525	4370	5820	3140	4480	4431.69	3.21	0	1469	4710	4595	4475	4360	4240	4652	4417	327	1340	500	3220	5	1	65429516	2889	-44.60	0.47	12	0.09	-99.00	9490.00	7430	20230504	-40.58	3270	20231031	35.02	5440	-18.84	20240326	3750	17.73	20240118	7430	-40.58	20230504	3270	35.02	20231031	1.18	N	009160	500	327 억		2098719	N	N	0	N	00	N
61	20240419	130231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4395	-85	5	-1.90	253097455	57098	44.08	4485	4525	4370	5820	3140	4480	4432.69	3.21	0	1125	4710	4595	4475	4360	4240	4652	4417	327	1340	500	3220	5	1	65429516	2876	-44.39	0.46	12	0.09	-99.00	9490.00	7430	20230504	-40.85	3270	20231031	34.40	5440	-19.21	20240326	3750	17.20	20240118	7430	-40.85	20230504	3270	34.40	20231031	1.18	N	009160	500	327 억		2098719	N	N	0	N	00	N
62	20240419	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-100	5	-2.23	218683470	49274	38.04	4485	4525	4370	5820	3140	4480	4438.11	3.21	0	540	4710	4595	4475	4360	4240	4652	4417	327	1340	500	3220	5	1	65429516	2866	-44.24	0.46	12	0.08	-99.00	9490.00	7430	20230504	-41.05	3270	20231031	33.94	5440	-19.49	20240326	3750	16.80	20240118	7430	-41.05	20230504	3270	33.94	20231031	1.18	N	009160	500	327 억		2098719	N	N	0	N	00	N
63	20240419	110230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	-55	5	-1.23	120427975	26918	20.78	4485	4525	4410	5820	3140	4480	4473.88	3.21	0	-2669	4710	4595	4475	4360	4240	4652	4417	327	1340	500	3220	5	1	65429516	2895	-44.70	0.47	12	0.04	-99.00	9490.00	7430	20230504	-40.44	3270	20231031	35.32	5440	-18.66	20240326	3750	18.00	20240118	7430	-40.44	20230504	3270	35.32	20231031	1.18	N	009160	500	327 억		2098719	N	N	0	N	00	N
64	20240419	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4485	5	2	0.11	47329785	10571	8.16	4485	4525	4460	5820	3140	4480	4477.32	3.21	0	-2125	4710	4595	4475	4360	4240	4652	4417	327	1340	500	3220	5	1	65429516	2935	-45.30	0.47	12	0.02	-99.00	9490.00	7430	20230504	-39.64	3270	20231031	37.16	5440	-17.56	20240326	3750	19.60	20240118	7430	-39.64	20230504	3270	37.16	20231031	1.18	N	009160	500	327 억		2098719	N	N	0	N	00	N
65	20240419	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	-10	5	-0.22	3500795	783	0.60	4485	4525	4470	5820	3140	4480	4471.00	3.21	0	9	4710	4595	4475	4360	4240	4652	4417	327	1340	500	3220	5	1	65429516	2925	-45.15	0.47	12	0.00	-99.00	9490.00	7430	20230504	-39.84	3270	20231031	36.70	5440	-17.83	20240326	3750	19.20	20240118	7430	-39.84	20230504	3270	36.70	20231031	1.18	N	009160	500	327 억		2098719	N	N	0	N	00	N
66	20240418	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	65	2	1.47	583053805	129504	193.87	4410	4590	4355	5730	3095	4415	4502.29	3.20	0	574	4635	4525	4410	4300	4185	4580	4355	327	1315	500	3170	5	1	65429516	2931	-45.25	0.47	12	0.20	-99.00	9490.00	7430	20230504	-39.70	3270	20231031	37.00	5440	-17.65	20240326	3750	19.47	20240118	7430	-39.70	20230504	3270	37.00	20231031	1.18	N	009160	500	327 억		2094550	N	N	0	N	00	N
67	20240418	150229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	120	2	2.72	555312705	123325	184.62	4410	4590	4355	5730	3095	4415	4502.84	3.20	0	365	4635	4525	4410	4300	4185	4580	4355	327	1315	500	3170	5	1	65429516	2967	-45.81	0.48	12	0.19	-99.00	9490.00	7430	20230504	-38.96	3270	20231031	38.69	5440	-16.64	20240326	3750	20.93	20240118	7430	-38.96	20230504	3270	38.69	20231031	1.18	N	009160	500	327 억		2094550	N	N	0	N	00	N
68	20240418	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4585	170	2	3.85	466626025	103775	155.35	4410	4590	4355	5730	3095	4415	4496.52	3.20	0	9398	4635	4525	4410	4300	4185	4580	4355	327	1315	500	3170	5	1	65429516	3000	-46.31	0.48	12	0.16	-99.00	9490.00	7430	20230504	-38.29	3270	20231031	40.21	5440	-15.72	20240326	3750	22.27	20240118	7430	-38.29	20230504	3270	40.21	20231031	1.18	N	009160	500	327 억		2094550	N	N	0	N	00	N
69	20240418	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	85	2	1.93	258020640	58028	86.87	4410	4500	4355	5730	3095	4415	4446.49	3.20	0	5203	4635	4525	4410	4300	4185	4580	4355	327	1315	500	3170	5	1	65429516	2944	-45.45	0.47	12	0.09	-99.00	9490.00	7430	20230504	-39.43	3270	20231031	37.61	5440	-17.28	20240326	3750	20.00	20240118	7430	-39.43	20230504	3270	37.61	20231031	1.18	N	009160	500	327 억		2094550	N	N	0	N	00	N
70	20240418	120228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4430	15	2	0.34	194283615	43757	65.51	4410	4475	4355	5730	3095	4415	4440.06	3.20	0	-4938	4635	4525	4410	4300	4185	4580	4355	327	1315	500	3170	5	1	65429516	2899	-44.75	0.47	12	0.07	-99.00	9490.00	7430	20230504	-40.38	3270	20231031	35.47	5440	-18.57	20240326	3750	18.13	20240118	7430	-40.38	20230504	3270	35.47	20231031	1.18	N	009160	500	327 억		2094550	N	N	0	N	00	N
71	20240418	110230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	55	2	1.25	181025965	40772	61.04	4410	4475	4355	5730	3095	4415	4439.96	3.20	0	-4930	4635	4525	4410	4300	4185	4580	4355	327	1315	500	3170	5	1	65429516	2925	-45.15	0.47	12	0.06	-99.00	9490.00	7430	20230504	-39.84	3270	20231031	36.70	5440	-17.83	20240326	3750	19.20	20240118	7430	-39.84	20230504	3270	36.70	20231031	1.18	N	009160	500	327 억		2094550	N	N	0	N	00	N
72	20240418	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	30	2	0.68	45757140	10363	15.51	4410	4450	4355	5730	3095	4415	4415.43	3.20	0	1957	4635	4525	4410	4300	4185	4580	4355	327	1315	500	3170	5	1	65429516	2908	-44.90	0.47	12	0.02	-99.00	9490.00	7430	20230504	-40.17	3270	20231031	35.93	5440	-18.29	20240326	3750	18.53	20240118	7430	-40.17	20230504	3270	35.93	20231031	1.18	N	009160	500	327 억		2094550	N	N	0	N	00	N
73	20240418	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	0	3	0.00	12174585	2758	4.13	4410	4420	4410	5730	3095	4415	4414.28	3.20	0	1485	4635	4525	4410	4300	4185	4580	4355	327	1315	500	3170	5	1	65429516	2889	-44.60	0.47	12	0.00	-99.00	9490.00	7430	20230504	-40.58	3270	20231031	35.02	5440	-18.84	20240326	3750	17.73	20240118	7430	-40.58	20230504	3270	35.02	20231031	1.18	N	009160	500	327 억		2094550	N	N	0	N	00	N
74	20240417	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	85	2	1.96	296096820	66143	69.03	4295	4520	4295	5620	3035	4330	4476.71	3.23	0	-14114	4466	4397	4346	4277	4226	4372	4252	327	1290	500	3110	5	1	65429516	2889	-44.60	0.47	12	0.10	-99.00	9490.00	7430	20230504	-40.58	3270	20231031	35.02	5440	-18.84	20240326	3750	17.73	20240118	7430	-40.58	20230504	3270	35.02	20231031	1.17	N	009160	500	327 억		2110814	N	N	2	N	00	N
75	20240417	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	110	2	2.54	289793565	64710	67.53	4295	4520	4295	5620	3035	4330	4478.34	3.23	0	-13762	4466	4397	4346	4277	4226	4372	4252	327	1290	500	3110	5	1	65429516	2905	-44.85	0.47	12	0.10	-99.00	9490.00	7430	20230504	-40.24	3270	20231031	35.78	5440	-18.38	20240326	3750	18.40	20240118	7430	-40.24	20230504	3270	35.78	20231031	1.17	N	009160	500	327 억		2110814	N	N	2	N	00	N
76	20240417	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4435	105	2	2.42	280127075	62528	65.26	4295	4520	4295	5620	3035	4330	4480.03	3.23	0	-12345	4466	4397	4346	4277	4226	4372	4252	327	1290	500	3110	5	1	65429516	2902	-44.80	0.47	12	0.10	-99.00	9490.00	7430	20230504	-40.31	3270	20231031	35.63	5440	-18.47	20240326	3750	18.27	20240118	7430	-40.31	20230504	3270	35.63	20231031	1.17	N	009160	500	327 억		2110814	N	N	2	N	00	N
77	20240417	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	145	2	3.35	252657045	56365	58.82	4295	4520	4295	5620	3035	4330	4482.52	3.23	0	-9423	4466	4397	4346	4277	4226	4372	4252	327	1290	500	3110	5	1	65429516	2928	-45.20	0.47	12	0.09	-99.00	9490.00	7430	20230504	-39.77	3270	20231031	36.85	5440	-17.74	20240326	3750	19.33	20240118	7430	-39.77	20230504	3270	36.85	20231031	1.17	N	009160	500	327 억		2110814	N	N	2	N	00	N
78	20240417	120229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4495	165	2	3.81	217552620	48528	50.64	4295	4520	4295	5620	3035	4330	4483.03	3.23	0	-4826	4466	4397	4346	4277	4226	4372	4252	327	1290	500	3110	5	1	65429516	2941	-45.40	0.47	12	0.07	-99.00	9490.00	7430	20230504	-39.50	3270	20231031	37.46	5440	-17.37	20240326	3750	19.87	20240118	7430	-39.50	20230504	3270	37.46	20231031	1.17	N	009160	500	327 억		2110814	N	N	2	N	00	N
79	20240417	110229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4510	180	2	4.16	186739435	41662	43.48	4295	4520	4295	5620	3035	4330	4482.25	3.23	0	-527	4466	4397	4346	4277	4226	4372	4252	327	1290	500	3110	5	1	65429516	2951	-45.56	0.48	12	0.06	-99.00	9490.00	7430	20230504	-39.30	3270	20231031	37.92	5440	-17.10	20240326	3750	20.27	20240118	7430	-39.30	20230504	3270	37.92	20231031	1.17	N	009160	500	327 억		2110814	N	N	2	N	00	N
80	20240417	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	185	2	4.27	122523470	27399	28.59	4295	4520	4295	5620	3035	4330	4471.82	3.23	0	-3135	4466	4397	4346	4277	4226	4372	4252	327	1290	500	3110	5	1	65429516	2954	-45.61	0.48	12	0.04	-99.00	9490.00	7430	20230504	-39.23	3270	20231031	38.07	5440	-17.00	20240326	3750	20.40	20240118	7430	-39.23	20230504	3270	38.07	20231031	1.17	N	009160	500	327 억		2110814	N	N	2	N	00	N
81	20240417	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	80	2	1.85	160495	37	0.04	4295	4410	4295	5620	3035	4330	4337.70	3.23	0	-6	4466	4397	4346	4277	4226	4372	4252	327	1290	500	3110	5	1	65429516	2885	-44.55	0.46	12	0.00	-99.00	9490.00	7430	20230504	-40.65	3270	20231031	34.86	5440	-18.93	20240326	3750	17.60	20240118	7430	-40.65	20230504	3270	34.86	20231031	1.17	N	009160	500	327 억		2110814	N	N	2	N	00	N
82	20240416	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	-85	5	-1.93	416089865	95369	97.90	4400	4415	4295	5730	3095	4415	4362.96	3.21	0	5073	4655	4535	4470	4350	4285	4502	4317	327	1315	500	3170	5	1	65429516	2833	-43.74	0.46	12	0.15	-99.00	9490.00	7430	20230504	-41.72	3270	20231031	32.42	5440	-20.40	20240326	3750	15.47	20240118	7430	-41.72	20230504	3270	32.42	20231031	1.15	N	009160	500	327 억		2103030	N	N	2	N	00	N
83	20240416	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-45	5	-1.02	331871475	76048	78.06	4400	4415	4295	5730	3095	4415	4363.97	3.21	0	4473	4655	4535	4470	4350	4285	4502	4317	327	1315	500	3170	5	1	65429516	2859	-44.14	0.46	12	0.12	-99.00	9490.00	7430	20230504	-41.18	3270	20231031	33.64	5440	-19.67	20240326	3750	16.53	20240118	7430	-41.18	20230504	3270	33.64	20231031	1.15	N	009160	500	327 억		2103030	N	N	1	N	00	N
84	20240416	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	-65	5	-1.47	296572370	67947	69.75	4400	4415	4295	5730	3095	4415	4364.76	3.21	0	7647	4655	4535	4470	4350	4285	4502	4317	327	1315	500	3170	5	1	65429516	2846	-43.94	0.46	12	0.10	-99.00	9490.00	7430	20230504	-41.45	3270	20231031	33.03	5440	-20.04	20240326	3750	16.00	20240118	7430	-41.45	20230504	3270	33.03	20231031	1.15	N	009160	500	327 억		2103030	N	N	1	N	00	N
85	20240416	130228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-35	5	-0.79	228410495	52359	53.75	4400	4415	4295	5730	3095	4415	4362.39	3.21	0	12690	4655	4535	4470	4350	4285	4502	4317	327	1315	500	3170	5	1	65429516	2866	-44.24	0.46	12	0.08	-99.00	9490.00	7430	20230504	-41.05	3270	20231031	33.94	5440	-19.49	20240326	3750	16.80	20240118	7430	-41.05	20230504	3270	33.94	20231031	1.15	N	009160	500	327 억		2103030	N	N	1	N	00	N
86	20240416	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	-80	5	-1.81	198300610	45484	46.69	4400	4415	4295	5730	3095	4415	4359.79	3.21	0	12917	4655	4535	4470	4350	4285	4502	4317	327	1315	500	3170	5	1	65429516	2836	-43.79	0.46	12	0.07	-99.00	9490.00	7430	20230504	-41.66	3270	20231031	32.57	5440	-20.31	20240326	3750	15.60	20240118	7430	-41.66	20230504	3270	32.57	20231031	1.15	N	009160	500	327 억		2103030	N	N	1	N	00	N
87	20240416	110230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4375	-40	5	-0.91	145108535	33332	34.22	4400	4415	4295	5730	3095	4415	4353.43	3.21	0	11537	4655	4535	4470	4350	4285	4502	4317	327	1315	500	3170	5	1	65429516	2863	-44.19	0.46	12	0.05	-99.00	9490.00	7430	20230504	-41.12	3270	20231031	33.79	5440	-19.58	20240326	3750	16.67	20240118	7430	-41.12	20230504	3270	33.79	20231031	1.15	N	009160	500	327 억		2103030	N	N	1	N	00	N
88	20240416	100227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-25	5	-0.57	102229605	23529	24.15	4400	4415	4295	5730	3095	4415	4344.83	3.21	0	8771	4655	4535	4470	4350	4285	4502	4317	327	1315	500	3170	5	1	65429516	2872	-44.34	0.46	12	0.04	-99.00	9490.00	7430	20230504	-40.92	3270	20231031	34.25	5440	-19.30	20240326	3750	17.07	20240118	7430	-40.92	20230504	3270	34.25	20231031	1.15	N	009160	500	327 억		2103030	N	N	1	N	00	N
89	20240416	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-45	5	-1.02	11086065	2533	2.60	4400	4400	4370	5730	3095	4415	4376.65	3.21	0	104	4655	4535	4470	4350	4285	4502	4317	327	1315	500	3170	5	1	65429516	2859	-44.14	0.46	12	0.00	-99.00	9490.00	7430	20230504	-41.18	3270	20231031	33.64	5440	-19.67	20240326	3750	16.53	20240118	7430	-41.18	20230504	3270	33.64	20231031	1.15	N	009160	500	327 억		2103030	N	N	1	N	00	N
90	20240415	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	-175	5	-3.81	429081820	96562	76.68	4590	4590	4405	5960	3215	4590	4443.62	3.21	0	2071	4850	4720	4490	4360	4130	4770	4410	327	1370	500	3300	5	1	65429516	2889	-44.60	0.47	12	0.15	-99.00	9490.00	7430	20230504	-40.58	3270	20231031	35.02	5440	-18.84	20240326	3750	17.73	20240118	7430	-40.58	20230504	3270	35.02	20231031	1.10	N	009160	500	327 억		2102892	N	N	1	N	00	N
91	20240415	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	-115	5	-2.51	392614480	88327	70.14	4590	4590	4405	5960	3215	4590	4445.01	3.21	0	1158	4850	4720	4490	4360	4130	4770	4410	327	1370	500	3300	5	1	65429516	2928	-45.20	0.47	12	0.13	-99.00	9490.00	7430	20230504	-39.77	3270	20231031	36.85	5440	-17.74	20240326	3750	19.33	20240118	7430	-39.77	20230504	3270	36.85	20231031	1.10	N	009160	500	327 억		2102892	N	N	6	N	00	N
92	20240415	140226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4420	-170	5	-3.70	353596060	79611	63.22	4590	4590	4405	5960	3215	4590	4441.55	3.21	0	3904	4850	4720	4490	4360	4130	4770	4410	327	1370	500	3300	5	1	65429516	2892	-44.65	0.47	12	0.12	-99.00	9490.00	7430	20230504	-40.51	3270	20231031	35.17	5440	-18.75	20240326	3750	17.87	20240118	7430	-40.51	20230504	3270	35.17	20231031	1.10	N	009160	500	327 억		2102892	N	N	6	N	00	N
93	20240415	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-180	5	-3.92	301653990	67923	53.94	4590	4590	4410	5960	3215	4590	4441.12	3.21	0	6876	4850	4720	4490	4360	4130	4770	4410	327	1370	500	3300	5	1	65429516	2885	-44.55	0.46	12	0.10	-99.00	9490.00	7430	20230504	-40.65	3270	20231031	34.86	5440	-18.93	20240326	3750	17.60	20240118	7430	-40.65	20230504	3270	34.86	20231031	1.10	N	009160	500	327 억		2102892	N	N	6	N	00	N
94	20240415	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-180	5	-3.92	251763490	56619	44.96	4590	4590	4410	5960	3215	4590	4446.63	3.21	0	6676	4850	4720	4490	4360	4130	4770	4410	327	1370	500	3300	5	1	65429516	2885	-44.55	0.46	12	0.09	-99.00	9490.00	7430	20230504	-40.65	3270	20231031	34.86	5440	-18.93	20240326	3750	17.60	20240118	7430	-40.65	20230504	3270	34.86	20231031	1.10	N	009160	500	327 억		2102892	N	N	6	N	00	N
95	20240415	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4430	-160	5	-3.49	142703080	32013	25.42	4590	4590	4410	5960	3215	4590	4457.66	3.21	0	3815	4850	4720	4490	4360	4130	4770	4410	327	1370	500	3300	5	1	65429516	2899	-44.75	0.47	12	0.05	-99.00	9490.00	7430	20230504	-40.38	3270	20231031	35.47	5440	-18.57	20240326	3750	18.13	20240118	7430	-40.38	20230504	3270	35.47	20231031	1.10	N	009160	500	327 억		2102892	N	N	6	N	00	N
96	20240415	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-135	5	-2.94	78512205	17552	13.94	4590	4590	4410	5960	3215	4590	4473.12	3.21	0	3230	4850	4720	4490	4360	4130	4770	4410	327	1370	500	3300	5	1	65429516	2915	-45.00	0.47	12	0.03	-99.00	9490.00	7430	20230504	-40.04	3270	20231031	36.24	5440	-18.11	20240326	3750	18.80	20240118	7430	-40.04	20230504	3270	36.24	20231031	1.10	N	009160	500	327 억		2102892	N	N	6	N	00	N
97	20240415	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	-90	5	-1.96	15402830	3395	2.70	4590	4590	4500	5960	3215	4590	4536.92	3.21	0	-388	4850	4720	4490	4360	4130	4770	4410	327	1370	500	3300	5	1	65429516	2944	-45.45	0.47	12	0.01	-99.00	9490.00	7430	20230504	-39.43	3270	20231031	37.61	5440	-17.28	20240326	3750	20.00	20240118	7430	-39.43	20230504	3270	37.61	20231031	1.10	N	009160	500	327 억		2102892	N	N	6	N	00	N
98	20240412	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4590	0	3	0.00	562920385	125092	105.01	4590	4620	4260	5960	3215	4590	4499.18	3.20	0	12388	4733	4661	4568	4496	4403	4697	4532	327	1370	500	3300	5	1	65429516	3003	-46.36	0.48	12	0.19	-99.00	9490.00	7430	20230504	-38.22	3270	20231031	40.37	5440	-15.62	20240326	3750	22.40	20240118	7430	-38.22	20230504	3270	40.37	20231031	1.12	N	009160	500	327 억		2090866	N	N	6	N	00	N
99	20240412	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4550	-40	5	-0.87	520862250	115866	97.27	4590	4620	4260	5960	3215	4590	4495.38	3.20	0	13704	4733	4661	4568	4496	4403	4697	4532	327	1370	500	3300	5	1	65429516	2977	-45.96	0.48	12	0.18	-99.00	9490.00	7430	20230504	-38.76	3270	20231031	39.14	5440	-16.36	20240326	3750	21.33	20240118	7430	-38.76	20230504	3270	39.14	20231031	1.12	N	009160	500	327 억		2090866	N	N	1	N	00	N
100	20240412	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	-75	5	-1.63	463439875	103196	86.63	4590	4620	4260	5960	3215	4590	4490.87	3.20	0	9818	4733	4661	4568	4496	4403	4697	4532	327	1370	500	3300	5	1	65429516	2954	-45.61	0.48	12	0.16	-99.00	9490.00	7430	20230504	-39.23	3270	20231031	38.07	5440	-17.00	20240326	3750	20.40	20240118	7430	-39.23	20230504	3270	38.07	20231031	1.12	N	009160	500	327 억		2090866	N	N	1	N	00	N
101	20240412	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	-90	5	-1.96	434063960	96706	81.18	4590	4620	4260	5960	3215	4590	4488.49	3.20	0	7543	4733	4661	4568	4496	4403	4697	4532	327	1370	500	3300	5	1	65429516	2944	-45.45	0.47	12	0.15	-99.00	9490.00	7430	20230504	-39.43	3270	20231031	37.61	5440	-17.28	20240326	3750	20.00	20240118	7430	-39.43	20230504	3270	37.61	20231031	1.12	N	009160	500	327 억		2090866	N	N	1	N	00	N
102	20240412	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4505	-85	5	-1.85	391738810	87320	73.30	4590	4620	4260	5960	3215	4590	4486.24	3.20	0	6730	4733	4661	4568	4496	4403	4697	4532	327	1370	500	3300	5	1	65429516	2948	-45.51	0.47	12	0.13	-99.00	9490.00	7430	20230504	-39.37	3270	20231031	37.77	5440	-17.19	20240326	3750	20.13	20240118	7430	-39.37	20230504	3270	37.77	20231031	1.12	N	009160	500	327 억		2090866	N	N	1	N	00	N
103	20240412	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	-90	5	-1.96	371561675	82843	69.55	4590	4620	4260	5960	3215	4590	4485.13	3.20	0	5857	4733	4661	4568	4496	4403	4697	4532	327	1370	500	3300	5	1	65429516	2944	-45.45	0.47	12	0.13	-99.00	9490.00	7430	20230504	-39.43	3270	20231031	37.61	5440	-17.28	20240326	3750	20.00	20240118	7430	-39.43	20230504	3270	37.61	20231031	1.12	N	009160	500	327 억		2090866	N	N	1	N	00	N
104	20240412	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4580	-10	5	-0.22	55272220	12053	10.12	4590	4620	4550	5960	3215	4590	4585.76	3.20	0	-1727	4733	4661	4568	4496	4403	4697	4532	327	1370	500	3300	5	1	65429516	2997	-46.26	0.48	12	0.02	-99.00	9490.00	7430	20230504	-38.36	3270	20231031	40.06	5440	-15.81	20240326	3750	22.13	20240118	7430	-38.36	20230504	3270	40.06	20231031	1.12	N	009160	500	327 억		2090866	N	N	1	N	00	N
105	20240412	090226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4595	5	2	0.11	2120595	462	0.39	4590	4595	4590	5960	3215	4590	4590.03	3.20	0	-12	4733	4661	4568	4496	4403	4697	4532	327	1370	500	3300	5	1	65429516	3006	-46.41	0.48	12	0.00	-99.00	9490.00	7430	20230504	-38.16	3270	20231031	40.52	5440	-15.53	20240326	3750	22.53	20240118	7430	-38.16	20230504	3270	40.52	20231031	1.12	N	009160	500	327 억		2090866	N	N	1	N	00	N
106	20240411	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4590	35	2	0.77	540987485	118314	138.18	4500	4640	4475	5920	3190	4555	4572.49	3.21	0	-9511	4678	4616	4553	4491	4428	4647	4522	327	1365	500	3270	5	1	65429516	3003	-46.36	0.48	12	0.18	-99.00	9490.00	7430	20230504	-38.22	3270	20231031	40.37	5440	-15.62	20240326	3750	22.40	20240118	7430	-38.22	20230504	3270	40.37	20231031	1.12	N	009160	500	327 억		2099866	N	N	1	N	00	N
107	20240411	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4585	30	2	0.66	507491115	111011	129.65	4500	4640	4475	5920	3190	4555	4571.55	3.21	0	-10335	4678	4616	4553	4491	4428	4647	4522	327	1365	500	3270	5	1	65429516	3000	-46.31	0.48	12	0.17	-99.00	9490.00	7430	20230504	-38.29	3270	20231031	40.21	5440	-15.72	20240326	3750	22.27	20240118	7430	-38.29	20230504	3270	40.21	20231031	1.12	N	009160	500	327 억		2099866	N	N	75	N	00	N
108	20240411	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4575	20	2	0.44	497094330	108742	127.00	4500	4640	4475	5920	3190	4555	4571.33	3.21	0	-10406	4678	4616	4553	4491	4428	4647	4522	327	1365	500	3270	5	1	65429516	2993	-46.21	0.48	12	0.17	-99.00	9490.00	7430	20230504	-38.43	3270	20231031	39.91	5440	-15.90	20240326	3750	22.00	20240118	7430	-38.43	20230504	3270	39.91	20231031	1.12	N	009160	500	327 억		2099866	N	N	75	N	00	N
109	20240411	130222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4600	45	2	0.99	467578625	102321	119.50	4500	4640	4475	5920	3190	4555	4569.74	3.21	0	-12079	4678	4616	4553	4491	4428	4647	4522	327	1365	500	3270	5	1	65429516	3010	-46.46	0.48	12	0.16	-99.00	9490.00	7430	20230504	-38.09	3270	20231031	40.67	5440	-15.44	20240326	3750	22.67	20240118	7430	-38.09	20230504	3270	40.67	20231031	1.12	N	009160	500	327 억		2099866	N	N	75	N	00	N
110	20240411	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4555	0	3	0.00	341853465	74852	87.42	4500	4640	4475	5920	3190	4555	4567.07	3.21	0	-14983	4678	4616	4553	4491	4428	4647	4522	327	1365	500	3270	5	1	65429516	2980	-46.01	0.48	12	0.11	-99.00	9490.00	7430	20230504	-38.69	3270	20231031	39.30	5440	-16.27	20240326	3750	21.47	20240118	7430	-38.69	20230504	3270	39.30	20231031	1.12	N	009160	500	327 억		2099866	N	N	75	N	00	N
111	20240411	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4580	25	2	0.55	300158735	65682	76.71	4500	4640	4475	5920	3190	4555	4569.90	3.21	0	-9526	4678	4616	4553	4491	4428	4647	4522	327	1365	500	3270	5	1	65429516	2997	-46.26	0.48	12	0.10	-99.00	9490.00	7430	20230504	-38.36	3270	20231031	40.06	5440	-15.81	20240326	3750	22.13	20240118	7430	-38.36	20230504	3270	40.06	20231031	1.12	N	009160	500	327 억		2099866	N	N	75	N	00	N
112	20240411	100225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4600	45	2	0.99	192559405	42088	49.16	4500	4640	4475	5920	3190	4555	4575.21	3.21	0	-10187	4678	4616	4553	4491	4428	4647	4522	327	1365	500	3270	5	1	65429516	3010	-46.46	0.48	12	0.06	-99.00	9490.00	7430	20230504	-38.09	3270	20231031	40.67	5440	-15.44	20240326	3750	22.67	20240118	7430	-38.09	20230504	3270	40.67	20231031	1.12	N	009160	500	327 억		2099866	N	N	75	N	00	N
113	20240411	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4485	-70	5	-1.54	16925450	3760	4.39	4500	4510	4485	5920	3190	4555	4500.08	3.21	0	-2061	4678	4616	4553	4491	4428	4647	4522	327	1365	500	3270	5	1	65429516	2935	-45.30	0.47	12	0.01	-99.00	9490.00	7430	20230504	-39.64	3270	20231031	37.16	5440	-17.56	20240326	3750	19.60	20240118	7430	-39.64	20230504	3270	37.16	20231031	1.12	N	009160	500	327 억		2099866	N	N	75	N	00	N
114	20240409	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4555	25	2	0.55	388769275	85430	58.29	4500	4615	4490	5880	3175	4530	4550.73	3.23	0	-15782	4776	4652	4551	4427	4326	4602	4377	327	1350	500	3260	5	1	65429516	2980	-46.01	0.48	12	0.13	-99.00	9490.00	7430	20230504	-38.69	3270	20231031	39.30	5440	-16.27	20240326	3750	21.47	20240118	7430	-38.69	20230504	3270	39.30	20231031	1.17	N	009160	500	327 억		2115279	N	N	75	N	00	N
115	20240409	150223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4495	-35	5	-0.77	371726650	81669	55.72	4500	4615	4490	5880	3175	4530	4551.62	3.23	0	-14422	4776	4652	4551	4427	4326	4602	4377	327	1350	500	3260	5	1	65429516	2941	-45.40	0.47	12	0.12	-99.00	9490.00	7430	20230504	-39.50	3270	20231031	37.46	5440	-17.37	20240326	3750	19.87	20240118	7430	-39.50	20230504	3270	37.46	20231031	1.17	N	009160	500	327 억		2115279	N	N	1	N	00	N
116	20240409	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	0	3	0.00	323725635	71018	48.46	4500	4615	4500	5880	3175	4530	4558.36	3.23	0	-8768	4776	4652	4551	4427	4326	4602	4377	327	1350	500	3260	5	1	65429516	2964	-45.76	0.48	12	0.11	-99.00	9490.00	7430	20230504	-39.03	3270	20231031	38.53	5440	-16.73	20240326	3750	20.80	20240118	7430	-39.03	20230504	3270	38.53	20231031	1.17	N	009160	500	327 억		2115279	N	N	1	N	00	N
117	20240409	130222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	5	2	0.11	291817960	63974	43.65	4500	4615	4500	5880	3175	4530	4561.51	3.23	0	-7951	4776	4652	4551	4427	4326	4602	4377	327	1350	500	3260	5	1	65429516	2967	-45.81	0.48	12	0.10	-99.00	9490.00	7430	20230504	-38.96	3270	20231031	38.69	5440	-16.64	20240326	3750	20.93	20240118	7430	-38.96	20230504	3270	38.69	20231031	1.17	N	009160	500	327 억		2115279	N	N	1	N	00	N
118	20240409	120223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	5	2	0.11	263700485	57757	39.41	4500	4615	4500	5880	3175	4530	4565.69	3.23	0	-7171	4776	4652	4551	4427	4326	4602	4377	327	1350	500	3260	5	1	65429516	2967	-45.81	0.48	12	0.09	-99.00	9490.00	7430	20230504	-38.96	3270	20231031	38.69	5440	-16.64	20240326	3750	20.93	20240118	7430	-38.96	20230504	3270	38.69	20231031	1.17	N	009160	500	327 억		2115279	N	N	1	N	00	N
119	20240409	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4605	75	2	1.66	194194855	42591	29.06	4500	4605	4500	5880	3175	4530	4559.53	3.23	0	-271	4776	4652	4551	4427	4326	4602	4377	327	1350	500	3260	5	1	65429516	3013	-46.52	0.49	12	0.07	-99.00	9490.00	7430	20230504	-38.02	3270	20231031	40.83	5440	-15.35	20240326	3750	22.80	20240118	7430	-38.02	20230504	3270	40.83	20231031	1.17	N	009160	500	327 억		2115279	N	N	1	N	00	N
120	20240409	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	5	2	0.11	85615400	18811	12.84	4500	4595	4500	5880	3175	4530	4551.35	3.23	0	-2441	4776	4652	4551	4427	4326	4602	4377	327	1350	500	3260	5	1	65429516	2967	-45.81	0.48	12	0.03	-99.00	9490.00	7430	20230504	-38.96	3270	20231031	38.69	5440	-16.64	20240326	3750	20.93	20240118	7430	-38.96	20230504	3270	38.69	20231031	1.17	N	009160	500	327 억		2115279	N	N	1	N	00	N
121	20240409	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4545	15	2	0.33	8360835	1853	1.26	4500	4545	4500	5880	3175	4530	4512.05	3.23	0	996	4776	4652	4551	4427	4326	4602	4377	327	1350	500	3260	5	1	65429516	2974	-45.91	0.48	12	0.00	-99.00	9490.00	7430	20230504	-38.83	3270	20231031	38.99	5440	-16.45	20240326	3750	21.20	20240118	7430	-38.83	20230504	3270	38.99	20231031	1.17	N	009160	500	327 억		2115279	N	N	1	N	00	N
122	20240408	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	-15	5	-0.33	661913055	144784	71.94	4550	4675	4450	5900	3185	4545	4571.74	3.29	0	-27872	4848	4696	4448	4296	4048	4772	4372	327	1355	500	3270	5	1	65429516	2964	-45.76	0.48	12	0.22	-99.00	9490.00	7430	20230504	-39.03	3270	20231031	38.53	5440	-16.73	20240326	3750	20.80	20240118	7430	-39.03	20230504	3270	38.53	20231031	1.18	N	009160	500	327 억		2152240	N	N	1	N	00	N
123	20240408	150223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	-15	5	-0.33	637978650	139497	69.31	4550	4675	4450	5900	3185	4545	4573.42	3.29	0	-27782	4848	4696	4448	4296	4048	4772	4372	327	1355	500	3270	5	1	65429516	2964	-45.76	0.48	12	0.21	-99.00	9490.00	7430	20230504	-39.03	3270	20231031	38.53	5440	-16.73	20240326	3750	20.80	20240118	7430	-39.03	20230504	3270	38.53	20231031	1.18	N	009160	500	327 억		2152240	N	N	621	N	00	N
124	20240408	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4495	-50	5	-1.10	572312745	124989	62.11	4550	4675	4450	5900	3185	4545	4578.90	3.29	0	-25244	4848	4696	4448	4296	4048	4772	4372	327	1355	500	3270	5	1	65429516	2941	-45.40	0.47	12	0.19	-99.00	9490.00	7430	20230504	-39.50	3270	20231031	37.46	5440	-17.37	20240326	3750	19.87	20240118	7430	-39.50	20230504	3270	37.46	20231031	1.18	N	009160	500	327 억		2152240	N	N	621	N	00	N
125	20240408	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4570	25	2	0.55	496286950	108171	53.75	4550	4675	4450	5900	3185	4545	4587.99	3.29	0	-25673	4848	4696	4448	4296	4048	4772	4372	327	1355	500	3270	5	1	65429516	2990	-46.16	0.48	12	0.17	-99.00	9490.00	7430	20230504	-38.49	3270	20231031	39.76	5440	-15.99	20240326	3750	21.87	20240118	7430	-38.49	20230504	3270	39.76	20231031	1.18	N	009160	500	327 억		2152240	N	N	621	N	00	N
126	20240408	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4600	55	2	1.21	434485375	94637	47.02	4550	4675	4450	5900	3185	4545	4591.07	3.29	0	-19702	4848	4696	4448	4296	4048	4772	4372	327	1355	500	3270	5	1	65429516	3010	-46.46	0.48	12	0.14	-99.00	9490.00	7430	20230504	-38.09	3270	20231031	40.67	5440	-15.44	20240326	3750	22.67	20240118	7430	-38.09	20230504	3270	40.67	20231031	1.18	N	009160	500	327 억		2152240	N	N	621	N	00	N
127	20240408	110224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4610	65	2	1.43	388291350	84587	42.03	4550	4675	4450	5900	3185	4545	4590.44	3.29	0	-19778	4848	4696	4448	4296	4048	4772	4372	327	1355	500	3270	5	1	65429516	3016	-46.57	0.49	12	0.13	-99.00	9490.00	7430	20230504	-37.95	3270	20231031	40.98	5440	-15.26	20240326	3750	22.93	20240118	7430	-37.95	20230504	3270	40.98	20231031	1.18	N	009160	500	327 억		2152240	N	N	621	N	00	N
128	20240408	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4630	85	2	1.87	277084085	60483	30.05	4550	4675	4450	5900	3185	4545	4581.19	3.29	0	-9528	4848	4696	4448	4296	4048	4772	4372	327	1355	500	3270	5	1	65429516	3029	-46.77	0.49	12	0.09	-99.00	9490.00	7430	20230504	-37.69	3270	20231031	41.59	5440	-14.89	20240326	3750	23.47	20240118	7430	-37.69	20230504	3270	41.59	20231031	1.18	N	009160	500	327 억		2152240	N	N	621	N	00	N
129	20240408	090223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	-65	5	-1.43	19260190	4263	2.12	4550	4550	4480	5900	3185	4545	4517.99	3.29	0	-1794	4848	4696	4448	4296	4048	4772	4372	327	1355	500	3270	5	1	65429516	2931	-45.25	0.47	12	0.01	-99.00	9490.00	7430	20230504	-39.70	3270	20231031	37.00	5440	-17.65	20240326	3750	19.47	20240118	7430	-39.70	20230504	3270	37.00	20231031	1.18	N	009160	500	327 억		2152240	N	N	621	N	00	N
130	20240405	160221	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4545	225	2	5.21	899627920	200698	163.16	4240	4600	4200	5610	3025	4320	4482.16	3.24	0	22790	4430	4375	4325	4270	4220	4402	4297	327	1290	500	3110	5	1	65429516	2974	-45.91	0.48	12	0.31	-99.00	9490.00	7430	20230504	-38.83	3270	20231031	38.99	5440	-16.45	20240326	3750	21.20	20240118	7430	-38.83	20230504	3270	38.99	20231031	1.16	N	009160	500	327 억		2123102	N	N	621	N	00	N
131	20240405	150222	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4520	200	2	4.63	866220345	193331	157.17	4240	4600	4200	5610	3025	4320	4480.50	3.24	0	23550	4430	4375	4325	4270	4220	4402	4297	327	1290	500	3110	5	1	65429516	2957	-45.66	0.48	12	0.30	-99.00	9490.00	7430	20230504	-39.17	3270	20231031	38.23	5440	-16.91	20240326	3750	20.53	20240118	7430	-39.17	20230504	3270	38.23	20231031	1.16	N	009160	500	327 억		2123102	N	N	10	N	00	N
132	20240405	140223	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4540	220	2	5.09	775340670	173288	140.87	4240	4600	4200	5610	3025	4320	4474.29	3.24	0	23579	4430	4375	4325	4270	4220	4402	4297	327	1290	500	3110	5	1	65429516	2971	-45.86	0.48	12	0.26	-99.00	9490.00	7430	20230504	-38.90	3270	20231031	38.84	5440	-16.54	20240326	3750	21.07	20240118	7430	-38.90	20230504	3270	38.84	20231031	1.16	N	009160	500	327 억		2123102	N	N	10	N	00	N
133	20240405	130220	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4550	230	2	5.32	670514565	150158	122.07	4240	4600	4200	5610	3025	4320	4465.39	3.24	0	18972	4430	4375	4325	4270	4220	4402	4297	327	1290	500	3110	5	1	65429516	2977	-45.96	0.48	12	0.23	-99.00	9490.00	7430	20230504	-38.76	3270	20231031	39.14	5440	-16.36	20240326	3750	21.33	20240118	7430	-38.76	20230504	3270	39.14	20231031	1.16	N	009160	500	327 억		2123102	N	N	10	N	00	N
134	20240405	120221	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4525	205	2	4.75	489887275	110488	89.82	4240	4550	4200	5610	3025	4320	4433.85	3.24	0	12879	4430	4375	4325	4270	4220	4402	4297	327	1290	500	3110	5	1	65429516	2961	-45.71	0.48	12	0.17	-99.00	9490.00	7430	20230504	-39.10	3270	20231031	38.38	5440	-16.82	20240326	3750	20.67	20240118	7430	-39.10	20230504	3270	38.38	20231031	1.16	N	009160	500	327 억		2123102	N	N	10	N	00	N
135	20240405	110222	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4455	135	2	3.12	281610780	64274	52.25	4240	4485	4200	5610	3025	4320	4381.41	3.24	0	6341	4430	4375	4325	4270	4220	4402	4297	327	1290	500	3110	5	1	65429516	2915	-45.00	0.47	12	0.10	-99.00	9490.00	7430	20230504	-40.04	3270	20231031	36.24	5440	-18.11	20240326	3750	18.80	20240118	7430	-40.04	20230504	3270	36.24	20231031	1.16	N	009160	500	327 억		2123102	N	N	10	N	00	N
136	20240405	100210	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4410	90	2	2.08	158688120	36532	29.70	4240	4415	4200	5610	3025	4320	4343.81	3.24	0	6868	4430	4375	4325	4270	4220	4402	4297	327	1290	500	3110	5	1	65429516	2885	-44.55	0.46	12	0.06	-99.00	9490.00	7430	20230504	-40.65	3270	20231031	34.86	5440	-18.93	20240326	3750	17.60	20240118	7430	-40.65	20230504	3270	34.86	20231031	1.16	N	009160	500	327 억		2123102	N	N	10	N	00	N
137	20240405	090221	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4225	-95	5	-2.20	13748825	3253	2.64	4240	4295	4210	5610	3025	4320	4226.48	3.24	0	1143	4430	4375	4325	4270	4220	4402	4297	327	1290	500	3110	5	1	65429516	2764	-42.68	0.45	12	0.00	-99.00	9490.00	7430	20230504	-43.14	3270	20231031	29.20	5440	-22.33	20240326	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.16	N	009160	500	327 억		2123102	N	N	10	N	00	N
138	20240404	160220	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4320	40	2	0.93	530566655	122436	79.89	4300	4380	4275	5560	3000	4280	4333.47	3.29	0	-29971	4433	4356	4318	4241	4203	4337	4222	327	1280	500	3080	5	1	65429516	2827	-43.64	0.46	12	0.19	-99.00	9490.00	7430	20230504	-41.86	3270	20231031	32.11	5440	-20.59	20240326	3750	15.20	20240118	7430	-41.86	20230504	3270	32.11	20231031	1.15	N	009160	500	327 억		2150037	N	N	10	N	00	N
139	20240404	150220	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4335	55	2	1.29	482063125	111270	72.61	4300	4380	4275	5560	3000	4280	4332.37	3.29	0	-29555	4433	4356	4318	4241	4203	4337	4222	327	1280	500	3080	5	1	65429516	2836	-43.79	0.46	12	0.17	-99.00	9490.00	7430	20230504	-41.66	3270	20231031	32.57	5440	-20.31	20240326	3750	15.60	20240118	7430	-41.66	20230504	3270	32.57	20231031	1.15	N	009160	500	327 억		2150037	N	N	20	N	00	N
140	20240404	140219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4340	60	2	1.40	413521525	95443	62.28	4300	4380	4275	5560	3000	4280	4332.65	3.29	0	-23920	4433	4356	4318	4241	4203	4337	4222	327	1280	500	3080	5	1	65429516	2840	-43.84	0.46	12	0.15	-99.00	9490.00	7430	20230504	-41.59	3270	20231031	32.72	5440	-20.22	20240326	3750	15.73	20240118	7430	-41.59	20230504	3270	32.72	20231031	1.15	N	009160	500	327 억		2150037	N	N	20	N	00	N
141	20240404	130219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4330	50	2	1.17	392492710	90586	59.11	4300	4380	4275	5560	3000	4280	4332.82	3.29	0	-24581	4433	4356	4318	4241	4203	4337	4222	327	1280	500	3080	5	1	65429516	2833	-43.74	0.46	12	0.14	-99.00	9490.00	7430	20230504	-41.72	3270	20231031	32.42	5440	-20.40	20240326	3750	15.47	20240118	7430	-41.72	20230504	3270	32.42	20231031	1.15	N	009160	500	327 억		2150037	N	N	20	N	00	N
142	20240404	120219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4330	50	2	1.17	335391085	77375	50.49	4300	4380	4275	5560	3000	4280	4334.62	3.29	0	-16987	4433	4356	4318	4241	4203	4337	4222	327	1280	500	3080	5	1	65429516	2833	-43.74	0.46	12	0.12	-99.00	9490.00	7430	20230504	-41.72	3270	20231031	32.42	5440	-20.40	20240326	3750	15.47	20240118	7430	-41.72	20230504	3270	32.42	20231031	1.15	N	009160	500	327 억		2150037	N	N	20	N	00	N
143	20240404	110219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4325	45	2	1.05	282875855	65261	42.58	4300	4380	4275	5560	3000	4280	4334.53	3.29	0	-18585	4433	4356	4318	4241	4203	4337	4222	327	1280	500	3080	5	1	65429516	2830	-43.69	0.46	12	0.10	-99.00	9490.00	7430	20230504	-41.79	3270	20231031	32.26	5440	-20.50	20240326	3750	15.33	20240118	7430	-41.79	20230504	3270	32.26	20231031	1.15	N	009160	500	327 억		2150037	N	N	20	N	00	N
144	20240404	100219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4370	90	2	2.10	196668855	45362	29.60	4300	4380	4275	5560	3000	4280	4335.54	3.29	0	-10481	4433	4356	4318	4241	4203	4337	4222	327	1280	500	3080	5	1	65429516	2859	-44.14	0.46	12	0.07	-99.00	9490.00	7430	20230504	-41.18	3270	20231031	33.64	5440	-19.67	20240326	3750	16.53	20240118	7430	-41.18	20230504	3270	33.64	20231031	1.15	N	009160	500	327 억		2150037	N	N	20	N	00	N
145	20240404	090220	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4310	30	2	0.70	18944735	4405	2.87	4300	4310	4280	5560	3000	4280	4300.73	3.29	0	-2027	4433	4356	4318	4241	4203	4337	4222	327	1280	500	3080	5	1	65429516	2820	-43.54	0.45	12	0.01	-99.00	9490.00	7430	20230504	-41.99	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	7430	-41.99	20230504	3270	31.80	20231031	1.15	N	009160	500	327 억		2150037	N	N	20	N	00	N
146	20240403	160220	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4280	-185	5	-4.14	660610260	152973	71.50	4375	4395	4280	5800	3130	4465	4318.52	3.32	0	-24548	4575	4520	4440	4385	4305	4480	4345	327	1335	500	3210	5	1	65429516	2800	-43.23	0.45	12	0.23	-99.00	9490.00	7430	20230504	-42.40	3270	20231031	30.89	5440	-21.32	20240326	3750	14.13	20240118	7430	-42.40	20230504	3270	30.89	20231031	1.14	N	009160	500	327 억		2174834	N	N	20	N	00	N
147	20240403	150219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4300	-165	5	-3.70	639096160	147951	69.15	4375	4395	4280	5800	3130	4465	4319.65	3.32	0	-22806	4575	4520	4440	4385	4305	4480	4345	327	1335	500	3210	5	1	65429516	2813	-43.43	0.45	12	0.23	-99.00	9490.00	7430	20230504	-42.13	3270	20231031	31.50	5440	-20.96	20240326	3750	14.67	20240118	7430	-42.13	20230504	3270	31.50	20231031	1.14	N	009160	500	327 억		2174834	N	N	118	N	00	N
148	20240403	140218	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4310	-155	5	-3.47	548099080	126735	59.23	4375	4395	4280	5800	3130	4465	4324.76	3.32	0	-24879	4575	4520	4440	4385	4305	4480	4345	327	1335	500	3210	5	1	65429516	2820	-43.54	0.45	12	0.19	-99.00	9490.00	7430	20230504	-41.99	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	7430	-41.99	20230504	3270	31.80	20231031	1.14	N	009160	500	327 억		2174834	N	N	118	N	00	N
149	20240403	130218	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4320	-145	5	-3.25	523334790	120985	56.55	4375	4395	4280	5800	3130	4465	4325.62	3.32	0	-23253	4575	4520	4440	4385	4305	4480	4345	327	1335	500	3210	5	1	65429516	2827	-43.64	0.46	12	0.18	-99.00	9490.00	7430	20230504	-41.86	3270	20231031	32.11	5440	-20.59	20240326	3750	15.20	20240118	7430	-41.86	20230504	3270	32.11	20231031	1.14	N	009160	500	327 억		2174834	N	N	118	N	00	N
150	20240403	120219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4310	-155	5	-3.47	466365965	107711	50.34	4375	4395	4280	5800	3130	4465	4329.79	3.32	0	-23252	4575	4520	4440	4385	4305	4480	4345	327	1335	500	3210	5	1	65429516	2820	-43.54	0.45	12	0.16	-99.00	9490.00	7430	20230504	-41.99	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	7430	-41.99	20230504	3270	31.80	20231031	1.14	N	009160	500	327 억		2174834	N	N	118	N	00	N
151	20240403	110219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4325	-140	5	-3.14	376591470	86841	40.59	4375	4395	4300	5800	3130	4465	4336.56	3.32	0	-15866	4575	4520	4440	4385	4305	4480	4345	327	1335	500	3210	5	1	65429516	2830	-43.69	0.46	12	0.13	-99.00	9490.00	7430	20230504	-41.79	3270	20231031	32.26	5440	-20.50	20240326	3750	15.33	20240118	7430	-41.79	20230504	3270	32.26	20231031	1.14	N	009160	500	327 억		2174834	N	N	118	N	00	N
152	20240403	100218	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4350	-115	5	-2.58	275703360	63459	29.66	4375	4395	4305	5800	3130	4465	4344.59	3.32	0	-15479	4575	4520	4440	4385	4305	4480	4345	327	1335	500	3210	5	1	65429516	2846	-43.94	0.46	12	0.10	-99.00	9490.00	7430	20230504	-41.45	3270	20231031	33.03	5440	-20.04	20240326	3750	16.00	20240118	7430	-41.45	20230504	3270	33.03	20231031	1.14	N	009160	500	327 억		2174834	N	N	118	N	00	N
153	20240403	090218	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4390	-75	5	-1.68	17146390	3918	1.83	4375	4395	4375	5800	3130	4465	4376.31	3.32	0	310	4575	4520	4440	4385	4305	4480	4345	327	1335	500	3210	5	1	65429516	2872	-44.34	0.46	12	0.01	-99.00	9490.00	7430	20230504	-40.92	3270	20231031	34.25	5440	-19.30	20240326	3750	17.07	20240118	7430	-40.92	20230504	3270	34.25	20231031	1.14	N	009160	500	327 억		2174834	N	N	118	N	00	N
154	20240402	160213	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4465	-25	5	-0.56	940665985	213664	96.31	4485	4495	4360	5830	3145	4490	4402.55	3.33	0	377	4646	4567	4506	4427	4366	4537	4397	327	1340	500	3230	5	1	65429516	2921	-45.10	0.47	12	0.33	-99.00	9490.00	7430	20230504	-39.91	3270	20231031	36.54	5440	-17.92	20240326	3750	19.07	20240118	7430	-39.91	20230504	3270	36.54	20231031	1.11	N	009160	500	327 억		2177391	N	N	118	N	00	N
155	20240402	150218	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4415	-75	5	-1.67	873138105	198479	89.46	4485	4495	4360	5830	3145	4490	4399.15	3.33	0	1583	4646	4567	4506	4427	4366	4537	4397	327	1340	500	3230	5	1	65429516	2889	-44.60	0.47	12	0.30	-99.00	9490.00	7430	20230504	-40.58	3270	20231031	35.02	5440	-18.84	20240326	3750	17.73	20240118	7430	-40.58	20230504	3270	35.02	20231031	1.11	N	009160	500	327 억		2177391	N	N	1	N	00	N
156	20240402	140219	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4405	-85	5	-1.89	808040050	183715	82.81	4485	4495	4360	5830	3145	4490	4398.33	3.33	0	-7568	4646	4567	4506	4427	4366	4537	4397	327	1340	500	3230	5	1	65429516	2882	-44.49	0.46	12	0.28	-99.00	9490.00	7430	20230504	-40.71	3270	20231031	34.71	5440	-19.03	20240326	3750	17.47	20240118	7430	-40.71	20230504	3270	34.71	20231031	1.11	N	009160	500	327 억		2177391	N	N	1	N	00	N
157	20240402	130216	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4400	-90	5	-2.00	778602130	177019	79.79	4485	4495	4360	5830	3145	4490	4398.41	3.33	0	-7603	4646	4567	4506	4427	4366	4537	4397	327	1340	500	3230	5	1	65429516	2879	-44.44	0.46	12	0.27	-99.00	9490.00	7430	20230504	-40.78	3270	20231031	34.56	5440	-19.12	20240326	3750	17.33	20240118	7430	-40.78	20230504	3270	34.56	20231031	1.11	N	009160	500	327 억		2177391	N	N	1	N	00	N
158	20240402	120216	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4375	-115	5	-2.56	729124345	165731	74.70	4485	4495	4360	5830	3145	4490	4399.44	3.33	0	-8632	4646	4567	4506	4427	4366	4537	4397	327	1340	500	3230	5	1	65429516	2863	-44.19	0.46	12	0.25	-99.00	9490.00	7430	20230504	-41.12	3270	20231031	33.79	5440	-19.58	20240326	3750	16.67	20240118	7430	-41.12	20230504	3270	33.79	20231031	1.11	N	009160	500	327 억		2177391	N	N	1	N	00	N
159	20240402	110216	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4380	-110	5	-2.45	583092630	132326	59.65	4485	4495	4360	5830	3145	4490	4406.49	3.33	0	-10786	4646	4567	4506	4427	4366	4537	4397	327	1340	500	3230	5	1	65429516	2866	-44.24	0.46	12	0.20	-99.00	9490.00	7430	20230504	-41.05	3270	20231031	33.94	5440	-19.49	20240326	3750	16.80	20240118	7430	-41.05	20230504	3270	33.94	20231031	1.11	N	009160	500	327 억		2177391	N	N	1	N	00	N
160	20240402	100216	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4435	-55	5	-1.22	268529995	60576	27.30	4485	4495	4400	5830	3145	4490	4432.94	3.33	0	-14779	4646	4567	4506	4427	4366	4537	4397	327	1340	500	3230	5	1	65429516	2902	-44.80	0.47	12	0.09	-99.00	9490.00	7430	20230504	-40.31	3270	20231031	35.63	5440	-18.47	20240326	3750	18.27	20240118	7430	-40.31	20230504	3270	35.63	20231031	1.11	N	009160	500	327 억		2177391	N	N	1	N	00	N
161	20240402	090215	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4490	0	3	0.00	12388145	2772	1.25	4485	4490	4450	5830	3145	4490	4469.03	3.33	0	-134	4646	4567	4506	4427	4366	4537	4397	327	1340	500	3230	5	1	65429516	2938	-45.35	0.47	12	0.00	-99.00	9490.00	7430	20230504	-39.57	3270	20231031	37.31	5440	-17.46	20240326	3750	19.73	20240118	7430	-39.57	20230504	3270	37.31	20231031	1.11	N	009160	500	327 억		2177391	N	N	1	N	00	N
162	20240401	160215	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4490	-50	5	-1.10	993582275	221005	61.98	4530	4585	4445	5900	3180	4540	4495.81	3.30	0	17312	4770	4655	4535	4420	4300	4595	4360	327	1360	500	3260	5	1	65429516	2938	-45.35	0.47	12	0.34	-99.00	9490.00	7430	20230504	-39.57	3270	20231031	37.31	5440	-17.46	20240326	3750	19.73	20240118	7430	-39.57	20230504	3270	37.31	20231031	1.04	N	009160	500	327 억		2156382	N	N	1	N	00	N
163	20240401	150216	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4470	-70	5	-1.54	914384220	203300	57.01	4530	4585	4445	5900	3180	4540	4497.71	3.30	0	17894	4770	4655	4535	4420	4300	4595	4360	327	1360	500	3260	5	1	65429516	2925	-45.15	0.47	12	0.31	-99.00	9490.00	7430	20230504	-39.84	3270	20231031	36.70	5440	-17.83	20240326	3750	19.20	20240118	7430	-39.84	20230504	3270	36.70	20231031	1.04	N	009160	500	327 억		2156382	N	N	0	N	00	N
164	20240401	140215	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4470	-70	5	-1.54	743104440	164872	46.23	4530	4585	4450	5900	3180	4540	4507.16	3.30	0	5901	4770	4655	4535	4420	4300	4595	4360	327	1360	500	3260	5	1	65429516	2925	-45.15	0.47	12	0.25	-99.00	9490.00	7430	20230504	-39.84	3270	20231031	36.70	5440	-17.83	20240326	3750	19.20	20240118	7430	-39.84	20230504	3270	36.70	20231031	1.04	N	009160	500	327 억		2156382	N	N	0	N	00	N
165	20240401	130215	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4460	-80	5	-1.76	668685545	148201	41.56	4530	4585	4450	5900	3180	4540	4512.02	3.30	0	5561	4770	4655	4535	4420	4300	4595	4360	327	1360	500	3260	5	1	65429516	2918	-45.05	0.47	12	0.23	-99.00	9490.00	7430	20230504	-39.97	3270	20231031	36.39	5440	-18.01	20240326	3750	18.93	20240118	7430	-39.97	20230504	3270	36.39	20231031	1.04	N	009160	500	327 억		2156382	N	N	0	N	00	N
166	20240401	120217	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4500	-40	5	-0.88	478885670	105761	29.66	4530	4585	4460	5900	3180	4540	4528.00	3.30	0	3674	4770	4655	4535	4420	4300	4595	4360	327	1360	500	3260	5	1	65429516	2944	-45.45	0.47	12	0.16	-99.00	9490.00	7430	20230504	-39.43	3270	20231031	37.61	5440	-17.28	20240326	3750	20.00	20240118	7430	-39.43	20230504	3270	37.61	20231031	1.04	N	009160	500	327 억		2156382	N	N	0	N	00	N
167	20240401	110217	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4540	0	3	0.00	421825250	93141	26.12	4530	4585	4460	5900	3180	4540	4528.89	3.30	0	4218	4770	4655	4535	4420	4300	4595	4360	327	1360	500	3260	5	1	65429516	2971	-45.86	0.48	12	0.14	-99.00	9490.00	7430	20230504	-38.90	3270	20231031	38.84	5440	-16.54	20240326	3750	21.07	20240118	7430	-38.90	20230504	3270	38.84	20231031	1.04	N	009160	500	327 억		2156382	N	N	0	N	00	N
168	20240401	100214	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4540	0	3	0.00	341467445	75406	21.15	4530	4585	4460	5900	3180	4540	4528.39	3.30	0	11400	4770	4655	4535	4420	4300	4595	4360	327	1360	500	3260	5	1	65429516	2971	-45.86	0.48	12	0.12	-99.00	9490.00	7430	20230504	-38.90	3270	20231031	38.84	5440	-16.54	20240326	3750	21.07	20240118	7430	-38.90	20230504	3270	38.84	20231031	1.04	N	009160	500	327 억		2156382	N	N	0	N	00	N
169	20240401	090215	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	4495	-45	5	-0.99	46169675	10209	2.86	4530	4540	4490	5900	3180	4540	4522.45	3.30	0	-3614	4770	4655	4535	4420	4300	4595	4360	327	1360	500	3260	5	1	65429516	2941	-45.40	0.47	12	0.02	-99.00	9490.00	7430	20230504	-39.50	3270	20231031	37.46	5440	-17.37	20240326	3750	19.87	20240118	7430	-39.50	20230504	3270	37.46	20231031	1.04	N	009160	500	327 억		2156382	N	N	0	N	00	N