KissMeData/084010/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	160714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13120	-40	5	-0.30	126164970	9640	63.06	13160	13160	13030	17100	9220	13160	13087.65	6.45	0	-2624	13400	13280	13130	13010	12860	13205	12935	246	3940	1000	9470	10	1	23414397	3072	4.45	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.53	11400	20230726	15.09	14250	-7.93	20240219	12150	7.98	20240125	15000	-12.53	20230926	11400	15.09	20230726	0.42	N	084010	1000	246 억		1509373	N	N	0	N	00	N
3	20240531	150710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13040	-120	5	-0.91	117709080	8994	58.83	13160	13160	13030	17100	9220	13160	13087.51	6.45	0	-2325	13400	13280	13130	13010	12860	13205	12935	246	3940	1000	9470	10	1	23414397	3053	4.42	0.36	12	0.04	2948.00	35857.00	15000	20230926	-13.07	11400	20230726	14.39	14250	-8.49	20240219	12150	7.33	20240125	15000	-13.07	20230926	11400	14.39	20230726	0.42	N	084010	1000	246 억		1509373	N	N	0	N	00	N
4	20240531	140710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	-70	5	-0.53	106155670	8109	53.04	13160	13160	13030	17100	9220	13160	13091.09	6.45	0	-1798	13400	13280	13130	13010	12860	13205	12935	246	3940	1000	9470	10	1	23414397	3065	4.44	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.42	N	084010	1000	246 억		1509373	N	N	0	N	00	N
5	20240531	130715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13080	-80	5	-0.61	84321900	6443	42.14	13160	13160	13030	17100	9220	13160	13087.37	6.45	0	-1191	13400	13280	13130	13010	12860	13205	12935	246	3940	1000	9470	10	1	23414397	3063	4.44	0.36	12	0.03	2948.00	35857.00	15000	20230926	-12.80	11400	20230726	14.74	14250	-8.21	20240219	12150	7.65	20240125	15000	-12.80	20230926	11400	14.74	20230726	0.42	N	084010	1000	246 억		1509373	N	N	0	N	00	N
6	20240531	120719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	-70	5	-0.53	70088670	5356	35.03	13160	13160	13030	17100	9220	13160	13086.01	6.45	0	-879	13400	13280	13130	13010	12860	13205	12935	246	3940	1000	9470	10	1	23414397	3065	4.44	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.42	N	084010	1000	246 억		1509373	N	N	0	N	00	N
7	20240531	110715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	-90	5	-0.68	52856650	4040	26.43	13160	13160	13030	17100	9220	13160	13083.33	6.45	0	-738	13400	13280	13130	13010	12860	13205	12935	246	3940	1000	9470	10	1	23414397	3060	4.43	0.36	12	0.02	2948.00	35857.00	15000	20230926	-12.87	11400	20230726	14.65	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11400	14.65	20230726	0.42	N	084010	1000	246 억		1509373	N	N	0	N	00	N
8	20240531	100716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	-110	5	-0.84	30946220	2365	15.47	13160	13160	13030	17100	9220	13160	13085.08	6.45	0	246	13400	13280	13130	13010	12860	13205	12935	246	3940	1000	9470	10	1	23414397	3056	4.43	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.00	11400	20230726	14.47	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11400	14.47	20230726	0.42	N	084010	1000	246 억		1509373	N	N	0	N	00	N
9	20240531	090714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13150	-10	5	-0.08	157910	12	0.08	13160	13160	13150	17100	9220	13160	13159.17	6.45	0	5	13400	13280	13130	13010	12860	13205	12935	246	3940	1000	9470	10	1	23414397	3079	4.46	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.33	11400	20230726	15.35	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11400	15.35	20230726	0.42	N	084010	1000	246 억		1509373	N	N	0	N	00	N
10	20240530	160710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13160	20	2	0.15	199098800	15180	57.14	13250	13250	12980	17080	9200	13140	13115.83	6.46	0	-1853	13386	13262	13086	12962	12786	13325	13025	246	3940	1000	9460	10	1	23414397	3081	4.46	0.37	12	0.06	2948.00	35857.00	15000	20230926	-12.27	11400	20230726	15.44	14250	-7.65	20240219	12150	8.31	20240125	15000	-12.27	20230926	11400	15.44	20230726	0.42	N	084010	1000	246 억		1511615	N	N	0	N	00	N
11	20240530	150712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12990	-150	5	-1.14	187580720	14295	53.81	13250	13250	12980	17080	9200	13140	13122.12	6.46	0	-1896	13386	13262	13086	12962	12786	13325	13025	246	3940	1000	9460	10	1	23414397	3042	4.41	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.40	11400	20230726	13.95	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11400	13.95	20230726	0.42	N	084010	1000	246 억		1511615	N	N	0	N	00	N
12	20240530	140711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	-70	5	-0.53	140582440	10688	40.23	13250	13250	13010	17080	9200	13140	13153.30	6.46	0	-2175	13386	13262	13086	12962	12786	13325	13025	246	3940	1000	9460	10	1	23414397	3060	4.43	0.36	12	0.05	2948.00	35857.00	15000	20230926	-12.87	11400	20230726	14.65	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11400	14.65	20230726	0.42	N	084010	1000	246 억		1511615	N	N	0	N	00	N
13	20240530	130712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	30	2	0.23	94681750	7196	27.09	13250	13250	13010	17080	9200	13140	13157.55	6.46	0	-1971	13386	13262	13086	12962	12786	13325	13025	246	3940	1000	9460	10	1	23414397	3084	4.47	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.42	N	084010	1000	246 억		1511615	N	N	0	N	00	N
14	20240530	120711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	30	2	0.23	69506210	5286	19.90	13250	13250	13010	17080	9200	13140	13149.11	6.46	0	-1223	13386	13262	13086	12962	12786	13325	13025	246	3940	1000	9460	10	1	23414397	3084	4.47	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.42	N	084010	1000	246 억		1511615	N	N	0	N	00	N
15	20240530	110712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13180	40	2	0.30	38807380	2957	11.13	13250	13250	13010	17080	9200	13140	13123.90	6.46	0	-17	13386	13262	13086	12962	12786	13325	13025	246	3940	1000	9460	10	1	23414397	3086	4.47	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.13	11400	20230726	15.61	14250	-7.51	20240219	12150	8.48	20240125	15000	-12.13	20230926	11400	15.61	20230726	0.42	N	084010	1000	246 억		1511615	N	N	0	N	00	N
16	20240530	100713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13060	-80	5	-0.61	6392250	489	1.84	13250	13250	13010	17080	9200	13140	13072.09	6.46	0	-97	13386	13262	13086	12962	12786	13325	13025	246	3940	1000	9460	10	1	23414397	3058	4.43	0.36	12	0.00	2948.00	35857.00	15000	20230926	-12.93	11400	20230726	14.56	14250	-8.35	20240219	12150	7.49	20240125	15000	-12.93	20230926	11400	14.56	20230726	0.42	N	084010	1000	246 억		1511615	N	N	0	N	00	N
17	20240530	090712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13080	-60	5	-0.46	422260	32	0.12	13250	13250	13010	17080	9200	13140	13195.62	6.46	0	-8	13386	13262	13086	12962	12786	13325	13025	246	3940	1000	9460	10	1	23414397	3063	4.44	0.36	12	0.00	2948.00	35857.00	15000	20230926	-12.80	11400	20230726	14.74	14250	-8.21	20240219	12150	7.65	20240125	15000	-12.80	20230926	11400	14.74	20230726	0.42	N	084010	1000	246 억		1511615	N	N	0	N	00	N
18	20240529	160705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	20	2	0.15	347244130	26563	99.86	13050	13210	12910	17050	9190	13120	13072.47	6.49	0	-5507	13413	13266	13083	12936	12753	13340	13010	246	3930	1000	9440	10	1	23414397	3077	4.46	0.37	12	0.11	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.42	N	084010	1000	246 억		1519401	N	N	0	N	00	N
19	20240529	150704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	50	2	0.38	321944420	24639	92.63	13050	13210	12910	17050	9190	13120	13066.46	6.49	0	-4422	13413	13266	13083	12936	12753	13340	13010	246	3930	1000	9440	10	1	23414397	3084	4.47	0.37	12	0.11	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.42	N	084010	1000	246 억		1519401	N	N	0	N	00	N
20	20240529	140705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	20	2	0.15	202438960	15553	58.47	13050	13210	12910	17050	9190	13120	13016.07	6.49	0	541	13413	13266	13083	12936	12753	13340	13010	246	3930	1000	9440	10	1	23414397	3077	4.46	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.42	N	084010	1000	246 억		1519401	N	N	0	N	00	N
21	20240529	130707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12930	-190	5	-1.45	129867660	9981	37.52	13050	13210	12920	17050	9190	13120	13011.49	6.49	0	370	13413	13266	13083	12936	12753	13340	13010	246	3930	1000	9440	10	1	23414397	3027	4.39	0.36	12	0.04	2948.00	35857.00	15000	20230926	-13.80	11400	20230726	13.42	14250	-9.26	20240219	12150	6.42	20240125	15000	-13.80	20230926	11400	13.42	20230726	0.42	N	084010	1000	246 억		1519401	N	N	0	N	00	N
22	20240529	120710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12930	-190	5	-1.45	103318850	7929	29.81	13050	13210	12930	17050	9190	13120	13030.50	6.49	0	-161	13413	13266	13083	12936	12753	13340	13010	246	3930	1000	9440	10	1	23414397	3027	4.39	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.80	11400	20230726	13.42	14250	-9.26	20240219	12150	6.42	20240125	15000	-13.80	20230926	11400	13.42	20230726	0.42	N	084010	1000	246 억		1519401	N	N	0	N	00	N
23	20240529	110707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	-170	5	-1.30	65797800	5030	18.91	13050	13210	12950	17050	9190	13120	13081.07	6.49	0	-753	13413	13266	13083	12936	12753	13340	13010	246	3930	1000	9440	10	1	23414397	3032	4.39	0.36	12	0.02	2948.00	35857.00	15000	20230926	-13.67	11400	20230726	13.60	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11400	13.60	20230726	0.42	N	084010	1000	246 억		1519401	N	N	0	N	00	N
24	20240529	100706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13080	-40	5	-0.30	27727330	2115	7.95	13050	13190	13050	17050	9190	13120	13109.85	6.49	0	-200	13413	13266	13083	12936	12753	13340	13010	246	3930	1000	9440	10	1	23414397	3063	4.44	0.36	12	0.01	2948.00	35857.00	15000	20230926	-12.80	11400	20230726	14.74	14250	-8.21	20240219	12150	7.65	20240125	15000	-12.80	20230926	11400	14.74	20230726	0.42	N	084010	1000	246 억		1519401	N	N	0	N	00	N
25	20240529	090703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	-70	5	-0.53	783180	60	0.23	13050	13080	13050	17050	9190	13120	13053.00	6.49	0	55	13413	13266	13083	12936	12753	13340	13010	246	3930	1000	9440	10	1	23414397	3056	4.43	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.00	11400	20230726	14.47	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11400	14.47	20230726	0.42	N	084010	1000	246 억		1519401	N	N	0	N	00	N
26	20240528	160701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13120	210	2	1.63	349180830	26599	184.68	12910	13230	12900	16780	9040	12910	13127.59	6.52	0	-5305	13223	13066	12973	12816	12723	13020	12770	246	3870	1000	9290	10	1	23414397	3072	4.45	0.37	12	0.11	2948.00	35857.00	15000	20230926	-12.53	11400	20230726	15.09	14250	-7.93	20240219	12150	7.98	20240125	15000	-12.53	20230926	11400	15.09	20230726	0.42	N	084010	1000	246 억		1526685	N	N	0	N	00	N
27	20240528	150704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13130	220	2	1.70	333722860	25422	176.50	12910	13230	12900	16780	9040	12910	13127.33	6.52	0	-5140	13223	13066	12973	12816	12723	13020	12770	246	3870	1000	9290	10	1	23414397	3074	4.45	0.37	12	0.11	2948.00	35857.00	15000	20230926	-12.47	11400	20230726	15.18	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.42	N	084010	1000	246 억		1526685	N	N	0	N	00	N
28	20240528	140705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	180	2	1.39	275708890	21008	145.86	12910	13230	12900	16780	9040	12910	13124.00	6.52	0	-3387	13223	13066	12973	12816	12723	13020	12770	246	3870	1000	9290	10	1	23414397	3065	4.44	0.37	12	0.09	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.42	N	084010	1000	246 억		1526685	N	N	0	N	00	N
29	20240528	130701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13160	250	2	1.94	229756810	17518	121.63	12910	13230	12900	16780	9040	12910	13115.47	6.52	0	-1799	13223	13066	12973	12816	12723	13020	12770	246	3870	1000	9290	10	1	23414397	3081	4.46	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.27	11400	20230726	15.44	14250	-7.65	20240219	12150	8.31	20240125	15000	-12.27	20230926	11400	15.44	20230726	0.42	N	084010	1000	246 억		1526685	N	N	0	N	00	N
30	20240528	120702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	230	2	1.78	195430740	14906	103.49	12910	13230	12900	16780	9040	12910	13110.88	6.52	0	-908	13223	13066	12973	12816	12723	13020	12770	246	3870	1000	9290	10	1	23414397	3077	4.46	0.37	12	0.06	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.42	N	084010	1000	246 억		1526685	N	N	0	N	00	N
31	20240528	110646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	230	2	1.78	136663260	10445	72.52	12910	13180	12900	16780	9040	12910	13084.08	6.52	0	140	13223	13066	12973	12816	12723	13020	12770	246	3870	1000	9290	10	1	23414397	3077	4.46	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.42	N	084010	1000	246 억		1526685	N	N	0	N	00	N
32	20240528	100702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	230	2	1.78	86608080	6623	45.98	12910	13180	12900	16780	9040	12910	13076.87	6.52	0	-503	13223	13066	12973	12816	12723	13020	12770	246	3870	1000	9290	10	1	23414397	3077	4.46	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.42	N	084010	1000	246 억		1526685	N	N	0	N	00	N
33	20240528	090704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12940	30	2	0.23	5417280	419	2.91	12910	12950	12900	16780	9040	12910	12929.07	6.52	0	-292	13223	13066	12973	12816	12723	13020	12770	246	3870	1000	9290	10	1	23414397	3030	4.39	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.73	11400	20230726	13.51	14250	-9.19	20240219	12150	6.50	20240125	15000	-13.73	20230926	11400	13.51	20230726	0.42	N	084010	1000	246 억		1526685	N	N	0	N	00	N
34	20240527	160652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12910	-220	5	-1.68	183104220	14131	70.10	13130	13130	12880	17060	9200	13130	12957.63	6.55	0	-6532	13310	13220	13050	12960	12790	13265	13005	246	3930	1000	9450	10	1	23414397	3023	4.38	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.93	11400	20230726	13.25	14250	-9.40	20240219	12150	6.26	20240125	15000	-13.93	20230926	11400	13.25	20230726	0.41	N	084010	1000	246 억		1534493	N	N	0	N	00	N
35	20240527	150704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12920	-210	5	-1.60	175609840	13550	67.22	13130	13130	12880	17060	9200	13130	12960.14	6.55	0	-6338	13310	13220	13050	12960	12790	13265	13005	246	3930	1000	9450	10	1	23414397	3025	4.38	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.87	11400	20230726	13.33	14250	-9.33	20240219	12150	6.34	20240125	15000	-13.87	20230926	11400	13.33	20230726	0.41	N	084010	1000	246 억		1534493	N	N	0	N	00	N
36	20240527	140701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12890	-240	5	-1.83	145561040	11218	55.65	13130	13130	12880	17060	9200	13130	12975.67	6.55	0	-5879	13310	13220	13050	12960	12790	13265	13005	246	3930	1000	9450	10	1	23414397	3018	4.37	0.36	12	0.05	2948.00	35857.00	15000	20230926	-14.07	11400	20230726	13.07	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11400	13.07	20230726	0.41	N	084010	1000	246 억		1534493	N	N	0	N	00	N
37	20240527	130700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12970	-160	5	-1.22	86912190	6681	33.14	13130	13130	12960	17060	9200	13130	13008.86	6.55	0	-3702	13310	13220	13050	12960	12790	13265	13005	246	3930	1000	9450	10	1	23414397	3037	4.40	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.53	11400	20230726	13.77	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11400	13.77	20230726	0.41	N	084010	1000	246 억		1534493	N	N	0	N	00	N
38	20240527	120701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12970	-160	5	-1.22	76255860	5860	29.07	13130	13130	12960	17060	9200	13130	13012.95	6.55	0	-3673	13310	13220	13050	12960	12790	13265	13005	246	3930	1000	9450	10	1	23414397	3037	4.40	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.53	11400	20230726	13.77	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11400	13.77	20230726	0.41	N	084010	1000	246 억		1534493	N	N	0	N	00	N
39	20240527	110701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13030	-100	5	-0.76	34894410	2680	13.29	13130	13130	12960	17060	9200	13130	13020.30	6.55	0	-1118	13310	13220	13050	12960	12790	13265	13005	246	3930	1000	9450	10	1	23414397	3051	4.42	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.13	11400	20230726	14.30	14250	-8.56	20240219	12150	7.24	20240125	15000	-13.13	20230926	11400	14.30	20230726	0.41	N	084010	1000	246 억		1534493	N	N	0	N	00	N
40	20240527	100659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12990	-140	5	-1.07	21033160	1614	8.01	13130	13130	12960	17060	9200	13130	13031.70	6.55	0	-757	13310	13220	13050	12960	12790	13265	13005	246	3930	1000	9450	10	1	23414397	3042	4.41	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.40	11400	20230726	13.95	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11400	13.95	20230726	0.41	N	084010	1000	246 억		1534493	N	N	0	N	00	N
41	20240527	090700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13120	-10	5	-0.08	1546440	118	0.59	13130	13130	13050	17060	9200	13130	13105.42	6.55	0	-9	13310	13220	13050	12960	12790	13265	13005	246	3930	1000	9450	10	1	23414397	3072	4.45	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.53	11400	20230726	15.09	14250	-7.93	20240219	12150	7.98	20240125	15000	-12.53	20230926	11400	15.09	20230726	0.41	N	084010	1000	246 억		1534493	N	N	0	N	00	N
42	20240524	160626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13130	60	2	0.46	263125660	20155	102.05	12880	13140	12880	16990	9150	13070	13055.11	6.56	0	-921	13390	13230	13130	12970	12870	13180	12920	246	3920	1000	9410	10	1	23414397	3074	4.45	0.37	12	0.09	2948.00	35857.00	15000	20230926	-12.47	11400	20230726	15.18	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.39	N	084010	1000	246 억		1536004	N	N	0	N	00	N
43	20240524	150624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13010	-60	5	-0.46	250471240	19183	97.13	12880	13140	12880	16990	9150	13070	13056.94	6.56	0	-866	13390	13230	13130	12970	12870	13180	12920	246	3920	1000	9410	10	1	23414397	3046	4.41	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.27	11400	20230726	14.12	14250	-8.70	20240219	12150	7.08	20240125	15000	-13.27	20230926	11400	14.12	20230726	0.39	N	084010	1000	246 억		1536004	N	N	0	N	00	N
44	20240524	140628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13080	10	2	0.08	214373820	16427	83.17	12880	13130	12880	16990	9150	13070	13050.09	6.56	0	-52	13390	13230	13130	12970	12870	13180	12920	246	3920	1000	9410	10	1	23414397	3063	4.44	0.36	12	0.07	2948.00	35857.00	15000	20230926	-12.80	11400	20230726	14.74	14250	-8.21	20240219	12150	7.65	20240125	15000	-12.80	20230926	11400	14.74	20230726	0.39	N	084010	1000	246 억		1536004	N	N	0	N	00	N
45	20240524	130626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	20	2	0.15	174275820	13368	67.69	12880	13110	12880	16990	9150	13070	13036.79	6.56	0	-162	13390	13230	13130	12970	12870	13180	12920	246	3920	1000	9410	10	1	23414397	3065	4.44	0.37	12	0.06	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.39	N	084010	1000	246 억		1536004	N	N	0	N	00	N
46	20240524	120626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	20	2	0.15	137768090	10578	53.56	12880	13110	12880	16990	9150	13070	13024.02	6.56	0	22	13390	13230	13130	12970	12870	13180	12920	246	3920	1000	9410	10	1	23414397	3065	4.44	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.39	N	084010	1000	246 억		1536004	N	N	0	N	00	N
47	20240524	110624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	-20	5	-0.15	101235660	7786	39.42	12880	13110	12880	16990	9150	13070	13002.27	6.56	0	-88	13390	13230	13130	12970	12870	13180	12920	246	3920	1000	9410	10	1	23414397	3056	4.43	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.00	11400	20230726	14.47	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11400	14.47	20230726	0.39	N	084010	1000	246 억		1536004	N	N	0	N	00	N
48	20240524	100629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13020	-50	5	-0.38	48303160	3732	18.90	12880	13110	12880	16990	9150	13070	12942.97	6.56	0	519	13390	13230	13130	12970	12870	13180	12920	246	3920	1000	9410	10	1	23414397	3049	4.42	0.36	12	0.02	2948.00	35857.00	15000	20230926	-13.20	11400	20230726	14.21	14250	-8.63	20240219	12150	7.16	20240125	15000	-13.20	20230926	11400	14.21	20230726	0.39	N	084010	1000	246 억		1536004	N	N	0	N	00	N
49	20240524	090625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12990	-80	5	-0.61	16578990	1283	6.50	12880	13110	12880	16990	9150	13070	12922.05	6.56	0	16	13390	13230	13130	12970	12870	13180	12920	246	3920	1000	9410	10	1	23414397	3042	4.41	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.40	11400	20230726	13.95	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11400	13.95	20230726	0.39	N	084010	1000	246 억		1536004	N	N	0	N	00	N
50	20240523	160623	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	-190	5	-1.43	258683480	19750	51.82	13290	13290	13030	17230	9290	13260	13097.90	6.58	0	-1859	13566	13412	13206	13052	12846	13310	12950	246	3970	1000	9540	10	1	23414397	3060	4.43	0.36	12	0.08	2948.00	35857.00	15000	20230926	-12.87	11400	20230726	14.65	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11400	14.65	20230726	0.39	N	084010	1000	246 억		1540784	N	N	0	N	00	N
51	20240523	150628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13060	-200	5	-1.51	212623150	16236	42.60	13290	13290	13030	17230	9290	13260	13095.78	6.58	0	-471	13566	13412	13206	13052	12846	13310	12950	246	3970	1000	9540	10	1	23414397	3058	4.43	0.36	12	0.07	2948.00	35857.00	15000	20230926	-12.93	11400	20230726	14.56	14250	-8.35	20240219	12150	7.49	20240125	15000	-12.93	20230926	11400	14.56	20230726	0.39	N	084010	1000	246 억		1540784	N	N	0	N	00	N
52	20240523	140629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	-170	5	-1.28	148734680	11353	29.79	13290	13290	13030	17230	9290	13260	13100.91	6.58	0	-720	13566	13412	13206	13052	12846	13310	12950	246	3970	1000	9540	10	1	23414397	3065	4.44	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.39	N	084010	1000	246 억		1540784	N	N	0	N	00	N
53	20240523	130626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	-170	5	-1.28	124548330	9507	24.94	13290	13290	13030	17230	9290	13260	13100.70	6.58	0	-827	13566	13412	13206	13052	12846	13310	12950	246	3970	1000	9540	10	1	23414397	3065	4.44	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.39	N	084010	1000	246 억		1540784	N	N	0	N	00	N
54	20240523	120623	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13100	-160	5	-1.21	96091580	7337	19.25	13290	13290	13030	17230	9290	13260	13096.85	6.58	0	-1053	13566	13412	13206	13052	12846	13310	12950	246	3970	1000	9540	10	1	23414397	3067	4.44	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.39	N	084010	1000	246 억		1540784	N	N	0	N	00	N
55	20240523	110623	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13110	-150	5	-1.13	56144040	4291	11.26	13290	13290	13030	17230	9290	13260	13084.14	6.58	0	-338	13566	13412	13206	13052	12846	13310	12950	246	3970	1000	9540	10	1	23414397	3070	4.45	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.60	11400	20230726	15.00	14250	-8.00	20240219	12150	7.90	20240125	15000	-12.60	20230926	11400	15.00	20230726	0.39	N	084010	1000	246 억		1540784	N	N	0	N	00	N
56	20240523	100624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	-190	5	-1.43	37041010	2831	7.43	13290	13290	13030	17230	9290	13260	13084.07	6.58	0	-762	13566	13412	13206	13052	12846	13310	12950	246	3970	1000	9540	10	1	23414397	3060	4.43	0.36	12	0.01	2948.00	35857.00	15000	20230926	-12.87	11400	20230726	14.65	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11400	14.65	20230726	0.39	N	084010	1000	246 억		1540784	N	N	0	N	00	N
57	20240523	090627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	-120	5	-0.90	4421940	335	0.88	13290	13290	13100	17230	9290	13260	13199.82	6.58	0	-187	13566	13412	13206	13052	12846	13310	12950	246	3970	1000	9540	10	1	23414397	3077	4.46	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.39	N	084010	1000	246 억		1540784	N	N	0	N	00	N
58	20240522	160618	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13260	-60	5	-0.45	499972460	38111	251.29	13300	13360	13000	17310	9330	13320	13118.78	6.61	0	-4983	13493	13406	13333	13246	13173	13370	13210	246	3990	1000	9590	10	1	23414397	3105	4.50	0.37	12	0.16	2948.00	35857.00	15000	20230926	-11.60	11400	20230726	16.32	14250	-6.95	20240219	12150	9.14	20240125	15000	-11.60	20230926	11400	16.32	20230726	0.39	N	084010	1000	246 억		1547438	N	N	0	N	00	N
59	20240522	150622	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	-250	5	-1.88	469002990	35743	235.68	13300	13360	13000	17310	9330	13320	13121.53	6.61	0	-4652	13493	13406	13333	13246	13173	13370	13210	246	3990	1000	9590	10	1	23414397	3060	4.43	0.36	12	0.15	2948.00	35857.00	15000	20230926	-12.87	11400	20230726	14.65	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11400	14.65	20230726	0.39	N	084010	1000	246 억		1547438	N	N	0	N	00	N
60	20240522	140624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	-270	5	-2.03	296651610	22520	148.49	13300	13360	13040	17310	9330	13320	13172.81	6.61	0	-4778	13493	13406	13333	13246	13173	13370	13210	246	3990	1000	9590	10	1	23414397	3056	4.43	0.36	12	0.10	2948.00	35857.00	15000	20230926	-13.00	11400	20230726	14.47	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11400	14.47	20230726	0.39	N	084010	1000	246 억		1547438	N	N	0	N	00	N
61	20240522	130620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13160	-160	5	-1.20	152516820	11516	75.93	13300	13360	13160	17310	9330	13320	13243.91	6.61	0	-3639	13493	13406	13333	13246	13173	13370	13210	246	3990	1000	9590	10	1	23414397	3081	4.46	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.27	11400	20230726	15.44	14250	-7.65	20240219	12150	8.31	20240125	15000	-12.27	20230926	11400	15.44	20230726	0.39	N	084010	1000	246 억		1547438	N	N	0	N	00	N
62	20240522	120653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13240	-80	5	-0.60	82427150	6213	40.97	13300	13360	13210	17310	9330	13320	13266.88	6.61	0	-1721	13493	13406	13333	13246	13173	13370	13210	246	3990	1000	9590	10	1	23414397	3100	4.49	0.37	12	0.03	2948.00	35857.00	15000	20230926	-11.73	11400	20230726	16.14	14250	-7.09	20240219	12150	8.97	20240125	15000	-11.73	20230926	11400	16.14	20230726	0.39	N	084010	1000	246 억		1547438	N	N	0	N	00	N
63	20240522	110624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13220	-100	5	-0.75	64729310	4876	32.15	13300	13360	13220	17310	9330	13320	13275.08	6.61	0	-1451	13493	13406	13333	13246	13173	13370	13210	246	3990	1000	9590	10	1	23414397	3095	4.48	0.37	12	0.02	2948.00	35857.00	15000	20230926	-11.87	11400	20230726	15.96	14250	-7.23	20240219	12150	8.81	20240125	15000	-11.87	20230926	11400	15.96	20230726	0.39	N	084010	1000	246 억		1547438	N	N	0	N	00	N
64	20240522	100623	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13250	-70	5	-0.53	45169900	3399	22.41	13300	13360	13250	17310	9330	13320	13289.17	6.61	0	-889	13493	13406	13333	13246	13173	13370	13210	246	3990	1000	9590	10	1	23414397	3102	4.49	0.37	12	0.01	2948.00	35857.00	15000	20230926	-11.67	11400	20230726	16.23	14250	-7.02	20240219	12150	9.05	20240125	15000	-11.67	20230926	11400	16.23	20230726	0.39	N	084010	1000	246 억		1547438	N	N	0	N	00	N
65	20240522	090622	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13300	-20	5	-0.15	2185410	164	1.08	13300	13360	13300	17310	9330	13320	13325.67	6.61	0	-92	13493	13406	13333	13246	13173	13370	13210	246	3990	1000	9590	10	1	23414397	3114	4.51	0.37	12	0.00	2948.00	35857.00	15000	20230926	-11.33	11400	20230726	16.67	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11400	16.67	20230726	0.39	N	084010	1000	246 억		1547438	N	N	0	N	00	N
66	20240521	160616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13320	-140	5	-1.04	201758510	15159	69.60	13390	13420	13260	17490	9430	13460	13309.49	6.64	0	-7787	13573	13516	13413	13356	13253	13545	13385	246	4030	1000	9690	10	1	23414397	3119	4.52	0.37	12	0.06	2948.00	35857.00	15000	20230926	-11.20	11400	20230726	16.84	14250	-6.53	20240219	12150	9.63	20240125	15000	-11.20	20230926	11400	16.84	20230726	0.39	N	084010	1000	246 억		1555376	N	N	0	N	00	N
67	20240521	150621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13270	-190	5	-1.41	184693290	13877	63.71	13390	13420	13260	17490	9430	13460	13309.31	6.64	0	-7009	13573	13516	13413	13356	13253	13545	13385	246	4030	1000	9690	10	1	23414397	3107	4.50	0.37	12	0.06	2948.00	35857.00	15000	20230926	-11.53	11400	20230726	16.40	14250	-6.88	20240219	12150	9.22	20240125	15000	-11.53	20230926	11400	16.40	20230726	0.39	N	084010	1000	246 억		1555376	N	N	0	N	00	N
68	20240521	140619	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13310	-150	5	-1.11	160664370	12068	55.41	13390	13420	13260	17490	9430	13460	13313.26	6.64	0	-5497	13573	13516	13413	13356	13253	13545	13385	246	4030	1000	9690	10	1	23414397	3116	4.51	0.37	12	0.05	2948.00	35857.00	15000	20230926	-11.27	11400	20230726	16.75	14250	-6.60	20240219	12150	9.55	20240125	15000	-11.27	20230926	11400	16.75	20230726	0.39	N	084010	1000	246 억		1555376	N	N	0	N	00	N
69	20240521	130620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13310	-150	5	-1.11	126071040	9474	43.50	13390	13420	13260	17490	9430	13460	13307.06	6.64	0	-3907	13573	13516	13413	13356	13253	13545	13385	246	4030	1000	9690	10	1	23414397	3116	4.51	0.37	12	0.04	2948.00	35857.00	15000	20230926	-11.27	11400	20230726	16.75	14250	-6.60	20240219	12150	9.55	20240125	15000	-11.27	20230926	11400	16.75	20230726	0.39	N	084010	1000	246 억		1555376	N	N	0	N	00	N
70	20240521	120620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13300	-160	5	-1.19	100606900	7561	34.72	13390	13420	13260	17490	9430	13460	13306.03	6.64	0	-2447	13573	13516	13413	13356	13253	13545	13385	246	4030	1000	9690	10	1	23414397	3114	4.51	0.37	12	0.03	2948.00	35857.00	15000	20230926	-11.33	11400	20230726	16.67	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11400	16.67	20230726	0.39	N	084010	1000	246 억		1555376	N	N	0	N	00	N
71	20240521	110621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13260	-200	5	-1.49	78556880	5903	27.10	13390	13420	13260	17490	9430	13460	13307.96	6.64	0	-1461	13573	13516	13413	13356	13253	13545	13385	246	4030	1000	9690	10	1	23414397	3105	4.50	0.37	12	0.03	2948.00	35857.00	15000	20230926	-11.60	11400	20230726	16.32	14250	-6.95	20240219	12150	9.14	20240125	15000	-11.60	20230926	11400	16.32	20230726	0.39	N	084010	1000	246 억		1555376	N	N	0	N	00	N
72	20240521	100619	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13300	-160	5	-1.19	58075870	4360	20.02	13390	13420	13260	17490	9430	13460	13320.15	6.64	0	-749	13573	13516	13413	13356	13253	13545	13385	246	4030	1000	9690	10	1	23414397	3114	4.51	0.37	12	0.02	2948.00	35857.00	15000	20230926	-11.33	11400	20230726	16.67	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11400	16.67	20230726	0.39	N	084010	1000	246 억		1555376	N	N	0	N	00	N
73	20240521	090616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13420	-40	5	-0.30	18696440	1397	6.41	13390	13420	13380	17490	9430	13460	13383.28	6.64	0	-1061	13573	13516	13413	13356	13253	13545	13385	246	4030	1000	9690	10	1	23414397	3142	4.55	0.37	12	0.01	2948.00	35857.00	15000	20230926	-10.53	11400	20230726	17.72	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.39	N	084010	1000	246 억		1555376	N	N	0	N	00	N
74	20240517	160621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13420	-110	5	-0.81	517435710	38674	74.69	13530	13800	13200	17580	9480	13530	13379.42	6.64	0	10042	13943	13736	13593	13386	13243	13665	13315	246	4050	1000	9740	10	1	23414397	3142	4.55	0.37	12	0.17	2948.00	35857.00	15000	20230926	-10.53	11400	20230726	17.72	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.48	N	084010	1000	246 억		1554662	N	N	0	N	00	N
75	20240517	150622	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13280	-250	5	-1.85	511443590	38224	73.82	13530	13800	13200	17580	9480	13530	13380.17	6.64	0	9979	13943	13736	13593	13386	13243	13665	13315	246	4050	1000	9740	10	1	23414397	3109	4.50	0.37	12	0.16	2948.00	35857.00	15000	20230926	-11.47	11400	20230726	16.49	14250	-6.81	20240219	12150	9.30	20240125	15000	-11.47	20230926	11400	16.49	20230726	0.48	N	084010	1000	246 억		1554662	N	N	0	N	00	N
76	20240517	140616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13330	-200	5	-1.48	291201870	21579	41.67	13530	13800	13330	17580	9480	13530	13494.69	6.64	0	4291	13943	13736	13593	13386	13243	13665	13315	246	4050	1000	9740	10	1	23414397	3121	4.52	0.37	12	0.09	2948.00	35857.00	15000	20230926	-11.13	11400	20230726	16.93	14250	-6.46	20240219	12150	9.71	20240125	15000	-11.13	20230926	11400	16.93	20230726	0.48	N	084010	1000	246 억		1554662	N	N	0	N	00	N
77	20240517	130612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13420	-110	5	-0.81	246768870	18257	35.26	13530	13800	13420	17580	9480	13530	13516.40	6.64	0	3796	13943	13736	13593	13386	13243	13665	13315	246	4050	1000	9740	10	1	23414397	3142	4.55	0.37	12	0.08	2948.00	35857.00	15000	20230926	-10.53	11400	20230726	17.72	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.48	N	084010	1000	246 억		1554662	N	N	0	N	00	N
78	20240517	120614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13490	-40	5	-0.30	195147670	14420	27.85	13530	13800	13470	17580	9480	13530	13533.13	6.64	0	2251	13943	13736	13593	13386	13243	13665	13315	246	4050	1000	9740	10	1	23414397	3159	4.58	0.38	12	0.06	2948.00	35857.00	15000	20230926	-10.07	11400	20230726	18.33	14250	-5.33	20240219	12150	11.03	20240125	15000	-10.07	20230926	11400	18.33	20230726	0.48	N	084010	1000	246 억		1554662	N	N	0	N	00	N
79	20240517	110613	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13500	-30	5	-0.22	151099400	11154	21.54	13530	13800	13490	17580	9480	13530	13546.66	6.64	0	1540	13943	13736	13593	13386	13243	13665	13315	246	4050	1000	9740	10	1	23414397	3161	4.58	0.38	12	0.05	2948.00	35857.00	15000	20230926	-10.00	11400	20230726	18.42	14250	-5.26	20240219	12150	11.11	20240125	15000	-10.00	20230926	11400	18.42	20230726	0.48	N	084010	1000	246 억		1554662	N	N	0	N	00	N
80	20240517	100610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13530	0	3	0.00	86537140	6373	12.31	13530	13800	13510	17580	9480	13530	13578.71	6.64	0	938	13943	13736	13593	13386	13243	13665	13315	246	4050	1000	9740	10	1	23414397	3168	4.59	0.38	12	0.03	2948.00	35857.00	15000	20230926	-9.80	11400	20230726	18.68	14250	-5.05	20240219	12150	11.36	20240125	15000	-9.80	20230926	11400	18.68	20230726	0.48	N	084010	1000	246 억		1554662	N	N	0	N	00	N
81	20240517	090614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13520	-10	5	-0.07	11966440	885	1.71	13530	13530	13520	17580	9480	13530	13521.40	6.64	0	31	13943	13736	13593	13386	13243	13665	13315	246	4050	1000	9740	10	1	23414397	3166	4.59	0.38	12	0.00	2948.00	35857.00	15000	20230926	-9.87	11400	20230726	18.60	14250	-5.12	20240219	12150	11.28	20240125	15000	-9.87	20230926	11400	18.60	20230726	0.48	N	084010	1000	246 억		1554662	N	N	0	N	00	N
82	20240516	160609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13530	-60	5	-0.44	704534990	51782	102.62	13800	13800	13450	17660	9520	13590	13605.94	6.60	0	3121	14396	13992	13746	13342	13096	13870	13220	246	4070	1000	9780	10	1	23414397	3168	4.59	0.38	12	0.22	2948.00	35857.00	15000	20230926	-9.80	11400	20230726	18.68	14250	-5.05	20240219	12150	11.36	20240125	15000	-9.80	20230926	11400	18.68	20230726	0.45	N	084010	1000	246 억		1546389	N	N	6	N	00	N
83	20240516	150608	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13650	60	2	0.44	665475590	48908	96.92	13800	13800	13450	17660	9520	13590	13606.68	6.60	0	4243	14396	13992	13746	13342	13096	13870	13220	246	4070	1000	9780	10	1	23414397	3196	4.63	0.38	12	0.21	2948.00	35857.00	15000	20230926	-9.00	11400	20230726	19.74	14250	-4.21	20240219	12150	12.35	20240125	15000	-9.00	20230926	11400	19.74	20230726	0.45	N	084010	1000	246 억		1546389	N	N	6	N	00	N
84	20240516	140612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13620	30	2	0.22	556789200	40920	81.09	13800	13800	13450	17660	9520	13590	13606.77	6.60	0	5676	14396	13992	13746	13342	13096	13870	13220	246	4070	1000	9780	10	1	23414397	3189	4.62	0.38	12	0.17	2948.00	35857.00	15000	20230926	-9.20	11400	20230726	19.47	14250	-4.42	20240219	12150	12.10	20240125	15000	-9.20	20230926	11400	19.47	20230726	0.45	N	084010	1000	246 억		1546389	N	N	6	N	00	N
85	20240516	130610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13560	-30	5	-0.22	442916540	32534	64.47	13800	13800	13450	17660	9520	13590	13613.96	6.60	0	6533	14396	13992	13746	13342	13096	13870	13220	246	4070	1000	9780	10	1	23414397	3175	4.60	0.38	12	0.14	2948.00	35857.00	15000	20230926	-9.60	11400	20230726	18.95	14250	-4.84	20240219	12150	11.60	20240125	15000	-9.60	20230926	11400	18.95	20230726	0.45	N	084010	1000	246 억		1546389	N	N	6	N	00	N
86	20240516	120607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13670	80	2	0.59	383279250	28164	55.81	13800	13800	13450	17660	9520	13590	13608.84	6.60	0	6151	14396	13992	13746	13342	13096	13870	13220	246	4070	1000	9780	10	1	23414397	3201	4.64	0.38	12	0.12	2948.00	35857.00	15000	20230926	-8.87	11400	20230726	19.91	14250	-4.07	20240219	12150	12.51	20240125	15000	-8.87	20230926	11400	19.91	20230726	0.45	N	084010	1000	246 억		1546389	N	N	6	N	00	N
87	20240516	110607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13470	-120	5	-0.88	237458960	17428	34.54	13800	13800	13450	17660	9520	13590	13625.14	6.60	0	475	14396	13992	13746	13342	13096	13870	13220	246	4070	1000	9780	10	1	23414397	3154	4.57	0.38	12	0.07	2948.00	35857.00	15000	20230926	-10.20	11400	20230726	18.16	14250	-5.47	20240219	12150	10.86	20240125	15000	-10.20	20230926	11400	18.16	20230726	0.45	N	084010	1000	246 억		1546389	N	N	6	N	00	N
88	20240516	100607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13710	120	2	0.88	103777440	7556	14.97	13800	13800	13610	17660	9520	13590	13734.44	6.60	0	-288	14396	13992	13746	13342	13096	13870	13220	246	4070	1000	9780	10	1	23414397	3210	4.65	0.38	12	0.03	2948.00	35857.00	15000	20230926	-8.60	11400	20230726	20.26	14250	-3.79	20240219	12150	12.84	20240125	15000	-8.60	20230926	11400	20.26	20230726	0.45	N	084010	1000	246 억		1546389	N	N	6	N	00	N
89	20240516	090608	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13750	160	2	1.18	32366050	2350	4.66	13800	13800	13650	17660	9520	13590	13772.79	6.60	0	-304	14396	13992	13746	13342	13096	13870	13220	246	4070	1000	9780	10	1	23414397	3219	4.66	0.38	12	0.01	2948.00	35857.00	15000	20230926	-8.33	11400	20230726	20.61	14250	-3.51	20240219	12150	13.17	20240125	15000	-8.33	20230926	11400	20.61	20230726	0.45	N	084010	1000	246 억		1546389	N	N	6	N	00	N
90	20240514	160615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13590	-470	5	-3.34	690818510	50432	190.86	14100	14150	13500	18270	9850	14060	13698.35	6.56	0	9460	14233	14146	14013	13926	13793	14190	13970	246	4210	1000	10120	10	1	23414397	3182	4.61	0.38	12	0.22	2948.00	35857.00	15000	20230926	-9.40	11400	20230726	19.21	14250	-4.63	20240219	12150	11.85	20240125	15000	-9.40	20230926	11400	19.21	20230726	0.44	N	084010	1000	246 억		1536621	N	N	6	N	00	N
91	20240514	150617	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13640	-420	5	-2.99	660320390	48194	182.39	14100	14150	13500	18270	9850	14060	13701.30	6.56	0	9419	14233	14146	14013	13926	13793	14190	13970	246	4210	1000	10120	10	1	23414397	3194	4.63	0.38	12	0.21	2948.00	35857.00	15000	20230926	-9.07	11400	20230726	19.65	14250	-4.28	20240219	12150	12.26	20240125	15000	-9.07	20230926	11400	19.65	20230726	0.44	N	084010	1000	246 억		1536621	N	N	0	N	00	N
92	20240514	140615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13630	-430	5	-3.06	239894110	17201	65.10	14100	14150	13600	18270	9850	14060	13946.52	6.56	0	-2890	14233	14146	14013	13926	13793	14190	13970	246	4210	1000	10120	10	1	23414397	3191	4.62	0.38	12	0.07	2948.00	35857.00	15000	20230926	-9.13	11400	20230726	19.56	14250	-4.35	20240219	12150	12.18	20240125	15000	-9.13	20230926	11400	19.56	20230726	0.44	N	084010	1000	246 억		1536621	N	N	0	N	00	N
93	20240514	130616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14040	-20	5	-0.14	149428630	10669	40.38	14100	14150	13900	18270	9850	14060	14005.87	6.56	0	-1984	14233	14146	14013	13926	13793	14190	13970	246	4210	1000	10120	10	1	23414397	3287	4.76	0.39	12	0.05	2948.00	35857.00	15000	20230926	-6.40	11400	20230726	23.16	14250	-1.47	20240219	12150	15.56	20240125	15000	-6.40	20230926	11400	23.16	20230726	0.44	N	084010	1000	246 억		1536621	N	N	0	N	00	N
94	20240514	120614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13980	-80	5	-0.57	108840880	7773	29.42	14100	14150	13900	18270	9850	14060	14002.43	6.56	0	-1353	14233	14146	14013	13926	13793	14190	13970	246	4210	1000	10120	10	1	23414397	3273	4.74	0.39	12	0.03	2948.00	35857.00	15000	20230926	-6.80	11400	20230726	22.63	14250	-1.89	20240219	12150	15.06	20240125	15000	-6.80	20230926	11400	22.63	20230726	0.44	N	084010	1000	246 억		1536621	N	N	0	N	00	N
95	20240514	110614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13980	-80	5	-0.57	42393080	3014	11.41	14100	14150	13980	18270	9850	14060	14065.39	6.56	0	-295	14233	14146	14013	13926	13793	14190	13970	246	4210	1000	10120	10	1	23414397	3273	4.74	0.39	12	0.01	2948.00	35857.00	15000	20230926	-6.80	11400	20230726	22.63	14250	-1.89	20240219	12150	15.06	20240125	15000	-6.80	20230926	11400	22.63	20230726	0.44	N	084010	1000	246 억		1536621	N	N	0	N	00	N
96	20240514	100614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14030	-30	5	-0.21	32269510	2293	8.68	14100	14150	14000	18270	9850	14060	14073.05	6.56	0	-259	14233	14146	14013	13926	13793	14190	13970	246	4210	1000	10120	10	1	23414397	3285	4.76	0.39	12	0.01	2948.00	35857.00	15000	20230926	-6.47	11400	20230726	23.07	14250	-1.54	20240219	12150	15.47	20240125	15000	-6.47	20230926	11400	23.07	20230726	0.44	N	084010	1000	246 억		1536621	N	N	0	N	00	N
97	20240514	090614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14140	80	2	0.57	3575530	253	0.96	14100	14150	14100	18270	9850	14060	14132.53	6.56	0	-44	14233	14146	14013	13926	13793	14190	13970	246	4210	1000	10120	10	1	23414397	3311	4.80	0.39	12	0.00	2948.00	35857.00	15000	20230926	-5.73	11400	20230726	24.04	14250	-0.77	20240219	12150	16.38	20240125	15000	-5.73	20230926	11400	24.04	20230726	0.44	N	084010	1000	246 억		1536621	N	N	0	N	00	N
98	20240513	160613	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14060	60	2	0.43	370403400	26421	169.87	14020	14100	13880	18200	9800	14000	14019.09	6.55	0	2169	14126	14062	13936	13872	13746	14095	13905	246	4200	1000	10080	10	1	23414397	3292	4.77	0.39	12	0.11	2948.00	35857.00	15000	20230926	-6.27	11400	20230726	23.33	14250	-1.33	20240219	12150	15.72	20240125	15000	-6.27	20230926	11400	23.33	20230726	0.46	N	084010	1000	246 억		1534749	N	N	0	N	00	N
99	20240513	150616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13950	-50	5	-0.36	317742450	22664	145.71	14020	14100	13910	18200	9800	14000	14019.70	6.55	0	2318	14126	14062	13936	13872	13746	14095	13905	246	4200	1000	10080	10	1	23414397	3266	4.73	0.39	12	0.10	2948.00	35857.00	15000	20230926	-7.00	11400	20230726	22.37	14250	-2.11	20240219	12150	14.81	20240125	15000	-7.00	20230926	11400	22.37	20230726	0.46	N	084010	1000	246 억		1534749	N	N	0	N	00	N
100	20240513	140614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14010	10	2	0.07	267474940	19076	122.64	14020	14100	13910	18200	9800	14000	14021.54	6.55	0	4384	14126	14062	13936	13872	13746	14095	13905	246	4200	1000	10080	10	1	23414397	3280	4.75	0.39	12	0.08	2948.00	35857.00	15000	20230926	-6.60	11400	20230726	22.89	14250	-1.68	20240219	12150	15.31	20240125	15000	-6.60	20230926	11400	22.89	20230726	0.46	N	084010	1000	246 억		1534749	N	N	0	N	00	N
101	20240513	130608	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14000	0	3	0.00	216811060	15460	99.40	14020	14100	13910	18200	9800	14000	14024.00	6.55	0	5391	14126	14062	13936	13872	13746	14095	13905	246	4200	1000	10080	10	1	23414397	3278	4.75	0.39	12	0.07	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억		1534749	N	N	0	N	00	N
102	20240513	120614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14030	30	2	0.21	177029580	12619	81.13	14020	14100	13910	18200	9800	14000	14028.81	6.55	0	5371	14126	14062	13936	13872	13746	14095	13905	246	4200	1000	10080	10	1	23414397	3285	4.76	0.39	12	0.05	2948.00	35857.00	15000	20230926	-6.47	11400	20230726	23.07	14250	-1.54	20240219	12150	15.47	20240125	15000	-6.47	20230926	11400	23.07	20230726	0.46	N	084010	1000	246 억		1534749	N	N	0	N	00	N
103	20240513	110612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14050	50	2	0.36	130008790	9270	59.60	14020	14100	13910	18200	9800	14000	14024.68	6.55	0	4869	14126	14062	13936	13872	13746	14095	13905	246	4200	1000	10080	10	1	23414397	3290	4.77	0.39	12	0.04	2948.00	35857.00	15000	20230926	-6.33	11400	20230726	23.25	14250	-1.40	20240219	12150	15.64	20240125	15000	-6.33	20230926	11400	23.25	20230726	0.46	N	084010	1000	246 억		1534749	N	N	0	N	00	N
104	20240513	100613	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14040	40	2	0.29	31473890	2244	14.43	14020	14050	13990	18200	9800	14000	14025.80	6.55	0	695	14126	14062	13936	13872	13746	14095	13905	246	4200	1000	10080	10	1	23414397	3287	4.76	0.39	12	0.01	2948.00	35857.00	15000	20230926	-6.40	11400	20230726	23.16	14250	-1.47	20240219	12150	15.56	20240125	15000	-6.40	20230926	11400	23.16	20230726	0.46	N	084010	1000	246 억		1534749	N	N	0	N	00	N
105	20240513	090615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14000	0	3	0.00	4245020	303	1.95	14020	14020	14000	18200	9800	14000	14009.97	6.55	0	-141	14126	14062	13936	13872	13746	14095	13905	246	4200	1000	10080	10	1	23414397	3278	4.75	0.39	12	0.00	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억		1534749	N	N	0	N	00	N
106	20240510	160555	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14000	200	2	1.45	216825940	15547	53.69	13950	14000	13810	17940	9660	13800	13946.44	6.56	0	171	14346	14072	13896	13622	13446	13985	13535	246	4140	1000	9930	10	1	23414397	3278	4.75	0.39	12	0.07	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억		1534987	N	N	0	N	00	N
107	20240510	150601	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14000	200	2	1.45	185204530	13287	45.88	13950	14000	13810	17940	9660	13800	13938.78	6.56	0	828	14346	14072	13896	13622	13446	13985	13535	246	4140	1000	9930	10	1	23414397	3278	4.75	0.39	12	0.06	2948.00	35857.00	15000	20230926	-6.67	11400	20230726	22.81	14250	-1.75	20240219	12150	15.23	20240125	15000	-6.67	20230926	11400	22.81	20230726	0.46	N	084010	1000	246 억		1534987	N	N	0	N	00	N
108	20240510	140604	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13910	110	2	0.80	129290780	9286	32.07	13950	13980	13810	17940	9660	13800	13923.19	6.56	0	947	14346	14072	13896	13622	13446	13985	13535	246	4140	1000	9930	10	1	23414397	3257	4.72	0.39	12	0.04	2948.00	35857.00	15000	20230926	-7.27	11400	20230726	22.02	14250	-2.39	20240219	12150	14.49	20240125	15000	-7.27	20230926	11400	22.02	20230726	0.46	N	084010	1000	246 억		1534987	N	N	0	N	00	N
109	20240510	130557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13900	100	2	0.72	90711040	6519	22.51	13950	13950	13810	17940	9660	13800	13914.87	6.56	0	1150	14346	14072	13896	13622	13446	13985	13535	246	4140	1000	9930	10	1	23414397	3255	4.72	0.39	12	0.03	2948.00	35857.00	15000	20230926	-7.33	11400	20230726	21.93	14250	-2.46	20240219	12150	14.40	20240125	15000	-7.33	20230926	11400	21.93	20230726	0.46	N	084010	1000	246 억		1534987	N	N	0	N	00	N
110	20240510	120555	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13930	130	2	0.94	69973230	5030	17.37	13950	13950	13810	17940	9660	13800	13911.18	6.56	0	974	14346	14072	13896	13622	13446	13985	13535	246	4140	1000	9930	10	1	23414397	3262	4.73	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.13	11400	20230726	22.19	14250	-2.25	20240219	12150	14.65	20240125	15000	-7.13	20230926	11400	22.19	20230726	0.46	N	084010	1000	246 억		1534987	N	N	0	N	00	N
111	20240510	110558	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13910	110	2	0.80	50339880	3619	12.50	13950	13950	13810	17940	9660	13800	13909.89	6.56	0	797	14346	14072	13896	13622	13446	13985	13535	246	4140	1000	9930	10	1	23414397	3257	4.72	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.27	11400	20230726	22.02	14250	-2.39	20240219	12150	14.49	20240125	15000	-7.27	20230926	11400	22.02	20230726	0.46	N	084010	1000	246 억		1534987	N	N	0	N	00	N
112	20240510	100557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13920	120	2	0.87	22775500	1637	5.65	13950	13950	13810	17940	9660	13800	13912.95	6.56	0	427	14346	14072	13896	13622	13446	13985	13535	246	4140	1000	9930	10	1	23414397	3259	4.72	0.39	12	0.01	2948.00	35857.00	15000	20230926	-7.20	11400	20230726	22.11	14250	-2.32	20240219	12150	14.57	20240125	15000	-7.20	20230926	11400	22.11	20230726	0.46	N	084010	1000	246 억		1534987	N	N	0	N	00	N
113	20240510	090558	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13810	10	2	0.07	8379340	602	2.08	13950	13950	13810	17940	9660	13800	13919.17	6.56	0	266	14346	14072	13896	13622	13446	13985	13535	246	4140	1000	9930	10	1	23414397	3234	4.68	0.39	12	0.00	2948.00	35857.00	15000	20230926	-7.93	11400	20230726	21.14	14250	-3.09	20240219	12150	13.66	20240125	15000	-7.93	20230926	11400	21.14	20230726	0.46	N	084010	1000	246 억		1534987	N	N	0	N	00	N
114	20240509	160609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13800	-20	5	-0.14	401500640	28917	397.38	13820	14170	13720	17960	9680	13820	13885.09	6.56	0	-635	13966	13892	13806	13732	13646	13930	13770	246	4140	1000	9950	10	1	23414397	3231	4.68	0.38	12	0.12	2948.00	35857.00	15000	20230926	-8.00	11400	20230726	21.05	14250	-3.16	20240219	12150	13.58	20240125	15000	-8.00	20230926	11400	21.05	20230726	0.42	N	084010	1000	246 억		1536115	N	N	0	N	00	N
115	20240509	150609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13950	130	2	0.94	378814770	27280	374.88	13820	14170	13720	17960	9680	13820	13886.17	6.56	0	-702	13966	13892	13806	13732	13646	13930	13770	246	4140	1000	9950	10	1	23414397	3266	4.73	0.39	12	0.12	2948.00	35857.00	15000	20230926	-7.00	11400	20230726	22.37	14250	-2.11	20240219	12150	14.81	20240125	15000	-7.00	20230926	11400	22.37	20230726	0.42	N	084010	1000	246 억		1536115	N	N	0	N	00	N
116	20240509	140553	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13860	40	2	0.29	300652370	21659	297.64	13820	14170	13720	17960	9680	13820	13881.18	6.56	0	-67	13966	13892	13806	13732	13646	13930	13770	246	4140	1000	9950	10	1	23414397	3245	4.70	0.39	12	0.09	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.42	N	084010	1000	246 억		1536115	N	N	0	N	00	N
117	20240509	130557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13850	30	2	0.22	93086180	6747	92.72	13820	13890	13720	17960	9680	13820	13796.68	6.56	0	1259	13966	13892	13806	13732	13646	13930	13770	246	4140	1000	9950	10	1	23414397	3243	4.70	0.39	12	0.03	2948.00	35857.00	15000	20230926	-7.67	11400	20230726	21.49	14250	-2.81	20240219	12150	13.99	20240125	15000	-7.67	20230926	11400	21.49	20230726	0.42	N	084010	1000	246 억		1536115	N	N	0	N	00	N
118	20240509	120600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13850	30	2	0.22	76128140	5522	75.88	13820	13890	13720	17960	9680	13820	13786.33	6.56	0	1768	13966	13892	13806	13732	13646	13930	13770	246	4140	1000	9950	10	1	23414397	3243	4.70	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.67	11400	20230726	21.49	14250	-2.81	20240219	12150	13.99	20240125	15000	-7.67	20230926	11400	21.49	20230726	0.42	N	084010	1000	246 억		1536115	N	N	0	N	00	N
119	20240509	110549	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13730	-90	5	-0.65	58406820	4239	58.25	13820	13890	13720	17960	9680	13820	13778.44	6.56	0	1408	13966	13892	13806	13732	13646	13930	13770	246	4140	1000	9950	10	1	23414397	3215	4.66	0.38	12	0.02	2948.00	35857.00	15000	20230926	-8.47	11400	20230726	20.44	14250	-3.65	20240219	12150	13.00	20240125	15000	-8.47	20230926	11400	20.44	20230726	0.42	N	084010	1000	246 억		1536115	N	N	0	N	00	N
120	20240509	100551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13740	-80	5	-0.58	48446020	3514	48.29	13820	13890	13730	17960	9680	13820	13786.57	6.56	0	1144	13966	13892	13806	13732	13646	13930	13770	246	4140	1000	9950	10	1	23414397	3217	4.66	0.38	12	0.02	2948.00	35857.00	15000	20230926	-8.40	11400	20230726	20.53	14250	-3.58	20240219	12150	13.09	20240125	15000	-8.40	20230926	11400	20.53	20230726	0.42	N	084010	1000	246 억		1536115	N	N	0	N	00	N
121	20240509	090549	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13820	0	3	0.00	234940	17	0.23	13820	13820	13820	17960	9680	13820	13820.00	6.56	0	-1	13966	13892	13806	13732	13646	13930	13770	246	4140	1000	9950	10	1	23414397	3236	4.69	0.39	12	0.00	2948.00	35857.00	15000	20230926	-7.87	11400	20230726	21.23	14250	-3.02	20240219	12150	13.74	20240125	15000	-7.87	20230926	11400	21.23	20230726	0.42	N	084010	1000	246 억		1536115	N	N	0	N	00	N
122	20240508	160546	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13820	20	2	0.14	100320700	7266	17.63	13720	13880	13720	17940	9660	13800	13806.87	6.56	0	148	14013	13906	13763	13656	13513	13960	13710	246	4140	1000	9930	10	1	23414397	3236	4.69	0.39	12	0.03	2948.00	35857.00	15000	20230926	-7.87	11400	20230726	21.23	14250	-3.02	20240219	12150	13.74	20240125	15000	-7.87	20230926	11400	21.23	20230726	0.45	N	084010	1000	246 억		1535769	N	N	0	N	00	N
123	20240508	150552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13810	10	2	0.07	98552580	7138	17.32	13720	13880	13720	17940	9660	13800	13806.75	6.56	0	201	14013	13906	13763	13656	13513	13960	13710	246	4140	1000	9930	10	1	23414397	3234	4.68	0.39	12	0.03	2948.00	35857.00	15000	20230926	-7.93	11400	20230726	21.14	14250	-3.09	20240219	12150	13.66	20240125	15000	-7.93	20230926	11400	21.14	20230726	0.45	N	084010	1000	246 억		1535769	N	N	0	N	00	N
124	20240508	140545	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13800	0	3	0.00	81045970	5870	14.24	13720	13880	13720	17940	9660	13800	13806.81	6.56	0	-87	14013	13906	13763	13656	13513	13960	13710	246	4140	1000	9930	10	1	23414397	3231	4.68	0.38	12	0.03	2948.00	35857.00	15000	20230926	-8.00	11400	20230726	21.05	14250	-3.16	20240219	12150	13.58	20240125	15000	-8.00	20230926	11400	21.05	20230726	0.45	N	084010	1000	246 억		1535769	N	N	0	N	00	N
125	20240508	130542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13810	10	2	0.07	45448420	3289	7.98	13720	13880	13720	17940	9660	13800	13818.31	6.56	0	-319	14013	13906	13763	13656	13513	13960	13710	246	4140	1000	9930	10	1	23414397	3234	4.68	0.39	12	0.01	2948.00	35857.00	15000	20230926	-7.93	11400	20230726	21.14	14250	-3.09	20240219	12150	13.66	20240125	15000	-7.93	20230926	11400	21.14	20230726	0.45	N	084010	1000	246 억		1535769	N	N	0	N	00	N
126	20240508	120545	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13820	20	2	0.14	31005900	2244	5.44	13720	13880	13720	17940	9660	13800	13817.25	6.56	0	-202	14013	13906	13763	13656	13513	13960	13710	246	4140	1000	9930	10	1	23414397	3236	4.69	0.39	12	0.01	2948.00	35857.00	15000	20230926	-7.87	11400	20230726	21.23	14250	-3.02	20240219	12150	13.74	20240125	15000	-7.87	20230926	11400	21.23	20230726	0.45	N	084010	1000	246 억		1535769	N	N	0	N	00	N
127	20240508	110621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13860	60	2	0.43	27965000	2024	4.91	13720	13880	13720	17940	9660	13800	13816.70	6.56	0	-164	14013	13906	13763	13656	13513	13960	13710	246	4140	1000	9930	10	1	23414397	3245	4.70	0.39	12	0.01	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.45	N	084010	1000	246 억		1535769	N	N	0	N	00	N
128	20240508	100552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13850	50	2	0.36	16918650	1225	2.97	13720	13880	13720	17940	9660	13800	13811.14	6.56	0	-108	14013	13906	13763	13656	13513	13960	13710	246	4140	1000	9930	10	1	23414397	3243	4.70	0.39	12	0.01	2948.00	35857.00	15000	20230926	-7.67	11400	20230726	21.49	14250	-2.81	20240219	12150	13.99	20240125	15000	-7.67	20230926	11400	21.49	20230726	0.45	N	084010	1000	246 억		1535769	N	N	0	N	00	N
129	20240508	090551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13800	0	3	0.00	425480	31	0.08	13720	13800	13720	17940	9660	13800	13725.16	6.56	0	-1	14013	13906	13763	13656	13513	13960	13710	246	4140	1000	9930	10	1	23414397	3231	4.68	0.38	12	0.00	2948.00	35857.00	15000	20230926	-8.00	11400	20230726	21.05	14250	-3.16	20240219	12150	13.58	20240125	15000	-8.00	20230926	11400	21.05	20230726	0.45	N	084010	1000	246 억		1535769	N	N	0	N	00	N
130	20240503	160602	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13790	-60	5	-0.43	299529070	21703	176.61	13850	13940	13720	18000	9700	13850	13801.27	6.53	0	-375	14110	13980	13910	13780	13710	13945	13745	246	4150	1000	9970	10	1	23414397	3229	4.68	0.38	12	0.09	2948.00	35857.00	15000	20230926	-8.07	11400	20230726	20.96	14250	-3.23	20240219	12150	13.50	20240125	15000	-8.07	20230926	11400	20.96	20230726	0.46	N	084010	1000	246 억		1529730	N	N	0	N	00	N
131	20240503	150602	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13770	-80	5	-0.58	263271060	19074	155.21	13850	13940	13720	18000	9700	13850	13802.61	6.53	0	-556	14110	13980	13910	13780	13710	13945	13745	246	4150	1000	9970	10	1	23414397	3224	4.67	0.38	12	0.08	2948.00	35857.00	15000	20230926	-8.20	11400	20230726	20.79	14250	-3.37	20240219	12150	13.33	20240125	15000	-8.20	20230926	11400	20.79	20230726	0.46	N	084010	1000	246 억		1529730	N	N	0	N	00	N
132	20240503	140601	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13730	-120	5	-0.87	210366680	15230	123.93	13850	13940	13720	18000	9700	13850	13812.65	6.53	0	986	14110	13980	13910	13780	13710	13945	13745	246	4150	1000	9970	10	1	23414397	3215	4.66	0.38	12	0.07	2948.00	35857.00	15000	20230926	-8.47	11400	20230726	20.44	14250	-3.65	20240219	12150	13.00	20240125	15000	-8.47	20230926	11400	20.44	20230726	0.46	N	084010	1000	246 억		1529730	N	N	0	N	00	N
133	20240503	130602	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13840	-10	5	-0.07	102234890	7374	60.00	13850	13940	13830	18000	9700	13850	13864.24	6.53	0	46	14110	13980	13910	13780	13710	13945	13745	246	4150	1000	9970	10	1	23414397	3241	4.69	0.39	12	0.03	2948.00	35857.00	15000	20230926	-7.73	11400	20230726	21.40	14250	-2.88	20240219	12150	13.91	20240125	15000	-7.73	20230926	11400	21.40	20230726	0.46	N	084010	1000	246 억		1529730	N	N	0	N	00	N
134	20240503	120559	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13860	10	2	0.07	71343410	5144	41.86	13850	13940	13830	18000	9700	13850	13869.25	6.53	0	-22	14110	13980	13910	13780	13710	13945	13745	246	4150	1000	9970	10	1	23414397	3245	4.70	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.46	N	084010	1000	246 억		1529730	N	N	0	N	00	N
135	20240503	110558	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13860	10	2	0.07	61775760	4454	36.24	13850	13940	13830	18000	9700	13850	13869.73	6.53	0	-18	14110	13980	13910	13780	13710	13945	13745	246	4150	1000	9970	10	1	23414397	3245	4.70	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.46	N	084010	1000	246 억		1529730	N	N	0	N	00	N
136	20240503	100556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13860	10	2	0.07	43724990	3152	25.65	13850	13940	13830	18000	9700	13850	13872.14	6.53	0	5	14110	13980	13910	13780	13710	13945	13745	246	4150	1000	9970	10	1	23414397	3245	4.70	0.39	12	0.01	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.46	N	084010	1000	246 억		1529730	N	N	0	N	00	N
137	20240503	090556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13850	0	3	0.00	3101750	224	1.82	13850	13850	13830	18000	9700	13850	13847.10	6.53	0	-47	14110	13980	13910	13780	13710	13945	13745	246	4150	1000	9970	10	1	23414397	3243	4.70	0.39	12	0.00	2948.00	35857.00	15000	20230926	-7.67	11400	20230726	21.49	14250	-2.81	20240219	12150	13.99	20240125	15000	-7.67	20230926	11400	21.49	20230726	0.46	N	084010	1000	246 억		1529730	N	N	0	N	00	N
138	20240502	160553	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13850	-150	5	-1.07	170417490	12279	55.45	14000	14040	13840	18200	9800	14000	13879.00	6.54	0	-1714	14220	14110	13990	13880	13760	14050	13820	246	4200	1000	10080	10	1	23414397	3243	4.70	0.39	12	0.05	2948.00	35857.00	15000	20230926	-7.67	11400	20230726	21.49	14250	-2.81	20240219	12150	13.99	20240125	15000	-7.67	20230926	11400	21.49	20230726	0.45	N	084010	1000	246 억		1530247	N	N	0	N	00	N
139	20240502	150556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13860	-140	5	-1.00	155937910	11234	50.73	14000	14040	13840	18200	9800	14000	13880.89	6.54	0	-1673	14220	14110	13990	13880	13760	14050	13820	246	4200	1000	10080	10	1	23414397	3245	4.70	0.39	12	0.05	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.45	N	084010	1000	246 억		1530247	N	N	0	N	00	N
140	20240502	140553	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13860	-140	5	-1.00	141766480	10213	46.12	14000	14040	13840	18200	9800	14000	13880.98	6.54	0	-1618	14220	14110	13990	13880	13760	14050	13820	246	4200	1000	10080	10	1	23414397	3245	4.70	0.39	12	0.04	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.45	N	084010	1000	246 억		1530247	N	N	0	N	00	N
141	20240502	130552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13850	-150	5	-1.07	121520820	8752	39.52	14000	14040	13840	18200	9800	14000	13884.92	6.54	0	-1648	14220	14110	13990	13880	13760	14050	13820	246	4200	1000	10080	10	1	23414397	3243	4.70	0.39	12	0.04	2948.00	35857.00	15000	20230926	-7.67	11400	20230726	21.49	14250	-2.81	20240219	12150	13.99	20240125	15000	-7.67	20230926	11400	21.49	20230726	0.45	N	084010	1000	246 억		1530247	N	N	0	N	00	N
142	20240502	120550	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13860	-140	5	-1.00	87848080	6321	28.54	14000	14040	13840	18200	9800	14000	13897.81	6.54	0	-1478	14220	14110	13990	13880	13760	14050	13820	246	4200	1000	10080	10	1	23414397	3245	4.70	0.39	12	0.03	2948.00	35857.00	15000	20230926	-7.60	11400	20230726	21.58	14250	-2.74	20240219	12150	14.07	20240125	15000	-7.60	20230926	11400	21.58	20230726	0.45	N	084010	1000	246 억		1530247	N	N	0	N	00	N
143	20240502	110549	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13850	-150	5	-1.07	72473440	5212	23.54	14000	14040	13840	18200	9800	14000	13905.11	6.54	0	-1305	14220	14110	13990	13880	13760	14050	13820	246	4200	1000	10080	10	1	23414397	3243	4.70	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.67	11400	20230726	21.49	14250	-2.81	20240219	12150	13.99	20240125	15000	-7.67	20230926	11400	21.49	20230726	0.45	N	084010	1000	246 억		1530247	N	N	0	N	00	N
144	20240502	100548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13880	-120	5	-0.86	50850950	3651	16.49	14000	14040	13880	18200	9800	14000	13927.95	6.54	0	-1196	14220	14110	13990	13880	13760	14050	13820	246	4200	1000	10080	10	1	23414397	3250	4.71	0.39	12	0.02	2948.00	35857.00	15000	20230926	-7.47	11400	20230726	21.75	14250	-2.60	20240219	12150	14.24	20240125	15000	-7.47	20230926	11400	21.75	20230726	0.45	N	084010	1000	246 억		1530247	N	N	0	N	00	N
145	20240502	090549	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14040	40	2	0.29	9683560	692	3.12	14000	14040	13900	18200	9800	14000	13993.58	6.54	0	-347	14220	14110	13990	13880	13760	14050	13820	246	4200	1000	10080	10	1	23414397	3287	4.76	0.39	12	0.00	2948.00	35857.00	15000	20230926	-6.40	11400	20230726	23.16	14250	-1.47	20240219	12150	15.56	20240125	15000	-6.40	20230926	11400	23.16	20230726	0.45	N	084010	1000	246 억		1530247	N	N	0	N	00	N