KissMeData/006110/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	160221	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78100	-200	5	-0.26	3462765700	43974	109.79	80200	80200	77400	101700	54900	78300	78747.46	38.99	0	-5839	80033	79166	77533	76666	75033	79600	77100	74	23400	500	56370	100	1	14711916	11490	330.93	4.51	12	0.30	236.00	17332.00	158900	20231017	-50.85	65900	20230509	18.51	116400	-32.90	20240221	73300	6.55	20240417	158900	-50.85	20231017	65900	18.51	20230509	0.95	N	006110	500	73 억		5735529	N	N	1	N	00	N
3	20240430	150220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78100	-200	5	-0.26	3194036800	40528	101.19	80200	80200	77400	101700	54900	78300	78810.62	38.99	0	-5792	80033	79166	77533	76666	75033	79600	77100	74	23400	500	56370	100	1	14711916	11490	330.93	4.51	12	0.28	236.00	17332.00	158900	20231017	-50.85	65900	20230509	18.51	116400	-32.90	20240221	73300	6.55	20240417	158900	-50.85	20231017	65900	18.51	20230509	0.95	N	006110	500	73 억		5735529	N	N	0	N	00	N
4	20240430	140220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78700	400	2	0.51	2565319700	32473	81.08	80200	80200	78300	101700	54900	78300	78998.54	38.99	0	-4706	80033	79166	77533	76666	75033	79600	77100	74	23400	500	56370	100	1	14711916	11578	333.47	4.54	12	0.22	236.00	17332.00	158900	20231017	-50.47	65900	20230509	19.42	116400	-32.39	20240221	73300	7.37	20240417	158900	-50.47	20231017	65900	19.42	20230509	0.95	N	006110	500	73 억		5735529	N	N	0	N	00	N
5	20240430	130220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79100	800	2	1.02	2372600300	30030	74.98	80200	80200	78300	101700	54900	78300	79007.67	38.99	0	-4113	80033	79166	77533	76666	75033	79600	77100	74	23400	500	56370	100	1	14711916	11637	335.17	4.56	12	0.20	236.00	17332.00	158900	20231017	-50.22	65900	20230509	20.03	116400	-32.04	20240221	73300	7.91	20240417	158900	-50.22	20231017	65900	20.03	20230509	0.95	N	006110	500	73 억		5735529	N	N	0	N	00	N
6	20240430	120221	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78700	400	2	0.51	2202309000	27868	69.58	80200	80200	78300	101700	54900	78300	79026.45	38.99	0	-4796	80033	79166	77533	76666	75033	79600	77100	74	23400	500	56370	100	1	14711916	11578	333.47	4.54	12	0.19	236.00	17332.00	158900	20231017	-50.47	65900	20230509	19.42	116400	-32.39	20240221	73300	7.37	20240417	158900	-50.47	20231017	65900	19.42	20230509	0.95	N	006110	500	73 억		5735529	N	N	0	N	00	N
7	20240430	110220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78700	400	2	0.51	2023512000	25598	63.91	80200	80200	78300	101700	54900	78300	79049.61	38.99	0	-4306	80033	79166	77533	76666	75033	79600	77100	74	23400	500	56370	100	1	14711916	11578	333.47	4.54	12	0.17	236.00	17332.00	158900	20231017	-50.47	65900	20230509	19.42	116400	-32.39	20240221	73300	7.37	20240417	158900	-50.47	20231017	65900	19.42	20230509	0.95	N	006110	500	73 억		5735529	N	N	0	N	00	N
8	20240430	100218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79200	900	2	1.15	1458420900	18459	46.09	80200	80200	78300	101700	54900	78300	79008.66	38.99	0	-3790	80033	79166	77533	76666	75033	79600	77100	74	23400	500	56370	100	1	14711916	11652	335.59	4.57	12	0.13	236.00	17332.00	158900	20231017	-50.16	65900	20230509	20.18	116400	-31.96	20240221	73300	8.05	20240417	158900	-50.16	20231017	65900	20.18	20230509	0.95	N	006110	500	73 억		5735529	N	N	0	N	00	N
9	20240430	090225	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79300	1000	2	1.28	260318100	3257	8.13	80200	80200	79200	101700	54900	78300	79925.73	38.99	0	-1290	80033	79166	77533	76666	75033	79600	77100	74	23400	500	56370	100	1	14711916	11667	336.02	4.58	12	0.02	236.00	17332.00	158900	20231017	-50.09	65900	20230509	20.33	116400	-31.87	20240221	73300	8.19	20240417	158900	-50.09	20231017	65900	20.33	20230509	0.95	N	006110	500	73 억		5735529	N	N	0	N	00	N
10	20240429	160219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78300	2400	2	3.16	3055234700	39603	94.98	77100	78400	75900	98600	53200	75900	77141.50	38.92	0	10377	77566	76732	75666	74832	73766	76200	74300	74	22700	500	54640	100	1	14711916	11519	331.78	4.52	12	0.27	236.00	17332.00	158900	20231017	-50.72	65900	20230509	18.82	116400	-32.73	20240221	73300	6.82	20240417	158900	-50.72	20231017	65900	18.82	20230509	0.94	N	006110	500	73 억		5725866	N	N	1	N	00	N
11	20240429	150220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77600	1700	2	2.24	2404757300	31268	74.99	77100	78000	75900	98600	53200	75900	76909.06	38.92	0	8392	77566	76732	75666	74832	73766	76200	74300	74	22700	500	54640	100	1	14711916	11416	328.81	4.48	12	0.21	236.00	17332.00	158900	20231017	-51.16	65900	20230509	17.75	116400	-33.33	20240221	73300	5.87	20240417	158900	-51.16	20231017	65900	17.75	20230509	0.94	N	006110	500	73 억		5725866	N	N	1	N	00	N
12	20240429	140219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78000	2100	2	2.77	2147182600	27954	67.04	77100	78000	75900	98600	53200	75900	76812.43	38.92	0	8022	77566	76732	75666	74832	73766	76200	74300	74	22700	500	54640	100	1	14711916	11475	330.51	4.50	12	0.19	236.00	17332.00	158900	20231017	-50.91	65900	20230509	18.36	116400	-32.99	20240221	73300	6.41	20240417	158900	-50.91	20231017	65900	18.36	20230509	0.94	N	006110	500	73 억		5725866	N	N	1	N	00	N
13	20240429	130220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76900	1000	2	1.32	1618980400	21125	50.67	77100	77200	75900	98600	53200	75900	76639.35	38.92	0	3847	77566	76732	75666	74832	73766	76200	74300	74	22700	500	54640	100	1	14711916	11313	325.85	4.44	12	0.14	236.00	17332.00	158900	20231017	-51.60	65900	20230509	16.69	116400	-33.93	20240221	73300	4.91	20240417	158900	-51.60	20231017	65900	16.69	20230509	0.94	N	006110	500	73 억		5725866	N	N	1	N	00	N
14	20240429	120219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76900	1000	2	1.32	1365458700	17829	42.76	77100	77100	75900	98600	53200	75900	76587.74	38.92	0	3279	77566	76732	75666	74832	73766	76200	74300	74	22700	500	54640	100	1	14711916	11313	325.85	4.44	12	0.12	236.00	17332.00	158900	20231017	-51.60	65900	20230509	16.69	116400	-33.93	20240221	73300	4.91	20240417	158900	-51.60	20231017	65900	16.69	20230509	0.94	N	006110	500	73 억		5725866	N	N	1	N	00	N
15	20240429	110219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76900	1000	2	1.32	1082526300	14151	33.94	77100	77100	75900	98600	53200	75900	76499.70	38.92	0	1621	77566	76732	75666	74832	73766	76200	74300	74	22700	500	54640	100	1	14711916	11313	325.85	4.44	12	0.10	236.00	17332.00	158900	20231017	-51.60	65900	20230509	16.69	116400	-33.93	20240221	73300	4.91	20240417	158900	-51.60	20231017	65900	16.69	20230509	0.94	N	006110	500	73 억		5725866	N	N	1	N	00	N
16	20240429	100220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76500	600	2	0.79	674012700	8815	21.14	77100	77100	75900	98600	53200	75900	76464.26	38.92	0	961	77566	76732	75666	74832	73766	76200	74300	74	22700	500	54640	100	1	14711916	11255	324.15	4.41	12	0.06	236.00	17332.00	158900	20231017	-51.86	65900	20230509	16.08	116400	-34.28	20240221	73300	4.37	20240417	158900	-51.86	20231017	65900	16.08	20230509	0.94	N	006110	500	73 억		5725866	N	N	1	N	00	N
17	20240429	090220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76400	500	2	0.66	73436200	956	2.29	77100	77100	76200	98600	53200	75900	76850.92	38.92	0	-47	77566	76732	75666	74832	73766	76200	74300	74	22700	500	54640	100	1	14711916	11240	323.73	4.41	12	0.01	236.00	17332.00	158900	20231017	-51.92	65900	20230509	15.93	116400	-34.36	20240221	73300	4.23	20240417	158900	-51.92	20231017	65900	15.93	20230509	0.94	N	006110	500	73 억		5725866	N	N	1	N	00	N
18	20240426	160219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75900	-300	5	-0.39	3125435900	41421	73.94	76500	76500	74600	99000	53400	76200	75455.12	38.93	0	-951	80400	78300	77200	75100	74000	77750	74550	74	22800	500	54860	100	1	14711916	11166	321.61	4.38	12	0.28	236.00	17332.00	158900	20231017	-52.23	65900	20230509	15.17	116400	-34.79	20240221	73300	3.55	20240417	158900	-52.23	20231017	65900	15.17	20230509	0.96	N	006110	500	73 억		5726977	N	N	1	N	00	N
19	20240426	150220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76000	-200	5	-0.26	2996266300	39718	70.90	76500	76500	74600	99000	53400	76200	75438.50	38.93	0	-1144	80400	78300	77200	75100	74000	77750	74550	74	22800	500	54860	100	1	14711916	11181	322.03	4.38	12	0.27	236.00	17332.00	158900	20231017	-52.17	65900	20230509	15.33	116400	-34.71	20240221	73300	3.68	20240417	158900	-52.17	20231017	65900	15.33	20230509	0.96	N	006110	500	73 억		5726977	N	N	52	N	00	N
20	20240426	140218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75600	-600	5	-0.79	2627105800	34860	62.23	76500	76500	74600	99000	53400	76200	75361.61	38.93	0	-878	80400	78300	77200	75100	74000	77750	74550	74	22800	500	54860	100	1	14711916	11122	320.34	4.36	12	0.24	236.00	17332.00	158900	20231017	-52.42	65900	20230509	14.72	116400	-35.05	20240221	73300	3.14	20240417	158900	-52.42	20231017	65900	14.72	20230509	0.96	N	006110	500	73 억		5726977	N	N	52	N	00	N
21	20240426	130218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74900	-1300	5	-1.71	1957532500	25942	46.31	76500	76500	74700	99000	53400	76200	75458.04	38.93	0	-1923	80400	78300	77200	75100	74000	77750	74550	74	22800	500	54860	100	1	14711916	11019	317.37	4.32	12	0.18	236.00	17332.00	158900	20231017	-52.86	65900	20230509	13.66	116400	-35.65	20240221	73300	2.18	20240417	158900	-52.86	20231017	65900	13.66	20230509	0.96	N	006110	500	73 억		5726977	N	N	52	N	00	N
22	20240426	120218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75500	-700	5	-0.92	1409458700	18643	33.28	76500	76500	75000	99000	53400	76200	75602.57	38.93	0	-1199	80400	78300	77200	75100	74000	77750	74550	74	22800	500	54860	100	1	14711916	11107	319.92	4.36	12	0.13	236.00	17332.00	158900	20231017	-52.49	65900	20230509	14.57	116400	-35.14	20240221	73300	3.00	20240417	158900	-52.49	20231017	65900	14.57	20230509	0.96	N	006110	500	73 억		5726977	N	N	52	N	00	N
23	20240426	110219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75600	-600	5	-0.79	1154779900	15271	27.26	76500	76500	75000	99000	53400	76200	75619.14	38.93	0	-194	80400	78300	77200	75100	74000	77750	74550	74	22800	500	54860	100	1	14711916	11122	320.34	4.36	12	0.10	236.00	17332.00	158900	20231017	-52.42	65900	20230509	14.72	116400	-35.05	20240221	73300	3.14	20240417	158900	-52.42	20231017	65900	14.72	20230509	0.96	N	006110	500	73 억		5726977	N	N	52	N	00	N
24	20240426	100219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75700	-500	5	-0.66	626107400	8248	14.72	76500	76500	75300	99000	53400	76200	75910.21	38.93	0	-590	80400	78300	77200	75100	74000	77750	74550	74	22800	500	54860	100	1	14711916	11137	320.76	4.37	12	0.06	236.00	17332.00	158900	20231017	-52.36	65900	20230509	14.87	116400	-34.97	20240221	73300	3.27	20240417	158900	-52.36	20231017	65900	14.87	20230509	0.96	N	006110	500	73 억		5726977	N	N	52	N	00	N
25	20240426	090220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75900	-300	5	-0.39	77204800	1013	1.81	76500	76500	75800	99000	53400	76200	76214.02	38.93	0	-551	80400	78300	77200	75100	74000	77750	74550	74	22800	500	54860	100	1	14711916	11166	321.61	4.38	12	0.01	236.00	17332.00	158900	20231017	-52.23	65900	20230509	15.17	116400	-34.79	20240221	73300	3.55	20240417	158900	-52.23	20231017	65900	15.17	20230509	0.96	N	006110	500	73 억		5726977	N	N	52	N	00	N
26	20240425	160218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76200	-3800	5	-4.75	4230977400	54892	58.73	79300	79300	76100	104000	56000	80000	77080.62	39.02	0	-15442	82600	81300	79200	77900	75800	81950	78550	74	24000	500	57600	100	1	14711916	11210	322.88	4.40	12	0.37	236.00	17332.00	158900	20231017	-52.05	65900	20230509	15.63	116400	-34.54	20240221	73300	3.96	20240417	158900	-52.05	20231017	65900	15.63	20230509	0.95	N	006110	500	73 억		5740881	N	N	52	N	00	N
27	20240425	150219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76300	-3700	5	-4.62	3765695100	48786	52.20	79300	79300	76100	104000	56000	80000	77187.85	39.02	0	-13775	82600	81300	79200	77900	75800	81950	78550	74	24000	500	57600	100	1	14711916	11225	323.31	4.40	12	0.33	236.00	17332.00	158900	20231017	-51.98	65900	20230509	15.78	116400	-34.45	20240221	73300	4.09	20240417	158900	-51.98	20231017	65900	15.78	20230509	0.95	N	006110	500	73 억		5740881	N	N	0	N	00	N
28	20240425	140218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76800	-3200	5	-4.00	2981331100	38533	41.23	79300	79300	76600	104000	56000	80000	77370.65	39.02	0	-10946	82600	81300	79200	77900	75800	81950	78550	74	24000	500	57600	100	1	14711916	11299	325.42	4.43	12	0.26	236.00	17332.00	158900	20231017	-51.67	65900	20230509	16.54	116400	-34.02	20240221	73300	4.77	20240417	158900	-51.67	20231017	65900	16.54	20230509	0.95	N	006110	500	73 억		5740881	N	N	0	N	00	N
29	20240425	130219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76900	-3100	5	-3.88	2685005000	34680	37.10	79300	79300	76600	104000	56000	80000	77422.07	39.02	0	-9492	82600	81300	79200	77900	75800	81950	78550	74	24000	500	57600	100	1	14711916	11313	325.85	4.44	12	0.24	236.00	17332.00	158900	20231017	-51.60	65900	20230509	16.69	116400	-33.93	20240221	73300	4.91	20240417	158900	-51.60	20231017	65900	16.69	20230509	0.95	N	006110	500	73 억		5740881	N	N	0	N	00	N
30	20240425	120217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77200	-2800	5	-3.50	2380995000	30731	32.88	79300	79300	76600	104000	56000	80000	77478.36	39.02	0	-6959	82600	81300	79200	77900	75800	81950	78550	74	24000	500	57600	100	1	14711916	11358	327.12	4.45	12	0.21	236.00	17332.00	158900	20231017	-51.42	65900	20230509	17.15	116400	-33.68	20240221	73300	5.32	20240417	158900	-51.42	20231017	65900	17.15	20230509	0.95	N	006110	500	73 억		5740881	N	N	0	N	00	N
31	20240425	110217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77000	-3000	5	-3.75	2172888900	28033	29.99	79300	79300	76600	104000	56000	80000	77511.56	39.02	0	-7127	82600	81300	79200	77900	75800	81950	78550	74	24000	500	57600	100	1	14711916	11328	326.27	4.44	12	0.19	236.00	17332.00	158900	20231017	-51.54	65900	20230509	16.84	116400	-33.85	20240221	73300	5.05	20240417	158900	-51.54	20231017	65900	16.84	20230509	0.95	N	006110	500	73 억		5740881	N	N	0	N	00	N
32	20240425	100218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77800	-2200	5	-2.75	1109439400	14254	15.25	79300	79300	77100	104000	56000	80000	77833.09	39.02	0	-2758	82600	81300	79200	77900	75800	81950	78550	74	24000	500	57600	100	1	14711916	11446	329.66	4.49	12	0.10	236.00	17332.00	158900	20231017	-51.04	65900	20230509	18.06	116400	-33.16	20240221	73300	6.14	20240417	158900	-51.04	20231017	65900	18.06	20230509	0.95	N	006110	500	73 억		5740881	N	N	0	N	00	N
33	20240425	090219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78000	-2000	5	-2.50	111651700	1416	1.51	79300	79300	78000	104000	56000	80000	78847.63	39.02	0	-809	82600	81300	79200	77900	75800	81950	78550	74	24000	500	57600	100	1	14711916	11475	330.51	4.50	12	0.01	236.00	17332.00	158900	20231017	-50.91	65900	20230509	18.36	116400	-32.99	20240221	73300	6.41	20240417	158900	-50.91	20231017	65900	18.36	20230509	0.95	N	006110	500	73 억		5740881	N	N	0	N	00	N
34	20240424	160217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80000	3500	2	4.58	7335790400	93148	239.73	77800	80500	77100	99400	53600	76500	78754.34	38.91	0	17128	78700	77600	76800	75700	74900	78150	76250	74	22900	500	55080	100	1	14711916	11770	338.98	4.62	12	0.63	236.00	17332.00	158900	20231017	-49.65	65900	20230509	21.40	116400	-31.27	20240221	73300	9.14	20240417	158900	-49.65	20231017	65900	21.40	20230509	0.95	N	006110	500	73 억		5724002	N	N	19	N	00	N
35	20240424	150217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79800	3300	2	4.31	6950798200	88329	227.33	77800	80500	77100	99400	53600	76500	78693.14	38.91	0	17469	78700	77600	76800	75700	74900	78150	76250	74	22900	500	55080	100	1	14711916	11740	338.14	4.60	12	0.60	236.00	17332.00	158900	20231017	-49.78	65900	20230509	21.09	116400	-31.44	20240221	73300	8.87	20240417	158900	-49.78	20231017	65900	21.09	20230509	0.95	N	006110	500	73 억		5724002	N	N	19	N	00	N
36	20240424	140218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79500	3000	2	3.92	6331514500	80560	207.33	77800	80500	77100	99400	53600	76500	78594.81	38.91	0	14509	78700	77600	76800	75700	74900	78150	76250	74	22900	500	55080	100	1	14711916	11696	336.86	4.59	12	0.55	236.00	17332.00	158900	20231017	-49.97	65900	20230509	20.64	116400	-31.70	20240221	73300	8.46	20240417	158900	-49.97	20231017	65900	20.64	20230509	0.95	N	006110	500	73 억		5724002	N	N	19	N	00	N
37	20240424	130222	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79600	3100	2	4.05	6035077600	76824	197.72	77800	80500	77100	99400	53600	76500	78558.26	38.91	0	14135	78700	77600	76800	75700	74900	78150	76250	74	22900	500	55080	100	1	14711916	11711	337.29	4.59	12	0.52	236.00	17332.00	158900	20231017	-49.91	65900	20230509	20.79	116400	-31.62	20240221	73300	8.59	20240417	158900	-49.91	20231017	65900	20.79	20230509	0.95	N	006110	500	73 억		5724002	N	N	19	N	00	N
38	20240424	120218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79000	2500	2	3.27	5536774400	70557	181.59	77800	80500	77100	99400	53600	76500	78473.48	38.91	0	14522	78700	77600	76800	75700	74900	78150	76250	74	22900	500	55080	100	1	14711916	11622	334.75	4.56	12	0.48	236.00	17332.00	158900	20231017	-50.28	65900	20230509	19.88	116400	-32.13	20240221	73300	7.78	20240417	158900	-50.28	20231017	65900	19.88	20230509	0.95	N	006110	500	73 억		5724002	N	N	19	N	00	N
39	20240424	110218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78100	1600	2	2.09	3820819400	48976	126.05	77800	79000	77100	99400	53600	76500	78015.35	38.91	0	9793	78700	77600	76800	75700	74900	78150	76250	74	22900	500	55080	100	1	14711916	11490	330.93	4.51	12	0.33	236.00	17332.00	158900	20231017	-50.85	65900	20230509	18.51	116400	-32.90	20240221	73300	6.55	20240417	158900	-50.85	20231017	65900	18.51	20230509	0.95	N	006110	500	73 억		5724002	N	N	19	N	00	N
40	20240424	100217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78100	1600	2	2.09	2149710800	27575	70.97	77800	78300	77200	99400	53600	76500	77960.81	38.91	0	8087	78700	77600	76800	75700	74900	78150	76250	74	22900	500	55080	100	1	14711916	11490	330.93	4.51	12	0.19	236.00	17332.00	158900	20231017	-50.85	65900	20230509	18.51	116400	-32.90	20240221	73300	6.55	20240417	158900	-50.85	20231017	65900	18.51	20230509	0.95	N	006110	500	73 억		5724002	N	N	19	N	00	N
41	20240424	090218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77800	1300	2	1.70	209474600	2695	6.94	77800	78300	77300	99400	53600	76500	77745.61	38.91	0	567	78700	77600	76800	75700	74900	78150	76250	74	22900	500	55080	100	1	14711916	11446	329.66	4.49	12	0.02	236.00	17332.00	158900	20231017	-51.04	65900	20230509	18.06	116400	-33.16	20240221	73300	6.14	20240417	158900	-51.04	20231017	65900	18.06	20230509	0.95	N	006110	500	73 억		5724002	N	N	19	N	00	N
42	20240423	160208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76500	400	2	0.53	2930213500	38248	64.66	76100	77900	76000	98900	53300	76100	76610.90	38.91	0	376	80766	78432	77166	74832	73566	77800	74200	74	22800	500	54790	100	1	14711916	11255	324.15	4.41	12	0.26	236.00	17332.00	158900	20231017	-51.86	65900	20230509	16.08	116400	-34.28	20240221	73300	4.37	20240417	158900	-51.86	20231017	65900	16.08	20230509	0.95	N	006110	500	73 억		5724190	N	N	19	N	00	N
43	20240423	150216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76400	300	2	0.39	2571044500	33541	56.70	76100	77900	76000	98900	53300	76100	76653.78	38.91	0	490	80766	78432	77166	74832	73566	77800	74200	74	22800	500	54790	100	1	14711916	11240	323.73	4.41	12	0.23	236.00	17332.00	158900	20231017	-51.92	65900	20230509	15.93	116400	-34.36	20240221	73300	4.23	20240417	158900	-51.92	20231017	65900	15.93	20230509	0.95	N	006110	500	73 억		5724190	N	N	38	N	00	N
44	20240423	140217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76600	500	2	0.66	2376268400	30994	52.40	76100	77900	76000	98900	53300	76100	76668.66	38.91	0	-128	80766	78432	77166	74832	73566	77800	74200	74	22800	500	54790	100	1	14711916	11269	324.58	4.42	12	0.21	236.00	17332.00	158900	20231017	-51.79	65900	20230509	16.24	116400	-34.19	20240221	73300	4.50	20240417	158900	-51.79	20231017	65900	16.24	20230509	0.95	N	006110	500	73 억		5724190	N	N	38	N	00	N
45	20240423	130216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76600	500	2	0.66	2097730900	27345	46.23	76100	77900	76000	98900	53300	76100	76713.51	38.91	0	-15	80766	78432	77166	74832	73566	77800	74200	74	22800	500	54790	100	1	14711916	11269	324.58	4.42	12	0.19	236.00	17332.00	158900	20231017	-51.79	65900	20230509	16.24	116400	-34.19	20240221	73300	4.50	20240417	158900	-51.79	20231017	65900	16.24	20230509	0.95	N	006110	500	73 억		5724190	N	N	38	N	00	N
46	20240423	120217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76700	600	2	0.79	1938085500	25259	42.70	76100	77900	76000	98900	53300	76100	76728.51	38.91	0	-312	80766	78432	77166	74832	73566	77800	74200	74	22800	500	54790	100	1	14711916	11284	325.00	4.43	12	0.17	236.00	17332.00	158900	20231017	-51.73	65900	20230509	16.39	116400	-34.11	20240221	73300	4.64	20240417	158900	-51.73	20231017	65900	16.39	20230509	0.95	N	006110	500	73 억		5724190	N	N	38	N	00	N
47	20240423	110216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76100	0	3	0.00	1674851100	21820	36.89	76100	77900	76000	98900	53300	76100	76757.61	38.91	0	-1422	80766	78432	77166	74832	73566	77800	74200	74	22800	500	54790	100	1	14711916	11196	322.46	4.39	12	0.15	236.00	17332.00	158900	20231017	-52.11	65900	20230509	15.48	116400	-34.62	20240221	73300	3.82	20240417	158900	-52.11	20231017	65900	15.48	20230509	0.95	N	006110	500	73 억		5724190	N	N	38	N	00	N
48	20240423	100218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76900	800	2	1.05	1386577900	18051	30.52	76100	77900	76000	98900	53300	76100	76814.46	38.91	0	-1056	80766	78432	77166	74832	73566	77800	74200	74	22800	500	54790	100	1	14711916	11313	325.85	4.44	12	0.12	236.00	17332.00	158900	20231017	-51.60	65900	20230509	16.69	116400	-33.93	20240221	73300	4.91	20240417	158900	-51.60	20231017	65900	16.69	20230509	0.95	N	006110	500	73 억		5724190	N	N	38	N	00	N
49	20240423	090217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76900	800	2	1.05	206959100	2710	4.58	76100	76900	76100	98900	53300	76100	76368.67	38.91	0	51	80766	78432	77166	74832	73566	77800	74200	74	22800	500	54790	100	1	14711916	11313	325.85	4.44	12	0.02	236.00	17332.00	158900	20231017	-51.60	65900	20230509	16.69	116400	-33.93	20240221	73300	4.91	20240417	158900	-51.60	20231017	65900	16.69	20230509	0.95	N	006110	500	73 억		5724190	N	N	38	N	00	N
50	20240422	160216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76100	-1300	5	-1.68	4468979000	57964	66.11	78600	79500	75900	100600	54200	77400	77100.44	38.89	0	4685	84533	80966	78633	75066	72733	79800	73900	74	23200	500	55720	100	1	14711916	11196	322.46	4.39	12	0.39	236.00	17332.00	158900	20231017	-52.11	65900	20230509	15.48	116400	-34.62	20240221	73300	3.82	20240417	158900	-52.11	20231017	65900	15.48	20230509	0.96	N	006110	500	73 억		5721015	N	N	38	N	00	N
51	20240422	150216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76300	-1100	5	-1.42	3978929900	51521	58.76	78600	79500	76000	100600	54200	77400	77229.28	38.89	0	3290	84533	80966	78633	75066	72733	79800	73900	74	23200	500	55720	100	1	14711916	11225	323.31	4.40	12	0.35	236.00	17332.00	158900	20231017	-51.98	65900	20230509	15.78	116400	-34.45	20240221	73300	4.09	20240417	158900	-51.98	20231017	65900	15.78	20230509	0.96	N	006110	500	73 억		5721015	N	N	332	N	00	N
52	20240422	140216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77000	-400	5	-0.52	3044688700	39304	44.83	78600	79500	76500	100600	54200	77400	77465.11	38.89	0	1683	84533	80966	78633	75066	72733	79800	73900	74	23200	500	55720	100	1	14711916	11328	326.27	4.44	12	0.27	236.00	17332.00	158900	20231017	-51.54	65900	20230509	16.84	116400	-33.85	20240221	73300	5.05	20240417	158900	-51.54	20231017	65900	16.84	20230509	0.96	N	006110	500	73 억		5721015	N	N	332	N	00	N
53	20240422	130215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76800	-600	5	-0.78	2724624000	35143	40.08	78600	79500	76500	100600	54200	77400	77529.64	38.89	0	1472	84533	80966	78633	75066	72733	79800	73900	74	23200	500	55720	100	1	14711916	11299	325.42	4.43	12	0.24	236.00	17332.00	158900	20231017	-51.67	65900	20230509	16.54	116400	-34.02	20240221	73300	4.77	20240417	158900	-51.67	20231017	65900	16.54	20230509	0.96	N	006110	500	73 억		5721015	N	N	332	N	00	N
54	20240422	120215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77100	-300	5	-0.39	2355557300	30357	34.62	78600	79500	76500	100600	54200	77400	77595.20	38.89	0	1758	84533	80966	78633	75066	72733	79800	73900	74	23200	500	55720	100	1	14711916	11343	326.69	4.45	12	0.21	236.00	17332.00	158900	20231017	-51.48	65900	20230509	17.00	116400	-33.76	20240221	73300	5.18	20240417	158900	-51.48	20231017	65900	17.00	20230509	0.96	N	006110	500	73 억		5721015	N	N	332	N	00	N
55	20240422	110216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77900	500	2	0.65	2027010700	26114	29.78	78600	79500	76500	100600	54200	77400	77621.62	38.89	0	1229	84533	80966	78633	75066	72733	79800	73900	74	23200	500	55720	100	1	14711916	11461	330.08	4.49	12	0.18	236.00	17332.00	158900	20231017	-50.98	65900	20230509	18.21	116400	-33.08	20240221	73300	6.28	20240417	158900	-50.98	20231017	65900	18.21	20230509	0.96	N	006110	500	73 억		5721015	N	N	332	N	00	N
56	20240422	100216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76600	-800	5	-1.03	1573860000	20242	23.09	78600	79500	76500	100600	54200	77400	77752.22	38.89	0	1246	84533	80966	78633	75066	72733	79800	73900	74	23200	500	55720	100	1	14711916	11269	324.58	4.42	12	0.14	236.00	17332.00	158900	20231017	-51.79	65900	20230509	16.24	116400	-34.19	20240221	73300	4.50	20240417	158900	-51.79	20231017	65900	16.24	20230509	0.96	N	006110	500	73 억		5721015	N	N	332	N	00	N
57	20240422	090216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78800	1400	2	1.81	134660600	1708	1.95	78600	79500	78600	100600	54200	77400	78841.94	38.89	0	524	84533	80966	78633	75066	72733	79800	73900	74	23200	500	55720	100	1	14711916	11593	333.90	4.55	12	0.01	236.00	17332.00	158900	20231017	-50.41	65900	20230509	19.58	116400	-32.30	20240221	73300	7.50	20240417	158900	-50.41	20231017	65900	19.58	20230509	0.96	N	006110	500	73 억		5721015	N	N	332	N	00	N
58	20240419	160210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77400	-2200	5	-2.76	6862563800	87168	40.02	80500	82200	76300	103400	55800	79600	78729.03	38.97	0	-17963	85333	82466	80033	77166	74733	83900	78600	74	23800	500	57310	100	1	14711916	11387	327.97	4.47	12	0.59	236.00	17332.00	158900	20231017	-51.29	65900	20230509	17.45	116400	-33.51	20240221	73300	5.59	20240417	158900	-51.29	20231017	65900	17.45	20230509	0.98	N	006110	500	73 억		5733323	N	N	332	N	00	N
59	20240419	150209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77900	-1700	5	-2.14	6584145200	83581	38.37	80500	82200	76300	103400	55800	79600	78775.57	38.97	0	-17265	85333	82466	80033	77166	74733	83900	78600	74	23800	500	57310	100	1	14711916	11461	330.08	4.49	12	0.57	236.00	17332.00	158900	20231017	-50.98	65900	20230509	18.21	116400	-33.08	20240221	73300	6.28	20240417	158900	-50.98	20231017	65900	18.21	20230509	0.98	N	006110	500	73 억		5733323	N	N	0	N	00	N
60	20240419	140209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77800	-1800	5	-2.26	6174727600	78314	35.95	80500	82200	76300	103400	55800	79600	78845.72	38.97	0	-15746	85333	82466	80033	77166	74733	83900	78600	74	23800	500	57310	100	1	14711916	11446	329.66	4.49	12	0.53	236.00	17332.00	158900	20231017	-51.04	65900	20230509	18.06	116400	-33.16	20240221	73300	6.14	20240417	158900	-51.04	20231017	65900	18.06	20230509	0.98	N	006110	500	73 억		5733323	N	N	0	N	00	N
61	20240419	130211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77900	-1700	5	-2.14	5738649200	72714	33.38	80500	82200	76300	103400	55800	79600	78920.78	38.97	0	-14645	85333	82466	80033	77166	74733	83900	78600	74	23800	500	57310	100	1	14711916	11461	330.08	4.49	12	0.49	236.00	17332.00	158900	20231017	-50.98	65900	20230509	18.21	116400	-33.08	20240221	73300	6.28	20240417	158900	-50.98	20231017	65900	18.21	20230509	0.98	N	006110	500	73 억		5733323	N	N	0	N	00	N
62	20240419	120210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77100	-2500	5	-3.14	5400640700	68356	31.38	80500	82200	76300	103400	55800	79600	79007.52	38.97	0	-14081	85333	82466	80033	77166	74733	83900	78600	74	23800	500	57310	100	1	14711916	11343	326.69	4.45	12	0.46	236.00	17332.00	158900	20231017	-51.48	65900	20230509	17.00	116400	-33.76	20240221	73300	5.18	20240417	158900	-51.48	20231017	65900	17.00	20230509	0.98	N	006110	500	73 억		5733323	N	N	0	N	00	N
63	20240419	110210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77200	-2400	5	-3.02	4378971900	55058	25.28	80500	82200	77200	103400	55800	79600	79533.79	38.97	0	-14022	85333	82466	80033	77166	74733	83900	78600	74	23800	500	57310	100	1	14711916	11358	327.12	4.45	12	0.37	236.00	17332.00	158900	20231017	-51.42	65900	20230509	17.15	116400	-33.68	20240221	73300	5.32	20240417	158900	-51.42	20231017	65900	17.15	20230509	0.98	N	006110	500	73 억		5733323	N	N	0	N	00	N
64	20240419	100210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79500	-100	5	-0.13	3130858100	39108	17.95	80500	82200	78400	103400	55800	79600	80056.78	38.97	0	-12042	85333	82466	80033	77166	74733	83900	78600	74	23800	500	57310	100	1	14711916	11696	336.86	4.59	12	0.27	236.00	17332.00	158900	20231017	-49.97	65900	20230509	20.64	116400	-31.70	20240221	73300	8.46	20240417	158900	-49.97	20231017	65900	20.64	20230509	0.98	N	006110	500	73 억		5733323	N	N	0	N	00	N
65	20240419	090209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81300	1700	2	2.14	634088700	7809	3.59	80500	82200	80400	103400	55800	79600	81200.76	38.97	0	-1949	85333	82466	80033	77166	74733	83900	78600	74	23800	500	57310	100	1	14711916	11961	344.49	4.69	12	0.05	236.00	17332.00	158900	20231017	-48.84	65900	20230509	23.37	116400	-30.15	20240221	73300	10.91	20240417	158900	-48.84	20231017	65900	23.37	20230509	0.98	N	006110	500	73 억		5733323	N	N	0	N	00	N
66	20240418	160209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79600	6300	2	8.59	17302460400	215162	214.32	77600	82900	77600	95200	51400	73300	80418.08	38.84	0	19921	82233	77766	75533	71066	68833	76650	69950	74	21900	500	52770	100	1	14711916	11711	337.29	4.59	12	1.46	236.00	17332.00	158900	20231017	-49.91	65900	20230509	20.79	116400	-31.62	20240221	73300	8.59	20240417	158900	-49.91	20231017	65900	20.79	20230509	0.96	N	006110	500	73 억		5713940	N	N	71	N	00	N
67	20240418	150209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79700	6400	2	8.73	16730810400	207978	207.16	77600	82900	77600	95200	51400	73300	80445.37	38.84	0	19495	82233	77766	75533	71066	68833	76650	69950	74	21900	500	52770	100	1	14711916	11725	337.71	4.60	12	1.41	236.00	17332.00	158900	20231017	-49.84	65900	20230509	20.94	116400	-31.53	20240221	73300	8.73	20240417	158900	-49.84	20231017	65900	20.94	20230509	0.96	N	006110	500	73 억		5713940	N	N	71	N	00	N
68	20240418	140210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79800	6500	2	8.87	16069883300	199670	198.88	77600	82900	77600	95200	51400	73300	80482.50	38.84	0	19887	82233	77766	75533	71066	68833	76650	69950	74	21900	500	52770	100	1	14711916	11740	338.14	4.60	12	1.36	236.00	17332.00	158900	20231017	-49.78	65900	20230509	21.09	116400	-31.44	20240221	73300	8.87	20240417	158900	-49.78	20231017	65900	21.09	20230509	0.96	N	006110	500	73 억		5713940	N	N	71	N	00	N
69	20240418	130210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79600	6300	2	8.59	15467027600	192118	191.36	77600	82900	77600	95200	51400	73300	80508.26	38.84	0	18390	82233	77766	75533	71066	68833	76650	69950	74	21900	500	52770	100	1	14711916	11711	337.29	4.59	12	1.31	236.00	17332.00	158900	20231017	-49.91	65900	20230509	20.79	116400	-31.62	20240221	73300	8.59	20240417	158900	-49.91	20231017	65900	20.79	20230509	0.96	N	006110	500	73 억		5713940	N	N	71	N	00	N
70	20240418	120209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79000	5700	2	7.78	15064736600	187047	186.31	77600	82900	77600	95200	51400	73300	80540.16	38.84	0	16634	82233	77766	75533	71066	68833	76650	69950	74	21900	500	52770	100	1	14711916	11622	334.75	4.56	12	1.27	236.00	17332.00	158900	20231017	-50.28	65900	20230509	19.88	116400	-32.13	20240221	73300	7.78	20240417	158900	-50.28	20231017	65900	19.88	20230509	0.96	N	006110	500	73 억		5713940	N	N	71	N	00	N
71	20240418	110210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78600	5300	2	7.23	14431039000	179006	178.30	77600	82900	77600	95200	51400	73300	80617.95	38.84	0	16634	82233	77766	75533	71066	68833	76650	69950	74	21900	500	52770	100	1	14711916	11564	333.05	4.53	12	1.22	236.00	17332.00	158900	20231017	-50.53	65900	20230509	19.27	116400	-32.47	20240221	73300	7.23	20240417	158900	-50.53	20231017	65900	19.27	20230509	0.96	N	006110	500	73 억		5713940	N	N	71	N	00	N
72	20240418	100209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80200	6900	2	9.41	12722852500	157481	156.86	77600	82900	77600	95200	51400	73300	80790.14	38.84	0	19290	82233	77766	75533	71066	68833	76650	69950	74	21900	500	52770	100	1	14711916	11799	339.83	4.63	12	1.07	236.00	17332.00	158900	20231017	-49.53	65900	20230509	21.70	116400	-31.10	20240221	73300	9.41	20240417	158900	-49.53	20231017	65900	21.70	20230509	0.96	N	006110	500	73 억		5713940	N	N	71	N	00	N
73	20240418	090210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82800	9500	2	12.96	3434334400	42673	42.51	77600	82800	77600	95200	51400	73300	80481.61	38.84	0	5736	82233	77766	75533	71066	68833	76650	69950	74	21900	500	52770	100	1	14711916	12181	350.85	4.78	12	0.29	236.00	17332.00	158900	20231017	-47.89	65900	20230509	25.64	116400	-28.87	20240221	73300	12.96	20240417	158900	-47.89	20231017	65900	25.64	20230509	0.96	N	006110	500	73 억		5713940	N	N	71	N	00	N
74	20240417	160207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73300	-3800	5	-4.93	7431342100	99164	77.15	78100	80000	73300	100200	54000	77100	74947.64	38.92	0	-13622	84900	81000	77700	73800	70500	82950	75750	74	23100	500	55510	100	1	14711916	10784	310.59	4.23	12	0.67	236.00	17332.00	158900	20231017	-53.87	65900	20230509	11.23	116400	-37.03	20240221	73300	0.00	20240417	158900	-53.87	20231017	65900	11.23	20230509	0.97	N	006110	500	73 억		5726268	N	N	71	N	00	N
75	20240417	150210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74000	-3100	5	-4.02	6679821100	88951	69.20	78100	80000	73700	100200	54000	77100	75095.29	38.92	0	-12628	84900	81000	77700	73800	70500	82950	75750	74	23100	500	55510	100	1	14711916	10887	313.56	4.27	12	0.60	236.00	17332.00	158900	20231017	-53.43	65900	20230509	12.29	116400	-36.43	20240221	73700	0.41	20240417	158900	-53.43	20231017	65900	12.29	20230509	0.97	N	006110	500	73 억		5726268	N	N	127	N	00	N
76	20240417	140209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74700	-2400	5	-3.11	5979694700	79542	61.88	78100	80000	73700	100200	54000	77100	75176.33	38.92	0	-12482	84900	81000	77700	73800	70500	82950	75750	74	23100	500	55510	100	1	14711916	10990	316.53	4.31	12	0.54	236.00	17332.00	158900	20231017	-52.99	65900	20230509	13.35	116400	-35.82	20240221	73700	1.36	20240417	158900	-52.99	20231017	65900	13.35	20230509	0.97	N	006110	500	73 억		5726268	N	N	127	N	00	N
77	20240417	130210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74100	-3000	5	-3.89	5584608700	74237	57.75	78100	80000	73700	100200	54000	77100	75226.50	38.92	0	-12301	84900	81000	77700	73800	70500	82950	75750	74	23100	500	55510	100	1	14711916	10902	313.98	4.28	12	0.50	236.00	17332.00	158900	20231017	-53.37	65900	20230509	12.44	116400	-36.34	20240221	73700	0.54	20240417	158900	-53.37	20231017	65900	12.44	20230509	0.97	N	006110	500	73 억		5726268	N	N	127	N	00	N
78	20240417	120209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74000	-3100	5	-4.02	4869435300	64568	50.23	78100	80000	73900	100200	54000	77100	75415.35	38.92	0	-12942	84900	81000	77700	73800	70500	82950	75750	74	23100	500	55510	100	1	14711916	10887	313.56	4.27	12	0.44	236.00	17332.00	158900	20231017	-53.43	65900	20230509	12.29	116400	-36.43	20240221	73800	0.27	20240408	158900	-53.43	20231017	65900	12.29	20230509	0.97	N	006110	500	73 억		5726268	N	N	127	N	00	N
79	20240417	110209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75200	-1900	5	-2.46	3475934100	45818	35.64	78100	80000	74400	100200	54000	77100	75863.67	38.92	0	-8470	84900	81000	77700	73800	70500	82950	75750	74	23100	500	55510	100	1	14711916	11063	318.64	4.34	12	0.31	236.00	17332.00	158900	20231017	-52.67	65900	20230509	14.11	116400	-35.40	20240221	73800	1.90	20240408	158900	-52.67	20231017	65900	14.11	20230509	0.97	N	006110	500	73 억		5726268	N	N	127	N	00	N
80	20240417	100208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76400	-700	5	-0.91	2533816000	33305	25.91	78100	80000	74400	100200	54000	77100	76078.84	38.92	0	-6008	84900	81000	77700	73800	70500	82950	75750	74	23100	500	55510	100	1	14711916	11240	323.73	4.41	12	0.23	236.00	17332.00	158900	20231017	-51.92	65900	20230509	15.93	116400	-34.36	20240221	73800	3.52	20240408	158900	-51.92	20231017	65900	15.93	20230509	0.97	N	006110	500	73 억		5726268	N	N	127	N	00	N
81	20240417	090209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78800	1700	2	2.20	259976100	3302	2.57	78100	80000	77800	100200	54000	77100	78737.88	38.92	0	-1777	84900	81000	77700	73800	70500	82950	75750	74	23100	500	55510	100	1	14711916	11593	333.90	4.55	12	0.02	236.00	17332.00	158900	20231017	-50.41	65900	20230509	19.58	116400	-32.30	20240221	73800	6.78	20240408	158900	-50.41	20231017	65900	19.58	20230509	0.97	N	006110	500	73 억		5726268	N	N	127	N	00	N
82	20240416	160210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77100	-100	5	-0.13	10026296100	127016	98.26	76800	81600	74400	100300	54100	77200	78938.47	38.91	0	241	81066	79132	77066	75132	73066	80100	76100	74	23100	500	55580	100	1	14711916	11343	326.69	4.45	12	0.86	236.00	17332.00	158900	20231017	-51.48	65900	20230509	17.00	116400	-33.76	20240221	73800	4.47	20240408	158900	-51.48	20231017	65900	17.00	20230509	0.93	N	006110	500	73 억		5724709	N	N	127	N	00	N
83	20240416	150209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77900	700	2	0.91	9512868400	120382	93.13	76800	81600	74400	100300	54100	77200	79022.58	38.91	0	1123	81066	79132	77066	75132	73066	80100	76100	74	23100	500	55580	100	1	14711916	11461	330.08	4.49	12	0.82	236.00	17332.00	158900	20231017	-50.98	65900	20230509	18.21	116400	-33.08	20240221	73800	5.56	20240408	158900	-50.98	20231017	65900	18.21	20230509	0.93	N	006110	500	73 억		5724709	N	N	87	N	00	N
84	20240416	140208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78200	1000	2	1.30	9185424600	116182	89.88	76800	81600	74400	100300	54100	77200	79060.89	38.91	0	1494	81066	79132	77066	75132	73066	80100	76100	74	23100	500	55580	100	1	14711916	11505	331.36	4.51	12	0.79	236.00	17332.00	158900	20231017	-50.79	65900	20230509	18.66	116400	-32.82	20240221	73800	5.96	20240408	158900	-50.79	20231017	65900	18.66	20230509	0.93	N	006110	500	73 억		5724709	N	N	87	N	00	N
85	20240416	130208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78500	1300	2	1.68	8627558400	109045	84.36	76800	81600	74400	100300	54100	77200	79119.51	38.91	0	3526	81066	79132	77066	75132	73066	80100	76100	74	23100	500	55580	100	1	14711916	11549	332.63	4.53	12	0.74	236.00	17332.00	158900	20231017	-50.60	65900	20230509	19.12	116400	-32.56	20240221	73800	6.37	20240408	158900	-50.60	20231017	65900	19.12	20230509	0.93	N	006110	500	73 억		5724709	N	N	87	N	00	N
86	20240416	120211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79000	1800	2	2.33	8114193800	102537	79.33	76800	81600	74400	100300	54100	77200	79134.58	38.91	0	4015	81066	79132	77066	75132	73066	80100	76100	74	23100	500	55580	100	1	14711916	11622	334.75	4.56	12	0.70	236.00	17332.00	158900	20231017	-50.28	65900	20230509	19.88	116400	-32.13	20240221	73800	7.05	20240408	158900	-50.28	20231017	65900	19.88	20230509	0.93	N	006110	500	73 억		5724709	N	N	87	N	00	N
87	20240416	110209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80800	3600	2	4.66	6860542500	86774	67.13	76800	81600	74400	100300	54100	77200	79062.51	38.91	0	5806	81066	79132	77066	75132	73066	80100	76100	74	23100	500	55580	100	1	14711916	11887	342.37	4.66	12	0.59	236.00	17332.00	158900	20231017	-49.15	65900	20230509	22.61	116400	-30.58	20240221	73800	9.49	20240408	158900	-49.15	20231017	65900	22.61	20230509	0.93	N	006110	500	73 억		5724709	N	N	87	N	00	N
88	20240416	100208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80200	3000	2	3.89	4944189800	62690	48.50	76800	81600	74400	100300	54100	77200	78867.68	38.91	0	1739	81066	79132	77066	75132	73066	80100	76100	74	23100	500	55580	100	1	14711916	11799	339.83	4.63	12	0.43	236.00	17332.00	158900	20231017	-49.53	65900	20230509	21.70	116400	-31.10	20240221	73800	8.67	20240408	158900	-49.53	20231017	65900	21.70	20230509	0.93	N	006110	500	73 억		5724709	N	N	87	N	00	N
89	20240416	090206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74700	-2500	5	-3.24	327408500	4301	3.33	76800	77000	74400	100300	54100	77200	76120.04	38.91	0	-456	81066	79132	77066	75132	73066	80100	76100	74	23100	500	55580	100	1	14711916	10990	316.53	4.31	12	0.03	236.00	17332.00	158900	20231017	-52.99	65900	20230509	13.35	116400	-35.82	20240221	73800	1.22	20240408	158900	-52.99	20231017	65900	13.35	20230509	0.93	N	006110	500	73 억		5724709	N	N	87	N	00	N
90	20240415	160206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77200	3200	2	4.32	9900350400	128405	129.22	76100	79000	75000	96200	51800	74000	77102.34	38.86	0	3537	80266	77132	75566	72432	70866	76350	71650	74	22200	500	53280	100	1	14711916	11358	327.12	4.45	12	0.87	236.00	17332.00	158900	20231017	-51.42	65900	20230509	17.15	116400	-33.68	20240221	73800	4.61	20240408	158900	-51.42	20231017	65900	17.15	20230509	0.89	N	006110	500	73 억		5717604	N	N	87	N	00	N
91	20240415	150207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76700	2700	2	3.65	9145760900	118624	119.37	76100	79000	75000	96200	51800	74000	77098.74	38.86	0	1761	80266	77132	75566	72432	70866	76350	71650	74	22200	500	53280	100	1	14711916	11284	325.00	4.43	12	0.81	236.00	17332.00	158900	20231017	-51.73	65900	20230509	16.39	116400	-34.11	20240221	73800	3.93	20240408	158900	-51.73	20231017	65900	16.39	20230509	0.89	N	006110	500	73 억		5717604	N	N	137	N	00	N
92	20240415	140207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77000	3000	2	4.05	8470129200	109822	110.52	76100	79000	75000	96200	51800	74000	77125.98	38.86	0	2745	80266	77132	75566	72432	70866	76350	71650	74	22200	500	53280	100	1	14711916	11328	326.27	4.44	12	0.75	236.00	17332.00	158900	20231017	-51.54	65900	20230509	16.84	116400	-33.85	20240221	73800	4.34	20240408	158900	-51.54	20231017	65900	16.84	20230509	0.89	N	006110	500	73 억		5717604	N	N	137	N	00	N
93	20240415	130206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76900	2900	2	3.92	8149104600	105657	106.33	76100	79000	75000	96200	51800	74000	77127.92	38.86	0	2310	80266	77132	75566	72432	70866	76350	71650	74	22200	500	53280	100	1	14711916	11313	325.85	4.44	12	0.72	236.00	17332.00	158900	20231017	-51.60	65900	20230509	16.69	116400	-33.93	20240221	73800	4.20	20240408	158900	-51.60	20231017	65900	16.69	20230509	0.89	N	006110	500	73 억		5717604	N	N	137	N	00	N
94	20240415	120207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78000	4000	2	5.41	7595126200	98523	99.15	76100	79000	75000	96200	51800	74000	77089.88	38.86	0	3242	80266	77132	75566	72432	70866	76350	71650	74	22200	500	53280	100	1	14711916	11475	330.51	4.50	12	0.67	236.00	17332.00	158900	20231017	-50.91	65900	20230509	18.36	116400	-32.99	20240221	73800	5.69	20240408	158900	-50.91	20231017	65900	18.36	20230509	0.89	N	006110	500	73 억		5717604	N	N	137	N	00	N
95	20240415	110208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76200	2200	2	2.97	5846581700	75926	76.41	76100	79000	75000	96200	51800	74000	77003.68	38.86	0	1029	80266	77132	75566	72432	70866	76350	71650	74	22200	500	53280	100	1	14711916	11210	322.88	4.40	12	0.52	236.00	17332.00	158900	20231017	-52.05	65900	20230509	15.63	116400	-34.54	20240221	73800	3.25	20240408	158900	-52.05	20231017	65900	15.63	20230509	0.89	N	006110	500	73 억		5717604	N	N	137	N	00	N
96	20240415	100206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77500	3500	2	4.73	4460005800	57924	58.29	76100	79000	75000	96200	51800	74000	76997.55	38.86	0	4853	80266	77132	75566	72432	70866	76350	71650	74	22200	500	53280	100	1	14711916	11402	328.39	4.47	12	0.39	236.00	17332.00	158900	20231017	-51.23	65900	20230509	17.60	116400	-33.42	20240221	73800	5.01	20240408	158900	-51.23	20231017	65900	17.60	20230509	0.89	N	006110	500	73 억		5717604	N	N	137	N	00	N
97	20240415	090207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77600	3600	2	4.86	987649700	12786	12.87	76100	79000	75700	96200	51800	74000	77244.62	38.86	0	2725	80266	77132	75566	72432	70866	76350	71650	74	22200	500	53280	100	1	14711916	11416	328.81	4.48	12	0.09	236.00	17332.00	158900	20231017	-51.16	65900	20230509	17.75	116400	-33.33	20240221	73800	5.15	20240408	158900	-51.16	20231017	65900	17.75	20230509	0.89	N	006110	500	73 억		5717604	N	N	137	N	00	N
98	20240412	160206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74000	-5000	5	-6.33	7204851900	95083	223.29	78400	78700	74000	102700	55300	79000	75777.80	38.85	0	-2239	83866	81432	79266	76832	74666	82650	78050	74	23700	500	56880	100	1	14711916	10887	313.56	4.27	12	0.65	236.00	17332.00	158900	20231017	-53.43	65900	20230509	12.29	116400	-36.43	20240221	73800	0.27	20240408	158900	-53.43	20231017	65900	12.29	20230509	0.88	N	006110	500	73 억		5716023	N	N	137	N	00	N
99	20240412	150207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74500	-4500	5	-5.70	6216012400	81754	191.99	78400	78700	74200	102700	55300	79000	76033.13	38.85	0	-5921	83866	81432	79266	76832	74666	82650	78050	74	23700	500	56880	100	1	14711916	10960	315.68	4.30	12	0.56	236.00	17332.00	158900	20231017	-53.12	65900	20230509	13.05	116400	-36.00	20240221	73800	0.95	20240408	158900	-53.12	20231017	65900	13.05	20230509	0.88	N	006110	500	73 억		5716023	N	N	136	N	00	N
100	20240412	140207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75000	-4000	5	-5.06	5157290700	67577	158.70	78400	78700	74700	102700	55300	79000	76317.25	38.85	0	-6889	83866	81432	79266	76832	74666	82650	78050	74	23700	500	56880	100	1	14711916	11034	317.80	4.33	12	0.46	236.00	17332.00	158900	20231017	-52.80	65900	20230509	13.81	116400	-35.57	20240221	73800	1.63	20240408	158900	-52.80	20231017	65900	13.81	20230509	0.88	N	006110	500	73 억		5716023	N	N	136	N	00	N
101	20240412	130206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75700	-3300	5	-4.18	3972289100	51854	121.77	78400	78700	75500	102700	55300	79000	76605.26	38.85	0	-4127	83866	81432	79266	76832	74666	82650	78050	74	23700	500	56880	100	1	14711916	11137	320.76	4.37	12	0.35	236.00	17332.00	158900	20231017	-52.36	65900	20230509	14.87	116400	-34.97	20240221	73800	2.57	20240408	158900	-52.36	20231017	65900	14.87	20230509	0.88	N	006110	500	73 억		5716023	N	N	136	N	00	N
102	20240412	120207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75900	-3100	5	-3.92	3029133000	39389	92.50	78400	78700	75700	102700	55300	79000	76903.02	38.85	0	-6760	83866	81432	79266	76832	74666	82650	78050	74	23700	500	56880	100	1	14711916	11166	321.61	4.38	12	0.27	236.00	17332.00	158900	20231017	-52.23	65900	20230509	15.17	116400	-34.79	20240221	73800	2.85	20240408	158900	-52.23	20231017	65900	15.17	20230509	0.88	N	006110	500	73 억		5716023	N	N	136	N	00	N
103	20240412	110206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76900	-2100	5	-2.66	1945872100	25204	59.19	78400	78700	76700	102700	55300	79000	77204.89	38.85	0	-2551	83866	81432	79266	76832	74666	82650	78050	74	23700	500	56880	100	1	14711916	11313	325.85	4.44	12	0.17	236.00	17332.00	158900	20231017	-51.60	65900	20230509	16.69	116400	-33.93	20240221	73800	4.20	20240408	158900	-51.60	20231017	65900	16.69	20230509	0.88	N	006110	500	73 억		5716023	N	N	136	N	00	N
104	20240412	100206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77000	-2000	5	-2.53	1458119800	18870	44.31	78400	78700	76700	102700	55300	79000	77271.85	38.85	0	-2406	83866	81432	79266	76832	74666	82650	78050	74	23700	500	56880	100	1	14711916	11328	326.27	4.44	12	0.13	236.00	17332.00	158900	20231017	-51.54	65900	20230509	16.84	116400	-33.85	20240221	73800	4.34	20240408	158900	-51.54	20231017	65900	16.84	20230509	0.88	N	006110	500	73 억		5716023	N	N	136	N	00	N
105	20240412	090206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77900	-1100	5	-1.39	110636700	1416	3.33	78400	78400	77500	102700	55300	79000	78133.26	38.85	0	-529	83866	81432	79266	76832	74666	82650	78050	74	23700	500	56880	100	1	14711916	11461	330.08	4.49	12	0.01	236.00	17332.00	158900	20231017	-50.98	65900	20230509	18.21	116400	-33.08	20240221	73800	5.56	20240408	158900	-50.98	20231017	65900	18.21	20230509	0.88	N	006110	500	73 억		5716023	N	N	136	N	00	N
106	20240411	160204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79000	-1100	5	-1.37	3350310800	42409	90.32	78000	81700	77100	104100	56100	80100	78999.97	38.85	0	-4291	82700	81400	80200	78900	77700	82050	79550	74	24000	500	57670	100	1	14711916	11622	334.75	4.56	12	0.29	236.00	17332.00	158900	20231017	-50.28	65900	20230509	19.88	116400	-32.13	20240221	73800	7.05	20240408	158900	-50.28	20231017	65900	19.88	20230509	0.87	N	006110	500	73 억		5716006	N	N	136	N	00	N
107	20240411	150208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79200	-900	5	-1.12	2903835000	36764	78.30	78000	81700	77100	104100	56100	80100	78985.80	38.85	0	-3993	82700	81400	80200	78900	77700	82050	79550	74	24000	500	57670	100	1	14711916	11652	335.59	4.57	12	0.25	236.00	17332.00	158900	20231017	-50.16	65900	20230509	20.18	116400	-31.96	20240221	73800	7.32	20240408	158900	-50.16	20231017	65900	20.18	20230509	0.87	N	006110	500	73 억		5716006	N	N	119	N	00	N
108	20240411	140211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79900	-200	5	-0.25	2650916400	33587	71.53	78000	81700	77100	104100	56100	80100	78926.82	38.85	0	-3781	82700	81400	80200	78900	77700	82050	79550	74	24000	500	57670	100	1	14711916	11755	338.56	4.61	12	0.23	236.00	17332.00	158900	20231017	-49.72	65900	20230509	21.24	116400	-31.36	20240221	73800	8.27	20240408	158900	-49.72	20231017	65900	21.24	20230509	0.87	N	006110	500	73 억		5716006	N	N	119	N	00	N
109	20240411	130204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79200	-900	5	-1.12	2391453600	30326	64.59	78000	81700	77100	104100	56100	80100	78858.15	38.85	0	-4048	82700	81400	80200	78900	77700	82050	79550	74	24000	500	57670	100	1	14711916	11652	335.59	4.57	12	0.21	236.00	17332.00	158900	20231017	-50.16	65900	20230509	20.18	116400	-31.96	20240221	73800	7.32	20240408	158900	-50.16	20231017	65900	20.18	20230509	0.87	N	006110	500	73 억		5716006	N	N	119	N	00	N
110	20240411	120205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78900	-1200	5	-1.50	2190228200	27784	59.17	78000	81700	77100	104100	56100	80100	78830.51	38.85	0	-4201	82700	81400	80200	78900	77700	82050	79550	74	24000	500	57670	100	1	14711916	11608	334.32	4.55	12	0.19	236.00	17332.00	158900	20231017	-50.35	65900	20230509	19.73	116400	-32.22	20240221	73800	6.91	20240408	158900	-50.35	20231017	65900	19.73	20230509	0.87	N	006110	500	73 억		5716006	N	N	119	N	00	N
111	20240411	110204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78700	-1400	5	-1.75	1708235000	21643	46.09	78000	81700	77100	104100	56100	80100	78927.77	38.85	0	-2661	82700	81400	80200	78900	77700	82050	79550	74	24000	500	57670	100	1	14711916	11578	333.47	4.54	12	0.15	236.00	17332.00	158900	20231017	-50.47	65900	20230509	19.42	116400	-32.39	20240221	73800	6.64	20240408	158900	-50.47	20231017	65900	19.42	20230509	0.87	N	006110	500	73 억		5716006	N	N	119	N	00	N
112	20240411	100206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79800	-300	5	-0.37	1169428300	14823	31.57	78000	81700	77100	104100	56100	80100	78892.74	38.85	0	-1070	82700	81400	80200	78900	77700	82050	79550	74	24000	500	57670	100	1	14711916	11740	338.14	4.60	12	0.10	236.00	17332.00	158900	20231017	-49.78	65900	20230509	21.09	116400	-31.44	20240221	73800	8.13	20240408	158900	-49.78	20231017	65900	21.09	20230509	0.87	N	006110	500	73 억		5716006	N	N	119	N	00	N
113	20240411	090206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77500	-2600	5	-3.25	156452500	2005	4.27	78000	78900	77500	104100	56100	80100	78030.14	38.85	0	-165	82700	81400	80200	78900	77700	82050	79550	74	24000	500	57670	100	1	14711916	11402	328.39	4.47	12	0.01	236.00	17332.00	158900	20231017	-51.23	65900	20230509	17.60	116400	-33.42	20240221	73800	5.01	20240408	158900	-51.23	20231017	65900	17.60	20230509	0.87	N	006110	500	73 억		5716006	N	N	119	N	00	N
114	20240409	160202	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80100	1200	2	1.52	3752003200	46792	31.65	79000	81500	79000	102500	55300	78900	80184.97	38.85	0	394	83633	81266	77533	75166	71433	82450	76350	74	23600	500	56800	100	1	14711916	11784	339.41	4.62	12	0.32	236.00	17332.00	158900	20231017	-49.59	65900	20230509	21.55	116400	-31.19	20240221	73800	8.54	20240408	158900	-49.59	20231017	65900	21.55	20230509	0.86	N	006110	500	73 억		5715046	N	N	119	N	00	N
115	20240409	150204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79900	1000	2	1.27	3548090800	44242	29.92	79000	81500	79000	102500	55300	78900	80197.34	38.85	0	168	83633	81266	77533	75166	71433	82450	76350	74	23600	500	56800	100	1	14711916	11755	338.56	4.61	12	0.30	236.00	17332.00	158900	20231017	-49.72	65900	20230509	21.24	116400	-31.36	20240221	73800	8.27	20240408	158900	-49.72	20231017	65900	21.24	20230509	0.86	N	006110	500	73 억		5715046	N	N	10	N	00	N
116	20240409	140205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80000	1100	2	1.39	3322511200	41416	28.01	79000	81500	79000	102500	55300	78900	80222.89	38.85	0	-225	83633	81266	77533	75166	71433	82450	76350	74	23600	500	56800	100	1	14711916	11770	338.98	4.62	12	0.28	236.00	17332.00	158900	20231017	-49.65	65900	20230509	21.40	116400	-31.27	20240221	73800	8.40	20240408	158900	-49.65	20231017	65900	21.40	20230509	0.86	N	006110	500	73 억		5715046	N	N	10	N	00	N
117	20240409	130204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79800	900	2	1.14	2972942700	37046	25.06	79000	81500	79000	102500	55300	78900	80250.03	38.85	0	-575	83633	81266	77533	75166	71433	82450	76350	74	23600	500	56800	100	1	14711916	11740	338.14	4.60	12	0.25	236.00	17332.00	158900	20231017	-49.78	65900	20230509	21.09	116400	-31.44	20240221	73800	8.13	20240408	158900	-49.78	20231017	65900	21.09	20230509	0.86	N	006110	500	73 억		5715046	N	N	10	N	00	N
118	20240409	120204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79500	600	2	0.76	2355051600	29377	19.87	79000	81500	79000	102500	55300	78900	80166.51	38.85	0	-45	83633	81266	77533	75166	71433	82450	76350	74	23600	500	56800	100	1	14711916	11696	336.86	4.59	12	0.20	236.00	17332.00	158900	20231017	-49.97	65900	20230509	20.64	116400	-31.70	20240221	73800	7.72	20240408	158900	-49.97	20231017	65900	20.64	20230509	0.86	N	006110	500	73 억		5715046	N	N	10	N	00	N
119	20240409	110205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79400	500	2	0.63	1984423300	24698	16.70	79000	81500	79000	102500	55300	78900	80347.53	38.85	0	-38	83633	81266	77533	75166	71433	82450	76350	74	23600	500	56800	100	1	14711916	11681	336.44	4.58	12	0.17	236.00	17332.00	158900	20231017	-50.03	65900	20230509	20.49	116400	-31.79	20240221	73800	7.59	20240408	158900	-50.03	20231017	65900	20.49	20230509	0.86	N	006110	500	73 억		5715046	N	N	10	N	00	N
120	20240409	100203	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80900	2000	2	2.53	1268140100	15786	10.68	79000	81200	79000	102500	55300	78900	80333.21	38.85	0	1474	83633	81266	77533	75166	71433	82450	76350	74	23600	500	56800	100	1	14711916	11902	342.80	4.67	12	0.11	236.00	17332.00	158900	20231017	-49.09	65900	20230509	22.76	116400	-30.50	20240221	73800	9.62	20240408	158900	-49.09	20231017	65900	22.76	20230509	0.86	N	006110	500	73 억		5715046	N	N	10	N	00	N
121	20240409	090206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80100	1200	2	1.52	139213300	1756	1.19	79000	80100	79000	102500	55300	78900	79278.64	38.85	0	976	83633	81266	77533	75166	71433	82450	76350	74	23600	500	56800	100	1	14711916	11784	339.41	4.62	12	0.01	236.00	17332.00	158900	20231017	-49.59	65900	20230509	21.55	116400	-31.19	20240221	73800	8.54	20240408	158900	-49.59	20231017	65900	21.55	20230509	0.86	N	006110	500	73 억		5715046	N	N	10	N	00	N
122	20240408	160204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78900	-2100	5	-2.59	11240183000	147091	331.86	76400	79900	73800	105300	56700	81000	76414.73	38.77	0	9212	83400	82200	81400	80200	79400	81800	79800	74	24300	500	58320	100	1	14711916	11608	334.32	4.55	12	1.00	236.00	17332.00	158900	20231017	-50.35	65900	20230509	19.73	116400	-32.22	20240221	73800	6.91	20240408	158900	-50.35	20231017	65900	19.73	20230509	0.87	N	006110	500	73 억		5703619	N	N	10	N	00	N
123	20240408	150204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79100	-1900	5	-2.35	10665415200	139793	315.40	76400	79900	73800	105300	56700	81000	76294.34	38.77	0	8167	83400	82200	81400	80200	79400	81800	79800	74	24300	500	58320	100	1	14711916	11637	335.17	4.56	12	0.95	236.00	17332.00	158900	20231017	-50.22	65900	20230509	20.03	116400	-32.04	20240221	73800	7.18	20240408	158900	-50.22	20231017	65900	20.03	20230509	0.87	N	006110	500	73 억		5703619	N	N	55	N	00	N
124	20240408	140205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78400	-2600	5	-3.21	9881419000	129877	293.02	76400	79000	73800	105300	56700	81000	76082.90	38.77	0	8152	83400	82200	81400	80200	79400	81800	79800	74	24300	500	58320	100	1	14711916	11534	332.20	4.52	12	0.88	236.00	17332.00	158900	20231017	-50.66	65900	20230509	18.97	116400	-32.65	20240221	73800	6.23	20240408	158900	-50.66	20231017	65900	18.97	20230509	0.87	N	006110	500	73 억		5703619	N	N	55	N	00	N
125	20240408	130204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78200	-2800	5	-3.46	9145953800	120468	271.80	76400	79000	73800	105300	56700	81000	75920.19	38.77	0	6501	83400	82200	81400	80200	79400	81800	79800	74	24300	500	58320	100	1	14711916	11505	331.36	4.51	12	0.82	236.00	17332.00	158900	20231017	-50.79	65900	20230509	18.66	116400	-32.82	20240221	73800	5.96	20240408	158900	-50.79	20231017	65900	18.66	20230509	0.87	N	006110	500	73 억		5703619	N	N	55	N	00	N
126	20240408	120203	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78500	-2500	5	-3.09	8646451200	114068	257.36	76400	79000	73800	105300	56700	81000	75800.85	38.77	0	6028	83400	82200	81400	80200	79400	81800	79800	74	24300	500	58320	100	1	14711916	11549	332.63	4.53	12	0.78	236.00	17332.00	158900	20231017	-50.60	65900	20230509	19.12	116400	-32.56	20240221	73800	6.37	20240408	158900	-50.60	20231017	65900	19.12	20230509	0.87	N	006110	500	73 억		5703619	N	N	55	N	00	N
127	20240408	110205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77200	-3800	5	-4.69	7925921000	104867	236.60	76400	78400	73800	105300	56700	81000	75580.70	38.77	0	4556	83400	82200	81400	80200	79400	81800	79800	74	24300	500	58320	100	1	14711916	11358	327.12	4.45	12	0.71	236.00	17332.00	158900	20231017	-51.42	65900	20230509	17.15	116400	-33.68	20240221	73800	4.61	20240408	158900	-51.42	20231017	65900	17.15	20230509	0.87	N	006110	500	73 억		5703619	N	N	55	N	00	N
128	20240408	100203	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76300	-4700	5	-5.80	6083018300	80976	182.70	76400	78300	73800	105300	56700	81000	75121.25	38.77	0	1303	83400	82200	81400	80200	79400	81800	79800	74	24300	500	58320	100	1	14711916	11225	323.31	4.40	12	0.55	236.00	17332.00	158900	20231017	-51.98	65900	20230509	15.78	116400	-34.45	20240221	73800	3.39	20240408	158900	-51.98	20231017	65900	15.78	20230509	0.87	N	006110	500	73 억		5703619	N	N	55	N	00	N
129	20240408	090204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75700	-5300	5	-6.54	1299948600	17149	38.69	76400	78300	73800	105300	56700	81000	75803.17	38.77	0	3191	83400	82200	81400	80200	79400	81800	79800	74	24300	500	58320	100	1	14711916	11137	320.76	4.37	12	0.12	236.00	17332.00	158900	20231017	-52.36	65900	20230509	14.87	116400	-34.97	20240221	73800	2.57	20240408	158900	-52.36	20231017	65900	14.87	20230509	0.87	N	006110	500	73 억		5703619	N	N	55	N	00	N
130	20240405	160203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81000	-2300	5	-2.76	3571912200	43992	90.74	82000	82600	80600	108200	58400	83300	81188.50	38.81	0	-9119	86300	84800	83400	81900	80500	85550	82650	74	24900	500	59970	100	1	14711916	11917	343.22	4.67	12	0.30	236.00	17332.00	158900	20231017	-49.02	65900	20230509	22.91	116400	-30.41	20240221	80200	1.00	20240206	158900	-49.02	20231017	65900	22.91	20230509	0.85	N	006110	500	73 억		5709577	N	N	55	N	00	N
131	20240405	150203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	80900	-2400	5	-2.88	3306813100	40721	84.00	82000	82600	80600	108200	58400	83300	81199.98	38.81	0	-8234	86300	84800	83400	81900	80500	85550	82650	74	24900	500	59970	100	1	14711916	11902	342.80	4.67	12	0.28	236.00	17332.00	158900	20231017	-49.09	65900	20230509	22.76	116400	-30.50	20240221	80200	0.87	20240206	158900	-49.09	20231017	65900	22.76	20230509	0.85	N	006110	500	73 억		5709577	N	N	38	N	00	N
132	20240405	140204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81200	-2100	5	-2.52	2767723400	34067	70.27	82000	82600	80600	108200	58400	83300	81235.78	38.81	0	-7924	86300	84800	83400	81900	80500	85550	82650	74	24900	500	59970	100	1	14711916	11946	344.07	4.68	12	0.23	236.00	17332.00	158900	20231017	-48.90	65900	20230509	23.22	116400	-30.24	20240221	80200	1.25	20240206	158900	-48.90	20231017	65900	23.22	20230509	0.85	N	006110	500	73 억		5709577	N	N	38	N	00	N
133	20240405	130202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81200	-2100	5	-2.52	2542101900	31286	64.54	82000	82600	80600	108200	58400	83300	81245.25	38.81	0	-7751	86300	84800	83400	81900	80500	85550	82650	74	24900	500	59970	100	1	14711916	11946	344.07	4.68	12	0.21	236.00	17332.00	158900	20231017	-48.90	65900	20230509	23.22	116400	-30.24	20240221	80200	1.25	20240206	158900	-48.90	20231017	65900	23.22	20230509	0.85	N	006110	500	73 억		5709577	N	N	38	N	00	N
134	20240405	120203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81000	-2300	5	-2.76	2387206600	29375	60.59	82000	82600	80600	108200	58400	83300	81257.71	38.81	0	-7646	86300	84800	83400	81900	80500	85550	82650	74	24900	500	59970	100	1	14711916	11917	343.22	4.67	12	0.20	236.00	17332.00	158900	20231017	-49.02	65900	20230509	22.91	116400	-30.41	20240221	80200	1.00	20240206	158900	-49.02	20231017	65900	22.91	20230509	0.85	N	006110	500	73 억		5709577	N	N	38	N	00	N
135	20240405	110205	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	80800	-2500	5	-3.00	2104594200	25885	53.39	82000	82600	80600	108200	58400	83300	81295.64	38.81	0	-6981	86300	84800	83400	81900	80500	85550	82650	74	24900	500	59970	100	1	14711916	11887	342.37	4.66	12	0.18	236.00	17332.00	158900	20231017	-49.15	65900	20230509	22.61	116400	-30.58	20240221	80200	0.75	20240206	158900	-49.15	20231017	65900	22.61	20230509	0.85	N	006110	500	73 억		5709577	N	N	38	N	00	N
136	20240405	100155	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81300	-2000	5	-2.40	1136244400	13919	28.71	82000	82600	81000	108200	58400	83300	81617.14	38.81	0	-2670	86300	84800	83400	81900	80500	85550	82650	74	24900	500	59970	100	1	14711916	11961	344.49	4.69	12	0.09	236.00	17332.00	158900	20231017	-48.84	65900	20230509	23.37	116400	-30.15	20240221	80200	1.37	20240206	158900	-48.84	20231017	65900	23.37	20230509	0.85	N	006110	500	73 억		5709577	N	N	38	N	00	N
137	20240405	090203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81900	-1400	5	-1.68	84205500	1025	2.11	82000	82500	81900	108200	58400	83300	81987.85	38.81	0	-38	86300	84800	83400	81900	80500	85550	82650	74	24900	500	59970	100	1	14711916	12049	347.03	4.73	12	0.01	236.00	17332.00	158900	20231017	-48.46	65900	20230509	24.28	116400	-29.64	20240221	80200	2.12	20240206	158900	-48.46	20231017	65900	24.28	20230509	0.85	N	006110	500	73 억		5709577	N	N	38	N	00	N
138	20240404	160202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83300	2000	2	2.46	4026867500	48337	68.75	82000	84900	82000	105600	57000	81300	83308.21	38.78	0	2596	85766	83532	82266	80032	78766	82900	79400	74	24300	500	58530	100	1	14711916	12255	352.97	4.81	12	0.33	236.00	17332.00	158900	20231017	-47.58	65900	20230509	26.40	116400	-28.44	20240221	80200	3.87	20240206	158900	-47.58	20231017	65900	26.40	20230509	0.87	N	006110	500	73 억		5705781	N	N	38	N	00	N
139	20240404	150203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83600	2300	2	2.83	3705764300	44485	63.27	82000	84900	82000	105600	57000	81300	83303.68	38.78	0	2144	85766	83532	82266	80032	78766	82900	79400	74	24300	500	58530	100	1	14711916	12299	354.24	4.82	12	0.30	236.00	17332.00	158900	20231017	-47.39	65900	20230509	26.86	116400	-28.18	20240221	80200	4.24	20240206	158900	-47.39	20231017	65900	26.86	20230509	0.87	N	006110	500	73 억		5705781	N	N	9	N	00	N
140	20240404	140202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83200	1900	2	2.34	3503988000	42067	59.83	82000	84900	82000	105600	57000	81300	83295.41	38.78	0	2439	85766	83532	82266	80032	78766	82900	79400	74	24300	500	58530	100	1	14711916	12240	352.54	4.80	12	0.29	236.00	17332.00	158900	20231017	-47.64	65900	20230509	26.25	116400	-28.52	20240221	80200	3.74	20240206	158900	-47.64	20231017	65900	26.25	20230509	0.87	N	006110	500	73 억		5705781	N	N	9	N	00	N
141	20240404	130200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82200	900	2	1.11	3214644500	38581	54.88	82000	84900	82000	105600	57000	81300	83321.96	38.78	0	2542	85766	83532	82266	80032	78766	82900	79400	74	24300	500	58530	100	1	14711916	12093	348.31	4.74	12	0.26	236.00	17332.00	158900	20231017	-48.27	65900	20230509	24.73	116400	-29.38	20240221	80200	2.49	20240206	158900	-48.27	20231017	65900	24.73	20230509	0.87	N	006110	500	73 억		5705781	N	N	9	N	00	N
142	20240404	120201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82400	1100	2	1.35	2955652400	35435	50.40	82000	84900	82000	105600	57000	81300	83410.54	38.78	0	2914	85766	83532	82266	80032	78766	82900	79400	74	24300	500	58530	100	1	14711916	12123	349.15	4.75	12	0.24	236.00	17332.00	158900	20231017	-48.14	65900	20230509	25.04	116400	-29.21	20240221	80200	2.74	20240206	158900	-48.14	20231017	65900	25.04	20230509	0.87	N	006110	500	73 억		5705781	N	N	9	N	00	N
143	20240404	110202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83200	1900	2	2.34	2628063500	31476	44.77	82000	84900	82000	105600	57000	81300	83494.20	38.78	0	3849	85766	83532	82266	80032	78766	82900	79400	74	24300	500	58530	100	1	14711916	12240	352.54	4.80	12	0.21	236.00	17332.00	158900	20231017	-47.64	65900	20230509	26.25	116400	-28.52	20240221	80200	3.74	20240206	158900	-47.64	20231017	65900	26.25	20230509	0.87	N	006110	500	73 억		5705781	N	N	9	N	00	N
144	20240404	100201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	84200	2900	2	3.57	2087461500	24993	35.55	82000	84900	82000	105600	57000	81300	83521.85	38.78	0	4902	85766	83532	82266	80032	78766	82900	79400	74	24300	500	58530	100	1	14711916	12387	356.78	4.86	12	0.17	236.00	17332.00	158900	20231017	-47.01	65900	20230509	27.77	116400	-27.66	20240221	80200	4.99	20240206	158900	-47.01	20231017	65900	27.77	20230509	0.87	N	006110	500	73 억		5705781	N	N	9	N	00	N
145	20240404	090202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82900	1600	2	1.97	317717400	3842	5.46	82000	83800	82000	105600	57000	81300	82695.84	38.78	0	1691	85766	83532	82266	80032	78766	82900	79400	74	24300	500	58530	100	1	14711916	12196	351.27	4.78	12	0.03	236.00	17332.00	158900	20231017	-47.83	65900	20230509	25.80	116400	-28.78	20240221	80200	3.37	20240206	158900	-47.83	20231017	65900	25.80	20230509	0.87	N	006110	500	73 억		5705781	N	N	9	N	00	N
146	20240403	160202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81300	-2700	5	-3.21	5637860800	69269	143.44	84500	84500	81000	109200	58800	84000	81390.62	38.74	0	1340	86933	85466	84033	82566	81133	86200	83300	74	25200	500	60480	100	1	14711916	11961	344.49	4.69	12	0.47	236.00	17332.00	158900	20231017	-48.84	65900	20230509	23.37	116400	-30.15	20240221	80200	1.37	20240206	158900	-48.84	20231017	65900	23.37	20230509	0.89	N	006110	500	73 억		5699699	N	N	9	N	00	N
147	20240403	150202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81200	-2800	5	-3.33	5331981200	65504	135.64	84500	84500	81000	109200	58800	84000	81399.08	38.74	0	911	86933	85466	84033	82566	81133	86200	83300	74	25200	500	60480	100	1	14711916	11946	344.07	4.68	12	0.45	236.00	17332.00	158900	20231017	-48.90	65900	20230509	23.22	116400	-30.24	20240221	80200	1.25	20240206	158900	-48.90	20231017	65900	23.22	20230509	0.89	N	006110	500	73 억		5699699	N	N	86	N	00	N
148	20240403	140201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81300	-2700	5	-3.21	4945969500	60758	125.81	84500	84500	81000	109200	58800	84000	81404.16	38.74	0	253	86933	85466	84033	82566	81133	86200	83300	74	25200	500	60480	100	1	14711916	11961	344.49	4.69	12	0.41	236.00	17332.00	158900	20231017	-48.84	65900	20230509	23.37	116400	-30.15	20240221	80200	1.37	20240206	158900	-48.84	20231017	65900	23.37	20230509	0.89	N	006110	500	73 억		5699699	N	N	86	N	00	N
149	20240403	130200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81100	-2900	5	-3.45	4542735000	55802	115.55	84500	84500	81000	109200	58800	84000	81407.82	38.74	0	655	86933	85466	84033	82566	81133	86200	83300	74	25200	500	60480	100	1	14711916	11931	343.64	4.68	12	0.38	236.00	17332.00	158900	20231017	-48.96	65900	20230509	23.07	116400	-30.33	20240221	80200	1.12	20240206	158900	-48.96	20231017	65900	23.07	20230509	0.89	N	006110	500	73 억		5699699	N	N	86	N	00	N
150	20240403	120202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81200	-2800	5	-3.33	3954249800	48550	100.53	84500	84500	81000	109200	58800	84000	81446.64	38.74	0	840	86933	85466	84033	82566	81133	86200	83300	74	25200	500	60480	100	1	14711916	11946	344.07	4.68	12	0.33	236.00	17332.00	158900	20231017	-48.90	65900	20230509	23.22	116400	-30.24	20240221	80200	1.25	20240206	158900	-48.90	20231017	65900	23.22	20230509	0.89	N	006110	500	73 억		5699699	N	N	86	N	00	N
151	20240403	110201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81200	-2800	5	-3.33	3404185800	41775	86.51	84500	84500	81000	109200	58800	84000	81488.23	38.74	0	948	86933	85466	84033	82566	81133	86200	83300	74	25200	500	60480	100	1	14711916	11946	344.07	4.68	12	0.28	236.00	17332.00	158900	20231017	-48.90	65900	20230509	23.22	116400	-30.24	20240221	80200	1.25	20240206	158900	-48.90	20231017	65900	23.22	20230509	0.89	N	006110	500	73 억		5699699	N	N	86	N	00	N
152	20240403	100200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	81700	-2300	5	-2.74	2088413600	25585	52.98	84500	84500	81100	109200	58800	84000	81625.93	38.74	0	1216	86933	85466	84033	82566	81133	86200	83300	74	25200	500	60480	100	1	14711916	12020	346.19	4.71	12	0.17	236.00	17332.00	158900	20231017	-48.58	65900	20230509	23.98	116400	-29.81	20240221	80200	1.87	20240206	158900	-48.58	20231017	65900	23.98	20230509	0.89	N	006110	500	73 억		5699699	N	N	86	N	00	N
153	20240403	090201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83000	-1000	5	-1.19	122234100	1460	3.02	84500	84500	82800	109200	58800	84000	83720.84	38.74	0	-762	86933	85466	84033	82566	81133	86200	83300	74	25200	500	60480	100	1	14711916	12211	351.69	4.79	12	0.01	236.00	17332.00	158900	20231017	-47.77	65900	20230509	25.95	116400	-28.69	20240221	80200	3.49	20240206	158900	-47.77	20231017	65900	25.95	20230509	0.89	N	006110	500	73 억		5699699	N	N	86	N	00	N
154	20240402	160159	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	84000	600	2	0.72	4040979500	48082	99.84	83400	85500	82600	108400	58400	83400	84044.50	38.72	0	259	85000	84200	83100	82300	81200	84600	82700	74	25000	500	60040	100	1	14711916	12358	355.93	4.85	12	0.33	236.00	17332.00	158900	20231017	-47.14	65900	20230509	27.47	116400	-27.84	20240221	80200	4.74	20240206	158900	-47.14	20231017	65900	27.47	20230509	0.88	N	006110	500	73 억		5697100	N	N	86	N	00	N
155	20240402	150200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	84100	700	2	0.84	3697058100	43987	91.34	83400	85500	82600	108400	58400	83400	84049.62	38.72	0	542	85000	84200	83100	82300	81200	84600	82700	74	25000	500	60040	100	1	14711916	12373	356.36	4.85	12	0.30	236.00	17332.00	158900	20231017	-47.07	65900	20230509	27.62	116400	-27.75	20240221	80200	4.86	20240206	158900	-47.07	20231017	65900	27.62	20230509	0.88	N	006110	500	73 억		5697100	N	N	52	N	00	N
156	20240402	140201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	84100	700	2	0.84	3223392200	38351	79.64	83400	85500	82600	108400	58400	83400	84050.60	38.72	0	585	85000	84200	83100	82300	81200	84600	82700	74	25000	500	60040	100	1	14711916	12373	356.36	4.85	12	0.26	236.00	17332.00	158900	20231017	-47.07	65900	20230509	27.62	116400	-27.75	20240221	80200	4.86	20240206	158900	-47.07	20231017	65900	27.62	20230509	0.88	N	006110	500	73 억		5697100	N	N	52	N	00	N
157	20240402	130159	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83600	200	2	0.24	2967275700	35293	73.29	83400	85500	82600	108400	58400	83400	84076.43	38.72	0	-117	85000	84200	83100	82300	81200	84600	82700	74	25000	500	60040	100	1	14711916	12299	354.24	4.82	12	0.24	236.00	17332.00	158900	20231017	-47.39	65900	20230509	26.86	116400	-28.18	20240221	80200	4.24	20240206	158900	-47.39	20231017	65900	26.86	20230509	0.88	N	006110	500	73 억		5697100	N	N	52	N	00	N
158	20240402	120159	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83900	500	2	0.60	2682875200	31899	66.24	83400	85500	82600	108400	58400	83400	84106.41	38.72	0	210	85000	84200	83100	82300	81200	84600	82700	74	25000	500	60040	100	1	14711916	12343	355.51	4.84	12	0.22	236.00	17332.00	158900	20231017	-47.20	65900	20230509	27.31	116400	-27.92	20240221	80200	4.61	20240206	158900	-47.20	20231017	65900	27.31	20230509	0.88	N	006110	500	73 억		5697100	N	N	52	N	00	N
159	20240402	110159	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	84000	600	2	0.72	2383872200	28324	58.82	83400	85500	82600	108400	58400	83400	84165.74	38.72	0	-252	85000	84200	83100	82300	81200	84600	82700	74	25000	500	60040	100	1	14711916	12358	355.93	4.85	12	0.19	236.00	17332.00	158900	20231017	-47.14	65900	20230509	27.47	116400	-27.84	20240221	80200	4.74	20240206	158900	-47.14	20231017	65900	27.47	20230509	0.88	N	006110	500	73 억		5697100	N	N	52	N	00	N
160	20240402	100200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	85000	1600	2	1.92	1639071500	19474	40.44	83400	85500	82600	108400	58400	83400	84169.15	38.72	0	1108	85000	84200	83100	82300	81200	84600	82700	74	25000	500	60040	100	1	14711916	12505	360.17	4.90	12	0.13	236.00	17332.00	158900	20231017	-46.51	65900	20230509	28.98	116400	-26.98	20240221	80200	5.99	20240206	158900	-46.51	20231017	65900	28.98	20230509	0.88	N	006110	500	73 억		5697100	N	N	52	N	00	N
161	20240402	090158	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83000	-400	5	-0.48	138900100	1670	3.47	83400	83600	82600	108400	58400	83400	83166.73	38.72	0	-1377	85000	84200	83100	82300	81200	84600	82700	74	25000	500	60040	100	1	14711916	12211	351.69	4.79	12	0.01	236.00	17332.00	158900	20231017	-47.77	65900	20230509	25.95	116400	-28.69	20240221	80200	3.49	20240206	158900	-47.77	20231017	65900	25.95	20230509	0.88	N	006110	500	73 억		5697100	N	N	52	N	00	N
162	20240401	160158	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83400	900	2	1.09	3976245000	47830	39.98	82300	83900	82000	107200	57800	82500	83132.79	38.71	0	3645	87433	84966	83533	81066	79633	84250	80350	74	24700	500	59400	100	1	14711916	12270	353.39	4.81	12	0.33	236.00	17332.00	158900	20231017	-47.51	65900	20230509	26.56	116400	-28.35	20240221	80200	3.99	20240206	158900	-47.51	20231017	65900	26.56	20230509	0.88	N	006110	500	73 억		5695002	N	N	52	N	00	N
163	20240401	150159	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83600	1100	2	1.33	3548719200	42692	35.68	82300	83900	82000	107200	57800	82500	83124.19	38.71	0	2904	87433	84966	83533	81066	79633	84250	80350	74	24700	500	59400	100	1	14711916	12299	354.24	4.82	12	0.29	236.00	17332.00	158900	20231017	-47.39	65900	20230509	26.86	116400	-28.18	20240221	80200	4.24	20240206	158900	-47.39	20231017	65900	26.86	20230509	0.88	N	006110	500	73 억		5695002	N	N	4	N	00	N
164	20240401	140158	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83300	800	2	0.97	3181131300	38287	32.00	82300	83900	82000	107200	57800	82500	83086.92	38.71	0	2321	87433	84966	83533	81066	79633	84250	80350	74	24700	500	59400	100	1	14711916	12255	352.97	4.81	12	0.26	236.00	17332.00	158900	20231017	-47.58	65900	20230509	26.40	116400	-28.44	20240221	80200	3.87	20240206	158900	-47.58	20231017	65900	26.40	20230509	0.88	N	006110	500	73 억		5695002	N	N	4	N	00	N
165	20240401	130158	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83800	1300	2	1.58	2749719600	33125	27.69	82300	83900	82000	107200	57800	82500	83010.87	38.71	0	2300	87433	84966	83533	81066	79633	84250	80350	74	24700	500	59400	100	1	14711916	12329	355.08	4.83	12	0.23	236.00	17332.00	158900	20231017	-47.26	65900	20230509	27.16	116400	-28.01	20240221	80200	4.49	20240206	158900	-47.26	20231017	65900	27.16	20230509	0.88	N	006110	500	73 억		5695002	N	N	4	N	00	N
166	20240401	120200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83400	900	2	1.09	2380514600	28710	24.00	82300	83500	82000	107200	57800	82500	82916.30	38.71	0	437	87433	84966	83533	81066	79633	84250	80350	74	24700	500	59400	100	1	14711916	12270	353.39	4.81	12	0.20	236.00	17332.00	158900	20231017	-47.51	65900	20230509	26.56	116400	-28.35	20240221	80200	3.99	20240206	158900	-47.51	20231017	65900	26.56	20230509	0.88	N	006110	500	73 억		5695002	N	N	4	N	00	N
167	20240401	110159	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83100	600	2	0.73	2059086900	24846	20.77	82300	83500	82000	107200	57800	82500	82874.43	38.71	0	-172	87433	84966	83533	81066	79633	84250	80350	74	24700	500	59400	100	1	14711916	12226	352.12	4.79	12	0.17	236.00	17332.00	158900	20231017	-47.70	65900	20230509	26.10	116400	-28.61	20240221	80200	3.62	20240206	158900	-47.70	20231017	65900	26.10	20230509	0.88	N	006110	500	73 억		5695002	N	N	4	N	00	N
168	20240401	100157	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83400	900	2	1.09	1412717600	17082	14.28	82300	83500	82000	107200	57800	82500	82702.47	38.71	0	-282	87433	84966	83533	81066	79633	84250	80350	74	24700	500	59400	100	1	14711916	12270	353.39	4.81	12	0.12	236.00	17332.00	158900	20231017	-47.51	65900	20230509	26.56	116400	-28.35	20240221	80200	3.99	20240206	158900	-47.51	20231017	65900	26.56	20230509	0.88	N	006110	500	73 억		5695002	N	N	4	N	00	N
169	20240401	090158	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82400	-100	5	-0.12	184342400	2232	1.87	82300	82900	82300	107200	57800	82500	82591.92	38.71	0	-974	87433	84966	83533	81066	79633	84250	80350	74	24700	500	59400	100	1	14711916	12123	349.15	4.75	12	0.02	236.00	17332.00	158900	20231017	-48.14	65900	20230509	25.04	116400	-29.21	20240221	80200	2.74	20240206	158900	-48.14	20231017	65900	25.04	20230509	0.88	N	006110	500	73 억		5695002	N	N	4	N	00	N