KissMeData/009160/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	160242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3965	-70	5	-1.73	140661160	34865	49.28	3970	4085	3965	5240	2825	4035	4034.54	3.10	0	427	4231	4132	4006	3907	3781	4182	3957	327	1205	500	2900	5	1	65429516	2594	-40.05	0.42	12	0.05	-99.00	9490.00	6400	20230526	-38.05	3270	20231031	21.25	5440	-27.11	20240326	3750	5.73	20240118	6180	-35.84	20230531	3270	21.25	20231031	1.02	N	009160	500	327 억		2027552	N	N	0	N	00	N
3	20240531	150244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	0	3	0.00	77787245	19245	27.20	3970	4085	3970	5240	2825	4035	4041.95	3.10	0	2019	4231	4132	4006	3907	3781	4182	3957	327	1205	500	2900	5	1	65429516	2640	-40.76	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.95	3270	20231031	23.39	5440	-25.83	20240326	3750	7.60	20240118	6180	-34.71	20230531	3270	23.39	20231031	1.02	N	009160	500	327 억		2027552	N	N	0	N	00	N
4	20240531	140241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4055	20	2	0.50	56770290	14033	19.83	3970	4085	3970	5240	2825	4035	4045.48	3.10	0	2042	4231	4132	4006	3907	3781	4182	3957	327	1205	500	2900	5	1	65429516	2653	-40.96	0.43	12	0.02	-99.00	9490.00	6400	20230526	-36.64	3270	20231031	24.01	5440	-25.46	20240326	3750	8.13	20240118	6180	-34.39	20230531	3270	24.01	20231031	1.02	N	009160	500	327 억		2027552	N	N	0	N	00	N
5	20240531	130243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4055	20	2	0.50	39392650	9732	13.75	3970	4085	3970	5240	2825	4035	4047.74	3.10	0	1680	4231	4132	4006	3907	3781	4182	3957	327	1205	500	2900	5	1	65429516	2653	-40.96	0.43	12	0.01	-99.00	9490.00	6400	20230526	-36.64	3270	20231031	24.01	5440	-25.46	20240326	3750	8.13	20240118	6180	-34.39	20230531	3270	24.01	20231031	1.02	N	009160	500	327 억		2027552	N	N	0	N	00	N
6	20240531	120244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4060	25	2	0.62	33535480	8289	11.72	3970	4085	3970	5240	2825	4035	4045.78	3.10	0	1162	4231	4132	4006	3907	3781	4182	3957	327	1205	500	2900	5	1	65429516	2656	-41.01	0.43	12	0.01	-99.00	9490.00	6400	20230526	-36.56	3270	20231031	24.16	5440	-25.37	20240326	3750	8.27	20240118	6180	-34.30	20230531	3270	24.16	20231031	1.02	N	009160	500	327 억		2027552	N	N	0	N	00	N
7	20240531	110242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	30	2	0.74	26594300	6575	9.29	3970	4085	3970	5240	2825	4035	4044.76	3.10	0	872	4231	4132	4006	3907	3781	4182	3957	327	1205	500	2900	5	1	65429516	2660	-41.06	0.43	12	0.01	-99.00	9490.00	6400	20230526	-36.48	3270	20231031	24.31	5440	-25.28	20240326	3750	8.40	20240118	6180	-34.22	20230531	3270	24.31	20231031	1.02	N	009160	500	327 억		2027552	N	N	0	N	00	N
8	20240531	100244	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4070	35	2	0.87	19636325	4864	6.87	3970	4085	3970	5240	2825	4035	4037.07	3.10	0	341	4231	4132	4006	3907	3781	4182	3957	327	1205	500	2900	5	1	65429516	2663	-41.11	0.43	12	0.01	-99.00	9490.00	6400	20230526	-36.41	3270	20231031	24.46	5440	-25.18	20240326	3750	8.53	20240118	6180	-34.14	20230531	3270	24.46	20231031	1.02	N	009160	500	327 억		2027552	N	N	0	N	00	N
9	20240531	090243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	50	2	1.24	6416455	1608	2.27	3970	4085	3970	5240	2825	4035	3990.33	3.10	0	14	4231	4132	4006	3907	3781	4182	3957	327	1205	500	2900	5	1	65429516	2673	-41.26	0.43	12	0.00	-99.00	9490.00	6400	20230526	-36.17	3270	20231031	24.92	5440	-24.91	20240326	3750	8.93	20240118	6180	-33.90	20230531	3270	24.92	20231031	1.02	N	009160	500	327 억		2027552	N	N	0	N	00	N
10	20240530	160241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4035	40	2	1.00	279029225	70754	98.96	3995	4105	3880	5190	2800	3995	3943.65	3.10	0	-2263	4171	4082	4036	3947	3901	4060	3925	327	1195	500	2870	5	1	65429516	2640	-40.76	0.43	12	0.11	-99.00	9490.00	6400	20230526	-36.95	3270	20231031	23.39	5440	-25.83	20240326	3750	7.60	20240118	6180	-34.71	20230531	3270	23.39	20231031	1.02	N	009160	500	327 억		2026486	N	N	0	N	00	N
11	20240530	150241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	110	2	2.75	271882775	68980	96.48	3995	4105	3880	5190	2800	3995	3941.47	3.10	0	-1700	4171	4082	4036	3947	3901	4060	3925	327	1195	500	2870	5	1	65429516	2686	-41.46	0.43	12	0.11	-99.00	9490.00	6400	20230526	-35.86	3270	20231031	25.54	5440	-24.54	20240326	3750	9.47	20240118	6180	-33.58	20230531	3270	25.54	20231031	1.02	N	009160	500	327 억		2026486	N	N	0	N	00	N
12	20240530	140242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3955	-40	5	-1.00	213495510	54375	76.05	3995	4020	3880	5190	2800	3995	3926.35	3.10	0	5027	4171	4082	4036	3947	3901	4060	3925	327	1195	500	2870	5	1	65429516	2588	-39.95	0.42	12	0.08	-99.00	9490.00	6400	20230526	-38.20	3270	20231031	20.95	5440	-27.30	20240326	3750	5.47	20240118	6180	-36.00	20230531	3270	20.95	20231031	1.02	N	009160	500	327 억		2026486	N	N	0	N	00	N
13	20240530	130242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	-70	5	-1.75	192528525	49055	68.61	3995	4020	3880	5190	2800	3995	3924.75	3.10	0	4716	4171	4082	4036	3947	3901	4060	3925	327	1195	500	2870	5	1	65429516	2568	-39.65	0.41	12	0.07	-99.00	9490.00	6400	20230526	-38.67	3270	20231031	20.03	5440	-27.85	20240326	3750	4.67	20240118	6180	-36.49	20230531	3270	20.03	20231031	1.02	N	009160	500	327 억		2026486	N	N	0	N	00	N
14	20240530	120242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3920	-75	5	-1.88	184854495	47099	65.87	3995	4020	3880	5190	2800	3995	3924.81	3.10	0	4619	4171	4082	4036	3947	3901	4060	3925	327	1195	500	2870	5	1	65429516	2565	-39.60	0.41	12	0.07	-99.00	9490.00	6400	20230526	-38.75	3270	20231031	19.88	5440	-27.94	20240326	3750	4.53	20240118	6180	-36.57	20230531	3270	19.88	20231031	1.02	N	009160	500	327 억		2026486	N	N	0	N	00	N
15	20240530	110242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3910	-85	5	-2.13	166062225	42305	59.17	3995	4020	3880	5190	2800	3995	3925.36	3.10	0	3932	4171	4082	4036	3947	3901	4060	3925	327	1195	500	2870	5	1	65429516	2558	-39.49	0.41	12	0.06	-99.00	9490.00	6400	20230526	-38.91	3270	20231031	19.57	5440	-28.12	20240326	3750	4.27	20240118	6180	-36.73	20230531	3270	19.57	20231031	1.02	N	009160	500	327 억		2026486	N	N	0	N	00	N
16	20240530	100242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3925	-70	5	-1.75	59143850	14955	20.92	3995	4020	3920	5190	2800	3995	3954.79	3.10	0	-2135	4171	4082	4036	3947	3901	4060	3925	327	1195	500	2870	5	1	65429516	2568	-39.65	0.41	12	0.02	-99.00	9490.00	6400	20230526	-38.67	3270	20231031	20.03	5440	-27.85	20240326	3750	4.67	20240118	6180	-36.49	20230531	3270	20.03	20231031	1.02	N	009160	500	327 억		2026486	N	N	0	N	00	N
17	20240530	090242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	0	3	0.00	1953655	489	0.68	3995	4020	3995	5190	2800	3995	3995.20	3.10	0	-164	4171	4082	4036	3947	3901	4060	3925	327	1195	500	2870	5	1	65429516	2614	-40.35	0.42	12	0.00	-99.00	9490.00	6400	20230526	-37.58	3270	20231031	22.17	5440	-26.56	20240326	3750	6.53	20240118	6180	-35.36	20230531	3270	22.17	20231031	1.02	N	009160	500	327 억		2026486	N	N	0	N	00	N
18	20240529	160240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3995	-130	5	-3.15	282999770	70498	113.79	4090	4125	3990	5360	2890	4125	4014.30	3.10	0	2799	4355	4240	4085	3970	3815	4297	4027	327	1235	500	2970	5	1	65429516	2614	-40.35	0.42	12	0.11	-99.00	9490.00	6400	20230526	-37.58	3270	20231031	22.17	5440	-26.56	20240326	3750	6.53	20240118	6180	-35.36	20230531	3270	22.17	20231031	1.02	N	009160	500	327 억		2025731	N	N	0	N	00	N
19	20240529	150241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-125	5	-3.03	255495055	63618	102.69	4090	4125	3990	5360	2890	4125	4016.08	3.10	0	2778	4355	4240	4085	3970	3815	4297	4027	327	1235	500	2970	5	1	65429516	2617	-40.40	0.42	12	0.10	-99.00	9490.00	6400	20230526	-37.50	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	6180	-35.28	20230531	3270	22.32	20231031	1.02	N	009160	500	327 억		2025731	N	N	0	N	00	N
20	20240529	140241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4020	-105	5	-2.55	216145105	53783	86.81	4090	4125	3990	5360	2890	4125	4018.84	3.10	0	2928	4355	4240	4085	3970	3815	4297	4027	327	1235	500	2970	5	1	65429516	2630	-40.61	0.42	12	0.08	-99.00	9490.00	6400	20230526	-37.19	3270	20231031	22.94	5440	-26.10	20240326	3750	7.20	20240118	6180	-34.95	20230531	3270	22.94	20231031	1.02	N	009160	500	327 억		2025731	N	N	0	N	00	N
21	20240529	130240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-125	5	-3.03	205438775	51114	82.51	4090	4125	3990	5360	2890	4125	4019.23	3.10	0	2468	4355	4240	4085	3970	3815	4297	4027	327	1235	500	2970	5	1	65429516	2617	-40.40	0.42	12	0.08	-99.00	9490.00	6400	20230526	-37.50	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	6180	-35.28	20230531	3270	22.32	20231031	1.02	N	009160	500	327 억		2025731	N	N	0	N	00	N
22	20240529	120242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	-120	5	-2.91	188757235	46942	75.77	4090	4125	4000	5360	2890	4125	4021.07	3.10	0	2015	4355	4240	4085	3970	3815	4297	4027	327	1235	500	2970	5	1	65429516	2620	-40.45	0.42	12	0.07	-99.00	9490.00	6400	20230526	-37.42	3270	20231031	22.48	5440	-26.38	20240326	3750	6.80	20240118	6180	-35.19	20230531	3270	22.48	20231031	1.02	N	009160	500	327 억		2025731	N	N	0	N	00	N
23	20240529	110240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-125	5	-3.03	164863645	40982	66.15	4090	4125	4000	5360	2890	4125	4022.83	3.10	0	2249	4355	4240	4085	3970	3815	4297	4027	327	1235	500	2970	5	1	65429516	2617	-40.40	0.42	12	0.06	-99.00	9490.00	6400	20230526	-37.50	3270	20231031	22.32	5440	-26.47	20240326	3750	6.67	20240118	6180	-35.28	20230531	3270	22.32	20231031	1.02	N	009160	500	327 억		2025731	N	N	0	N	00	N
24	20240529	100239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4005	-120	5	-2.91	110500715	27452	44.31	4090	4125	4000	5360	2890	4125	4025.23	3.10	0	-1727	4355	4240	4085	3970	3815	4297	4027	327	1235	500	2970	5	1	65429516	2620	-40.45	0.42	12	0.04	-99.00	9490.00	6400	20230526	-37.42	3270	20231031	22.48	5440	-26.38	20240326	3750	6.80	20240118	6180	-35.19	20230531	3270	22.48	20231031	1.02	N	009160	500	327 억		2025731	N	N	0	N	00	N
25	20240529	090239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	-35	5	-0.85	176045	43	0.07	4090	4125	4090	5360	2890	4125	4094.07	3.10	0	-17	4355	4240	4085	3970	3815	4297	4027	327	1235	500	2970	5	1	65429516	2676	-41.31	0.43	12	0.00	-99.00	9490.00	6400	20230526	-36.09	3270	20231031	25.08	5440	-24.82	20240326	3750	9.07	20240118	6180	-33.82	20230531	3270	25.08	20231031	1.02	N	009160	500	327 억		2025731	N	N	0	N	00	N
26	20240528	160239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	30	2	0.73	254548980	61950	187.89	4110	4200	3930	5320	2870	4095	4108.92	3.10	0	-7566	4251	4172	4121	4042	3991	4147	4017	327	1225	500	2940	5	1	65429516	2699	-41.67	0.43	12	0.09	-99.00	9490.00	6400	20230526	-35.55	3270	20231031	26.15	5440	-24.17	20240326	3750	10.00	20240118	6180	-33.25	20230531	3270	26.15	20231031	1.02	N	009160	500	327 억		2030543	N	N	0	N	00	N
27	20240528	150240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	20	2	0.49	249118945	60634	183.90	4110	4200	3930	5320	2870	4095	4108.57	3.10	0	-7194	4251	4172	4121	4042	3991	4147	4017	327	1225	500	2940	5	1	65429516	2692	-41.57	0.43	12	0.09	-99.00	9490.00	6400	20230526	-35.70	3270	20231031	25.84	5440	-24.36	20240326	3750	9.73	20240118	6180	-33.41	20230531	3270	25.84	20231031	1.02	N	009160	500	327 억		2030543	N	N	0	N	00	N
28	20240528	140241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	40	2	0.98	235090740	57240	173.60	4110	4200	3930	5320	2870	4095	4107.11	3.10	0	-7092	4251	4172	4121	4042	3991	4147	4017	327	1225	500	2940	5	1	65429516	2706	-41.77	0.44	12	0.09	-99.00	9490.00	6400	20230526	-35.39	3270	20231031	26.45	5440	-23.99	20240326	3750	10.27	20240118	6180	-33.09	20230531	3270	26.45	20231031	1.02	N	009160	500	327 억		2030543	N	N	0	N	00	N
29	20240528	130239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	60	2	1.47	222738960	54250	164.53	4110	4200	3930	5320	2870	4095	4105.79	3.10	0	-7457	4251	4172	4121	4042	3991	4147	4017	327	1225	500	2940	5	1	65429516	2719	-41.97	0.44	12	0.08	-99.00	9490.00	6400	20230526	-35.08	3270	20231031	27.06	5440	-23.62	20240326	3750	10.80	20240118	6180	-32.77	20230531	3270	27.06	20231031	1.02	N	009160	500	327 억		2030543	N	N	0	N	00	N
30	20240528	120239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	20	2	0.49	152351480	37262	113.01	4110	4200	3930	5320	2870	4095	4088.66	3.10	0	2257	4251	4172	4121	4042	3991	4147	4017	327	1225	500	2940	5	1	65429516	2692	-41.57	0.43	12	0.06	-99.00	9490.00	6400	20230526	-35.70	3270	20231031	25.84	5440	-24.36	20240326	3750	9.73	20240118	6180	-33.41	20230531	3270	25.84	20231031	1.02	N	009160	500	327 억		2030543	N	N	0	N	00	N
31	20240528	110239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	30	2	0.73	126496825	30981	93.96	4110	4200	3930	5320	2870	4095	4083.05	3.10	0	1227	4251	4172	4121	4042	3991	4147	4017	327	1225	500	2940	5	1	65429516	2699	-41.67	0.43	12	0.05	-99.00	9490.00	6400	20230526	-35.55	3270	20231031	26.15	5440	-24.17	20240326	3750	10.00	20240118	6180	-33.25	20230531	3270	26.15	20231031	1.02	N	009160	500	327 억		2030543	N	N	0	N	00	N
32	20240528	100240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	-15	5	-0.37	79677160	19657	59.62	4110	4170	3930	5320	2870	4095	4053.37	3.10	0	1089	4251	4172	4121	4042	3991	4147	4017	327	1225	500	2940	5	1	65429516	2670	-41.21	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.25	3270	20231031	24.77	5440	-25.00	20240326	3750	8.80	20240118	6180	-33.98	20230531	3270	24.77	20231031	1.02	N	009160	500	327 억		2030543	N	N	0	N	00	N
33	20240528	090240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	65	2	1.59	3569945	865	2.62	4110	4170	4100	5320	2870	4095	4127.10	3.10	0	177	4251	4172	4121	4042	3991	4147	4017	327	1225	500	2940	5	1	65429516	2722	-42.02	0.44	12	0.00	-99.00	9490.00	6400	20230526	-35.00	3270	20231031	27.22	5440	-23.53	20240326	3750	10.93	20240118	6180	-32.69	20230531	3270	27.22	20231031	1.02	N	009160	500	327 억		2030543	N	N	0	N	00	N
34	20240527	160235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	-45	5	-1.09	134409630	32746	137.95	4200	4200	4070	5380	2900	4140	4104.64	3.12	0	-6187	4366	4252	4186	4072	4006	4220	4040	327	1240	500	2980	5	1	65429516	2679	-41.36	0.43	12	0.05	-99.00	9490.00	6400	20230526	-36.02	3270	20231031	25.23	5440	-24.72	20240326	3750	9.20	20240118	6180	-33.74	20230531	3270	25.23	20231031	1.02	N	009160	500	327 억		2044026	N	N	0	N	00	N
35	20240527	150238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-30	5	-0.72	129467650	31540	132.87	4200	4200	4070	5380	2900	4140	4104.87	3.12	0	-6311	4366	4252	4186	4072	4006	4220	4040	327	1240	500	2980	5	1	65429516	2689	-41.52	0.43	12	0.05	-99.00	9490.00	6400	20230526	-35.78	3270	20231031	25.69	5440	-24.45	20240326	3750	9.60	20240118	6180	-33.50	20230531	3270	25.69	20231031	1.02	N	009160	500	327 억		2044026	N	N	0	N	00	N
36	20240527	140239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	-35	5	-0.85	99809375	24303	102.38	4200	4200	4070	5380	2900	4140	4106.87	3.12	0	-5199	4366	4252	4186	4072	4006	4220	4040	327	1240	500	2980	5	1	65429516	2686	-41.46	0.43	12	0.04	-99.00	9490.00	6400	20230526	-35.86	3270	20231031	25.54	5440	-24.54	20240326	3750	9.47	20240118	6180	-33.58	20230531	3270	25.54	20231031	1.02	N	009160	500	327 억		2044026	N	N	0	N	00	N
37	20240527	130239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	-50	5	-1.21	79468480	19374	81.62	4200	4200	4070	5380	2900	4140	4101.81	3.12	0	-3148	4366	4252	4186	4072	4006	4220	4040	327	1240	500	2980	5	1	65429516	2676	-41.31	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.09	3270	20231031	25.08	5440	-24.82	20240326	3750	9.07	20240118	6180	-33.82	20230531	3270	25.08	20231031	1.02	N	009160	500	327 억		2044026	N	N	0	N	00	N
38	20240527	120239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	-45	5	-1.09	67347630	16415	69.15	4200	4200	4070	5380	2900	4140	4102.81	3.12	0	-3376	4366	4252	4186	4072	4006	4220	4040	327	1240	500	2980	5	1	65429516	2679	-41.36	0.43	12	0.03	-99.00	9490.00	6400	20230526	-36.02	3270	20231031	25.23	5440	-24.72	20240326	3750	9.20	20240118	6180	-33.74	20230531	3270	25.23	20231031	1.02	N	009160	500	327 억		2044026	N	N	0	N	00	N
39	20240527	110239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	-50	5	-1.21	61919855	15091	63.57	4200	4200	4070	5380	2900	4140	4103.10	3.12	0	-3262	4366	4252	4186	4072	4006	4220	4040	327	1240	500	2980	5	1	65429516	2676	-41.31	0.43	12	0.02	-99.00	9490.00	6400	20230526	-36.09	3270	20231031	25.08	5440	-24.82	20240326	3750	9.07	20240118	6180	-33.82	20230531	3270	25.08	20231031	1.02	N	009160	500	327 억		2044026	N	N	0	N	00	N
40	20240527	100239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	-50	5	-1.21	44033730	10717	45.15	4200	4200	4085	5380	2900	4140	4108.77	3.12	0	-1848	4366	4252	4186	4072	4006	4220	4040	327	1240	500	2980	5	1	65429516	2676	-41.31	0.43	12	0.02	-99.00	9490.00	6400	20230526	-36.09	3270	20231031	25.08	5440	-24.82	20240326	3750	9.07	20240118	6180	-33.82	20230531	3270	25.08	20231031	1.02	N	009160	500	327 억		2044026	N	N	0	N	00	N
41	20240527	090238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4145	5	2	0.12	256145	61	0.26	4200	4200	4145	5380	2900	4140	4199.10	3.12	0	-3	4366	4252	4186	4072	4006	4220	4040	327	1240	500	2980	5	1	65429516	2712	-41.87	0.44	12	0.00	-99.00	9490.00	6400	20230526	-35.23	3270	20231031	26.76	5440	-23.81	20240326	3750	10.53	20240118	6180	-32.93	20230531	3270	26.76	20231031	1.02	N	009160	500	327 억		2044026	N	N	0	N	00	N
42	20240524	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	-15	5	-0.36	98186340	23498	92.39	4160	4300	4120	5400	2910	4155	4178.50	3.13	0	-1026	4328	4241	4198	4111	4068	4220	4090	327	1245	500	2990	5	1	65429516	2709	-41.82	0.44	12	0.04	-99.00	9490.00	6400	20230526	-35.31	3270	20231031	26.61	5440	-23.90	20240326	3750	10.40	20240118	6400	-35.31	20230526	3270	26.61	20231031	1.02	N	009160	500	327 억		2045270	N	N	0	N	00	N
43	20240524	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	0	3	0.00	95033520	22737	89.40	4160	4300	4120	5400	2910	4155	4179.69	3.13	0	-567	4328	4241	4198	4111	4068	4220	4090	327	1245	500	2990	5	1	65429516	2719	-41.97	0.44	12	0.03	-99.00	9490.00	6400	20230526	-35.08	3270	20231031	27.06	5440	-23.62	20240326	3750	10.80	20240118	6400	-35.08	20230526	3270	27.06	20231031	1.02	N	009160	500	327 억		2045270	N	N	0	N	00	N
44	20240524	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	10	2	0.24	34729165	8362	32.88	4160	4180	4130	5400	2910	4155	4153.21	3.13	0	-595	4328	4241	4198	4111	4068	4220	4090	327	1245	500	2990	5	1	65429516	2725	-42.07	0.44	12	0.01	-99.00	9490.00	6400	20230526	-34.92	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	6400	-34.92	20230526	3270	27.37	20231031	1.02	N	009160	500	327 억		2045270	N	N	0	N	00	N
45	20240524	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	0	3	0.00	25945685	6249	24.57	4160	4180	4130	5400	2910	4155	4151.97	3.13	0	-1159	4328	4241	4198	4111	4068	4220	4090	327	1245	500	2990	5	1	65429516	2719	-41.97	0.44	12	0.01	-99.00	9490.00	6400	20230526	-35.08	3270	20231031	27.06	5440	-23.62	20240326	3750	10.80	20240118	6400	-35.08	20230526	3270	27.06	20231031	1.02	N	009160	500	327 억		2045270	N	N	0	N	00	N
46	20240524	120230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	5	2	0.12	21813095	5257	20.67	4160	4180	4130	5400	2910	4155	4149.34	3.13	0	-1302	4328	4241	4198	4111	4068	4220	4090	327	1245	500	2990	5	1	65429516	2722	-42.02	0.44	12	0.01	-99.00	9490.00	6400	20230526	-35.00	3270	20231031	27.22	5440	-23.53	20240326	3750	10.93	20240118	6400	-35.00	20230526	3270	27.22	20231031	1.02	N	009160	500	327 억		2045270	N	N	0	N	00	N
47	20240524	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	10	2	0.24	19545520	4712	18.53	4160	4180	4130	5400	2910	4155	4148.03	3.13	0	-1458	4328	4241	4198	4111	4068	4220	4090	327	1245	500	2990	5	1	65429516	2725	-42.07	0.44	12	0.01	-99.00	9490.00	6400	20230526	-34.92	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	6400	-34.92	20230526	3270	27.37	20231031	1.02	N	009160	500	327 억		2045270	N	N	0	N	00	N
48	20240524	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	-15	5	-0.36	12456420	3002	11.80	4160	4180	4140	5400	2910	4155	4149.37	3.13	0	-1400	4328	4241	4198	4111	4068	4220	4090	327	1245	500	2990	5	1	65429516	2709	-41.82	0.44	12	0.00	-99.00	9490.00	6400	20230526	-35.31	3270	20231031	26.61	5440	-23.90	20240326	3750	10.40	20240118	6400	-35.31	20230526	3270	26.61	20231031	1.02	N	009160	500	327 억		2045270	N	N	0	N	00	N
49	20240524	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	25	2	0.60	24980	6	0.02	4160	4180	4160	5400	2910	4155	4163.33	3.13	0	0	4328	4241	4198	4111	4068	4220	4090	327	1245	500	2990	5	1	65429516	2735	-42.22	0.44	12	0.00	-99.00	9490.00	6400	20230526	-34.69	3270	20231031	27.83	5440	-23.16	20240326	3750	11.47	20240118	6400	-34.69	20230526	3270	27.83	20231031	1.02	N	009160	500	327 억		2045270	N	N	0	N	00	N
50	20240523	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	-55	5	-1.31	106634640	25432	87.88	4210	4285	4155	5470	2950	4210	4192.93	3.14	0	-9771	4316	4262	4181	4127	4046	4290	4155	327	1260	500	3030	5	1	65429516	2719	-41.97	0.44	12	0.04	-99.00	9490.00	6400	20230526	-35.08	3270	20231031	27.06	5440	-23.62	20240326	3750	10.80	20240118	6400	-35.08	20230526	3270	27.06	20231031	1.06	N	009160	500	327 억		2056082	N	N	0	N	00	N
51	20240523	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-45	5	-1.07	95956090	22866	79.01	4210	4285	4155	5470	2950	4210	4196.45	3.14	0	-8822	4316	4262	4181	4127	4046	4290	4155	327	1260	500	3030	5	1	65429516	2725	-42.07	0.44	12	0.03	-99.00	9490.00	6400	20230526	-34.92	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	6400	-34.92	20230526	3270	27.37	20231031	1.06	N	009160	500	327 억		2056082	N	N	0	N	00	N
52	20240523	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	-50	5	-1.19	86781625	20659	71.39	4210	4285	4155	5470	2950	4210	4200.67	3.14	0	-8159	4316	4262	4181	4127	4046	4290	4155	327	1260	500	3030	5	1	65429516	2722	-42.02	0.44	12	0.03	-99.00	9490.00	6400	20230526	-35.00	3270	20231031	27.22	5440	-23.53	20240326	3750	10.93	20240118	6400	-35.00	20230526	3270	27.22	20231031	1.06	N	009160	500	327 억		2056082	N	N	0	N	00	N
53	20240523	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-45	5	-1.07	75971400	18060	62.41	4210	4285	4160	5470	2950	4210	4206.61	3.14	0	-8123	4316	4262	4181	4127	4046	4290	4155	327	1260	500	3030	5	1	65429516	2725	-42.07	0.44	12	0.03	-99.00	9490.00	6400	20230526	-34.92	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	6400	-34.92	20230526	3270	27.37	20231031	1.06	N	009160	500	327 억		2056082	N	N	0	N	00	N
54	20240523	120228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-30	5	-0.71	68054890	16159	55.84	4210	4285	4165	5470	2950	4210	4211.58	3.14	0	-7444	4316	4262	4181	4127	4046	4290	4155	327	1260	500	3030	5	1	65429516	2735	-42.22	0.44	12	0.02	-99.00	9490.00	6400	20230526	-34.69	3270	20231031	27.83	5440	-23.16	20240326	3750	11.47	20240118	6400	-34.69	20230526	3270	27.83	20231031	1.06	N	009160	500	327 억		2056082	N	N	0	N	00	N
55	20240523	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4210	0	3	0.00	54058305	12817	44.29	4210	4285	4165	5470	2950	4210	4217.70	3.14	0	-6976	4316	4262	4181	4127	4046	4290	4155	327	1260	500	3030	5	1	65429516	2755	-42.53	0.44	12	0.02	-99.00	9490.00	6400	20230526	-34.22	3270	20231031	28.75	5440	-22.61	20240326	3750	12.27	20240118	6400	-34.22	20230526	3270	28.75	20231031	1.06	N	009160	500	327 억		2056082	N	N	0	N	00	N
56	20240523	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	5	2	0.12	38847750	9196	31.78	4210	4285	4165	5470	2950	4210	4224.42	3.14	0	-4878	4316	4262	4181	4127	4046	4290	4155	327	1260	500	3030	5	1	65429516	2758	-42.58	0.44	12	0.01	-99.00	9490.00	6400	20230526	-34.14	3270	20231031	28.90	5440	-22.52	20240326	3750	12.40	20240118	6400	-34.14	20230526	3270	28.90	20231031	1.06	N	009160	500	327 억		2056082	N	N	0	N	00	N
57	20240523	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	-10	5	-0.24	967665	230	0.79	4210	4210	4200	5470	2950	4210	4207.24	3.14	0	-54	4316	4262	4181	4127	4046	4290	4155	327	1260	500	3030	5	1	65429516	2748	-42.42	0.44	12	0.00	-99.00	9490.00	6400	20230526	-34.38	3270	20231031	28.44	5440	-22.79	20240326	3750	12.00	20240118	6400	-34.38	20230526	3270	28.44	20231031	1.06	N	009160	500	327 억		2056082	N	N	0	N	00	N
58	20240522	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4210	60	2	1.45	120476880	28939	34.74	4140	4235	4100	5390	2905	4150	4163.10	3.14	0	-235	4256	4202	4176	4122	4096	4190	4110	327	1240	500	2980	5	1	65429516	2755	-42.53	0.44	12	0.04	-99.00	9490.00	6410	20230515	-34.32	3270	20231031	28.75	5440	-22.61	20240326	3750	12.27	20240118	6400	-34.22	20230526	3270	28.75	20231031	1.08	N	009160	500	327 억		2053887	N	N	0	N	00	N
59	20240522	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4190	40	2	0.96	111268160	26740	32.10	4140	4235	4100	5390	2905	4150	4161.11	3.14	0	313	4256	4202	4176	4122	4096	4190	4110	327	1240	500	2980	5	1	65429516	2741	-42.32	0.44	12	0.04	-99.00	9490.00	6410	20230515	-34.63	3270	20231031	28.13	5440	-22.98	20240326	3750	11.73	20240118	6400	-34.53	20230526	3270	28.13	20231031	1.08	N	009160	500	327 억		2053887	N	N	0	N	00	N
60	20240522	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4230	80	2	1.93	97013690	23318	27.99	4140	4235	4100	5390	2905	4150	4160.46	3.14	0	-392	4256	4202	4176	4122	4096	4190	4110	327	1240	500	2980	5	1	65429516	2768	-42.73	0.45	12	0.04	-99.00	9490.00	6410	20230515	-34.01	3270	20231031	29.36	5440	-22.24	20240326	3750	12.80	20240118	6400	-33.91	20230526	3270	29.36	20231031	1.08	N	009160	500	327 억		2053887	N	N	0	N	00	N
61	20240522	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	15	2	0.36	60727390	14674	17.62	4140	4180	4100	5390	2905	4150	4138.43	3.14	0	147	4256	4202	4176	4122	4096	4190	4110	327	1240	500	2980	5	1	65429516	2725	-42.07	0.44	12	0.02	-99.00	9490.00	6410	20230515	-35.02	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	6400	-34.92	20230526	3270	27.37	20231031	1.08	N	009160	500	327 억		2053887	N	N	0	N	00	N
62	20240522	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	0	3	0.00	48594780	11757	14.11	4140	4180	4100	5390	2905	4150	4133.26	3.14	0	1221	4256	4202	4176	4122	4096	4190	4110	327	1240	500	2980	5	1	65429516	2715	-41.92	0.44	12	0.02	-99.00	9490.00	6410	20230515	-35.26	3270	20231031	26.91	5440	-23.71	20240326	3750	10.67	20240118	6400	-35.16	20230526	3270	26.91	20231031	1.08	N	009160	500	327 억		2053887	N	N	0	N	00	N
63	20240522	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	-15	5	-0.36	39644515	9595	11.52	4140	4180	4100	5390	2905	4150	4131.79	3.14	0	-80	4256	4202	4176	4122	4096	4190	4110	327	1240	500	2980	5	1	65429516	2706	-41.77	0.44	12	0.01	-99.00	9490.00	6410	20230515	-35.49	3270	20231031	26.45	5440	-23.99	20240326	3750	10.27	20240118	6400	-35.39	20230526	3270	26.45	20231031	1.08	N	009160	500	327 억		2053887	N	N	0	N	00	N
64	20240522	100227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4145	-5	5	-0.12	31256680	7571	9.09	4140	4180	4100	5390	2905	4150	4128.47	3.14	0	-169	4256	4202	4176	4122	4096	4190	4110	327	1240	500	2980	5	1	65429516	2712	-41.87	0.44	12	0.01	-99.00	9490.00	6410	20230515	-35.34	3270	20231031	26.76	5440	-23.81	20240326	3750	10.53	20240118	6400	-35.23	20230526	3270	26.76	20231031	1.08	N	009160	500	327 억		2053887	N	N	0	N	00	N
65	20240522	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	0	3	0.00	2184780	527	0.63	4140	4150	4140	5390	2905	4150	4145.69	3.14	0	263	4256	4202	4176	4122	4096	4190	4110	327	1240	500	2980	5	1	65429516	2715	-41.92	0.44	12	0.00	-99.00	9490.00	6410	20230515	-35.26	3270	20231031	26.91	5440	-23.71	20240326	3750	10.67	20240118	6400	-35.16	20230526	3270	26.91	20231031	1.08	N	009160	500	327 억		2053887	N	N	0	N	00	N
66	20240521	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	-90	5	-2.12	345605095	82874	257.88	4200	4230	4150	5510	2970	4240	4170.32	3.12	0	6384	4313	4276	4213	4176	4113	4245	4145	327	1270	500	3050	5	1	65429516	2715	-41.92	0.44	12	0.13	-99.00	9490.00	6520	20230512	-36.35	3270	20231031	26.91	5440	-23.71	20240326	3750	10.67	20240118	6400	-35.16	20230526	3270	26.91	20231031	1.06	N	009160	500	327 억		2042194	N	N	0	N	00	N
67	20240521	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-60	5	-1.42	301621090	72295	224.96	4200	4230	4150	5510	2970	4240	4172.09	3.12	0	5920	4313	4276	4213	4176	4113	4245	4145	327	1270	500	3050	5	1	65429516	2735	-42.22	0.44	12	0.11	-99.00	9490.00	6520	20230512	-35.89	3270	20231031	27.83	5440	-23.16	20240326	3750	11.47	20240118	6400	-34.69	20230526	3270	27.83	20231031	1.06	N	009160	500	327 억		2042194	N	N	0	N	00	N
68	20240521	140227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4185	-55	5	-1.30	289543955	69398	215.94	4200	4230	4150	5510	2970	4240	4172.22	3.12	0	6336	4313	4276	4213	4176	4113	4245	4145	327	1270	500	3050	5	1	65429516	2738	-42.27	0.44	12	0.11	-99.00	9490.00	6520	20230512	-35.81	3270	20231031	27.98	5440	-23.07	20240326	3750	11.60	20240118	6400	-34.61	20230526	3270	27.98	20231031	1.06	N	009160	500	327 억		2042194	N	N	0	N	00	N
69	20240521	130228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4160	-80	5	-1.89	266101755	63773	198.44	4200	4230	4150	5510	2970	4240	4172.64	3.12	0	5861	4313	4276	4213	4176	4113	4245	4145	327	1270	500	3050	5	1	65429516	2722	-42.02	0.44	12	0.10	-99.00	9490.00	6520	20230512	-36.20	3270	20231031	27.22	5440	-23.53	20240326	3750	10.93	20240118	6400	-35.00	20230526	3270	27.22	20231031	1.06	N	009160	500	327 억		2042194	N	N	0	N	00	N
70	20240521	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	-70	5	-1.65	173813985	41563	129.33	4200	4230	4155	5510	2970	4240	4181.94	3.12	0	149	4313	4276	4213	4176	4113	4245	4145	327	1270	500	3050	5	1	65429516	2728	-42.12	0.44	12	0.06	-99.00	9490.00	6520	20230512	-36.04	3270	20231031	27.52	5440	-23.35	20240326	3750	11.20	20240118	6400	-34.84	20230526	3270	27.52	20231031	1.06	N	009160	500	327 억		2042194	N	N	0	N	00	N
71	20240521	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-75	5	-1.77	118888590	28371	88.28	4200	4230	4160	5510	2970	4240	4190.50	3.12	0	535	4313	4276	4213	4176	4113	4245	4145	327	1270	500	3050	5	1	65429516	2725	-42.07	0.44	12	0.04	-99.00	9490.00	6520	20230512	-36.12	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	6400	-34.92	20230526	3270	27.37	20231031	1.06	N	009160	500	327 억		2042194	N	N	0	N	00	N
72	20240521	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4185	-55	5	-1.30	98805675	23564	73.32	4200	4230	4165	5510	2970	4240	4193.08	3.12	0	2126	4313	4276	4213	4176	4113	4245	4145	327	1270	500	3050	5	1	65429516	2738	-42.27	0.44	12	0.04	-99.00	9490.00	6520	20230512	-35.81	3270	20231031	27.98	5440	-23.07	20240326	3750	11.60	20240118	6400	-34.61	20230526	3270	27.98	20231031	1.06	N	009160	500	327 억		2042194	N	N	0	N	00	N
73	20240521	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-60	5	-1.42	16326070	3875	12.06	4200	4215	4180	5510	2970	4240	4213.18	3.12	0	-333	4313	4276	4213	4176	4113	4245	4145	327	1270	500	3050	5	1	65429516	2735	-42.22	0.44	12	0.01	-99.00	9490.00	6520	20230512	-35.89	3270	20231031	27.83	5440	-23.16	20240326	3750	11.47	20240118	6400	-34.69	20230526	3270	27.83	20231031	1.06	N	009160	500	327 억		2042194	N	N	0	N	00	N
74	20240517	160228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	-65	5	-1.50	291610350	69090	59.65	4330	4335	4125	5640	3045	4345	4220.73	3.16	0	-27223	4518	4431	4348	4261	4178	4475	4305	327	1295	500	3120	5	1	65429516	2800	-43.23	0.45	12	0.11	-99.00	9490.00	7130	20230511	-39.97	3270	20231031	30.89	5440	-21.32	20240326	3750	14.13	20240118	6400	-33.12	20230526	3270	30.89	20231031	0.98	N	009160	500	327 억		2069234	N	N	1	N	00	N
75	20240517	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	-60	5	-1.38	271138905	64305	55.51	4330	4335	4125	5640	3045	4345	4216.45	3.16	0	-25372	4518	4431	4348	4261	4178	4475	4305	327	1295	500	3120	5	1	65429516	2804	-43.28	0.45	12	0.10	-99.00	9490.00	7130	20230511	-39.90	3270	20231031	31.04	5440	-21.23	20240326	3750	14.27	20240118	6400	-33.05	20230526	3270	31.04	20231031	0.98	N	009160	500	327 억		2069234	N	N	0	N	00	N
76	20240517	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	-180	5	-4.14	218339265	51830	44.74	4330	4335	4125	5640	3045	4345	4212.60	3.16	0	-21914	4518	4431	4348	4261	4178	4475	4305	327	1295	500	3120	5	1	65429516	2725	-42.07	0.44	12	0.08	-99.00	9490.00	7130	20230511	-41.58	3270	20231031	27.37	5440	-23.44	20240326	3750	11.07	20240118	6400	-34.92	20230526	3270	27.37	20231031	0.98	N	009160	500	327 억		2069234	N	N	0	N	00	N
77	20240517	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4235	-110	5	-2.53	112129485	26457	22.84	4330	4335	4210	5640	3045	4345	4238.18	3.16	0	-13122	4518	4431	4348	4261	4178	4475	4305	327	1295	500	3120	5	1	65429516	2771	-42.78	0.45	12	0.04	-99.00	9490.00	7130	20230511	-40.60	3270	20231031	29.51	5440	-22.15	20240326	3750	12.93	20240118	6400	-33.83	20230526	3270	29.51	20231031	0.98	N	009160	500	327 억		2069234	N	N	0	N	00	N
78	20240517	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4220	-125	5	-2.88	103414090	24395	21.06	4330	4335	4210	5640	3045	4345	4239.15	3.16	0	-11783	4518	4431	4348	4261	4178	4475	4305	327	1295	500	3120	5	1	65429516	2761	-42.63	0.44	12	0.04	-99.00	9490.00	7130	20230511	-40.81	3270	20231031	29.05	5440	-22.43	20240326	3750	12.53	20240118	6400	-34.06	20230526	3270	29.05	20231031	0.98	N	009160	500	327 억		2069234	N	N	0	N	00	N
79	20240517	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4240	-105	5	-2.42	56525345	13288	11.47	4330	4335	4215	5640	3045	4345	4253.86	3.16	0	-1430	4518	4431	4348	4261	4178	4475	4305	327	1295	500	3120	5	1	65429516	2774	-42.83	0.45	12	0.02	-99.00	9490.00	7130	20230511	-40.53	3270	20231031	29.66	5440	-22.06	20240326	3750	13.07	20240118	6400	-33.75	20230526	3270	29.66	20231031	0.98	N	009160	500	327 억		2069234	N	N	0	N	00	N
80	20240517	100224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4235	-110	5	-2.53	43174775	10133	8.75	4330	4335	4215	5640	3045	4345	4260.81	3.16	0	619	4518	4431	4348	4261	4178	4475	4305	327	1295	500	3120	5	1	65429516	2771	-42.78	0.45	12	0.02	-99.00	9490.00	7130	20230511	-40.60	3270	20231031	29.51	5440	-22.15	20240326	3750	12.93	20240118	6400	-33.83	20230526	3270	29.51	20231031	0.98	N	009160	500	327 억		2069234	N	N	0	N	00	N
81	20240517	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	-10	5	-0.23	1836055	425	0.37	4330	4335	4310	5640	3045	4345	4320.13	3.16	0	-245	4518	4431	4348	4261	4178	4475	4305	327	1295	500	3120	5	1	65429516	2836	-43.79	0.46	12	0.00	-99.00	9490.00	7130	20230511	-39.20	3270	20231031	32.57	5440	-20.31	20240326	3750	15.60	20240118	6400	-32.27	20230526	3270	32.57	20231031	0.98	N	009160	500	327 억		2069234	N	N	0	N	00	N
82	20240516	160225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	35	2	0.81	496141985	113875	164.96	4315	4435	4265	5600	3020	4310	4356.90	3.14	0	13834	4503	4406	4303	4206	4103	4455	4255	327	1290	500	3100	5	1	65429516	2843	-43.89	0.46	12	0.17	-99.00	9490.00	7130	20230511	-39.06	3270	20231031	32.87	5440	-20.13	20240326	3750	15.87	20240118	6400	-32.11	20230526	3270	32.87	20231031	0.99	N	009160	500	327 억		2057516	N	N	78	N	00	N
83	20240516	150223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	10	2	0.23	486939295	111752	161.88	4315	4435	4265	5600	3020	4310	4357.32	3.14	0	13680	4503	4406	4303	4206	4103	4455	4255	327	1290	500	3100	5	1	65429516	2827	-43.64	0.46	12	0.17	-99.00	9490.00	7130	20230511	-39.41	3270	20231031	32.11	5440	-20.59	20240326	3750	15.20	20240118	6400	-32.50	20230526	3270	32.11	20231031	0.99	N	009160	500	327 억		2057516	N	N	78	N	00	N
84	20240516	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	15	2	0.35	454477490	104227	150.98	4315	4435	4265	5600	3020	4310	4360.46	3.14	0	9971	4503	4406	4303	4206	4103	4455	4255	327	1290	500	3100	5	1	65429516	2830	-43.69	0.46	12	0.16	-99.00	9490.00	7130	20230511	-39.34	3270	20231031	32.26	5440	-20.50	20240326	3750	15.33	20240118	6400	-32.42	20230526	3270	32.26	20231031	0.99	N	009160	500	327 억		2057516	N	N	78	N	00	N
85	20240516	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	15	2	0.35	399942010	91662	132.78	4315	4435	4265	5600	3020	4310	4363.23	3.14	0	1311	4503	4406	4303	4206	4103	4455	4255	327	1290	500	3100	5	1	65429516	2830	-43.69	0.46	12	0.14	-99.00	9490.00	7130	20230511	-39.34	3270	20231031	32.26	5440	-20.50	20240326	3750	15.33	20240118	6400	-32.42	20230526	3270	32.26	20231031	0.99	N	009160	500	327 억		2057516	N	N	78	N	00	N
86	20240516	120224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	-10	5	-0.23	379233640	86872	125.84	4315	4435	4265	5600	3020	4310	4365.43	3.14	0	-1148	4503	4406	4303	4206	4103	4455	4255	327	1290	500	3100	5	1	65429516	2813	-43.43	0.45	12	0.13	-99.00	9490.00	7130	20230511	-39.69	3270	20231031	31.50	5440	-20.96	20240326	3750	14.67	20240118	6400	-32.81	20230526	3270	31.50	20231031	0.99	N	009160	500	327 억		2057516	N	N	78	N	00	N
87	20240516	110223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	-5	5	-0.12	353848465	80986	117.32	4315	4435	4265	5600	3020	4310	4369.25	3.14	0	-3692	4503	4406	4303	4206	4103	4455	4255	327	1290	500	3100	5	1	65429516	2817	-43.48	0.45	12	0.12	-99.00	9490.00	7130	20230511	-39.62	3270	20231031	31.65	5440	-20.86	20240326	3750	14.80	20240118	6400	-32.73	20230526	3270	31.65	20231031	0.99	N	009160	500	327 억		2057516	N	N	78	N	00	N
88	20240516	100224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	25	2	0.58	314797320	71904	104.16	4315	4435	4310	5600	3020	4310	4378.02	3.14	0	-3241	4503	4406	4303	4206	4103	4455	4255	327	1290	500	3100	5	1	65429516	2836	-43.79	0.46	12	0.11	-99.00	9490.00	7130	20230511	-39.20	3270	20231031	32.57	5440	-20.31	20240326	3750	15.60	20240118	6400	-32.27	20230526	3270	32.57	20231031	0.99	N	009160	500	327 억		2057516	N	N	78	N	00	N
89	20240516	090223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4315	5	2	0.12	893205	207	0.30	4315	4315	4315	5600	3020	4310	4315.00	3.14	0	-107	4503	4406	4303	4206	4103	4455	4255	327	1290	500	3100	5	1	65429516	2823	-43.59	0.45	12	0.00	-99.00	9490.00	7130	20230511	-39.48	3270	20231031	31.96	5440	-20.68	20240326	3750	15.07	20240118	6400	-32.58	20230526	3270	31.96	20231031	0.99	N	009160	500	327 억		2057516	N	N	78	N	00	N
90	20240514	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	95	2	2.25	295488795	68479	165.97	4200	4400	4200	5470	2955	4215	4315.03	3.11	0	17225	4498	4356	4258	4116	4018	4307	4067	327	1255	500	3030	5	1	65429516	2820	-43.54	0.45	12	0.10	-99.00	9490.00	7130	20230511	-39.55	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	6410	-32.76	20230515	3270	31.80	20231031	1.01	N	009160	500	327 억		2036051	N	N	78	N	00	N
91	20240514	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4260	45	2	1.07	284715275	65969	159.89	4200	4400	4200	5470	2955	4215	4315.89	3.11	0	15833	4498	4356	4258	4116	4018	4307	4067	327	1255	500	3030	5	1	65429516	2787	-43.03	0.45	12	0.10	-99.00	9490.00	7130	20230511	-40.25	3270	20231031	30.28	5440	-21.69	20240326	3750	13.60	20240118	6410	-33.54	20230515	3270	30.28	20231031	1.01	N	009160	500	327 억		2036051	N	N	541	N	00	N
92	20240514	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4250	35	2	0.83	250698255	57980	140.52	4200	4400	4200	5470	2955	4215	4323.87	3.11	0	13325	4498	4356	4258	4116	4018	4307	4067	327	1255	500	3030	5	1	65429516	2781	-42.93	0.45	12	0.09	-99.00	9490.00	7130	20230511	-40.39	3270	20231031	29.97	5440	-21.88	20240326	3750	13.33	20240118	6410	-33.70	20230515	3270	29.97	20231031	1.01	N	009160	500	327 억		2036051	N	N	541	N	00	N
93	20240514	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4260	45	2	1.07	232558030	53725	130.21	4200	4400	4200	5470	2955	4215	4328.67	3.11	0	11989	4498	4356	4258	4116	4018	4307	4067	327	1255	500	3030	5	1	65429516	2787	-43.03	0.45	12	0.08	-99.00	9490.00	7130	20230511	-40.25	3270	20231031	30.28	5440	-21.69	20240326	3750	13.60	20240118	6410	-33.54	20230515	3270	30.28	20231031	1.01	N	009160	500	327 억		2036051	N	N	541	N	00	N
94	20240514	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	110	2	2.61	175683135	40515	98.19	4200	4400	4200	5470	2955	4215	4336.25	3.11	0	6293	4498	4356	4258	4116	4018	4307	4067	327	1255	500	3030	5	1	65429516	2830	-43.69	0.46	12	0.06	-99.00	9490.00	7130	20230511	-39.34	3270	20231031	32.26	5440	-20.50	20240326	3750	15.33	20240118	6410	-32.53	20230515	3270	32.26	20231031	1.01	N	009160	500	327 억		2036051	N	N	541	N	00	N
95	20240514	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	135	2	3.20	152704520	35226	85.38	4200	4400	4200	5470	2955	4215	4334.99	3.11	0	7137	4498	4356	4258	4116	4018	4307	4067	327	1255	500	3030	5	1	65429516	2846	-43.94	0.46	12	0.05	-99.00	9490.00	7130	20230511	-38.99	3270	20231031	33.03	5440	-20.04	20240326	3750	16.00	20240118	6410	-32.14	20230515	3270	33.03	20231031	1.01	N	009160	500	327 억		2036051	N	N	541	N	00	N
96	20240514	100225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4375	160	2	3.80	79643380	18507	44.85	4200	4375	4200	5470	2955	4215	4303.42	3.11	0	7050	4498	4356	4258	4116	4018	4307	4067	327	1255	500	3030	5	1	65429516	2863	-44.19	0.46	12	0.03	-99.00	9490.00	7130	20230511	-38.64	3270	20231031	33.79	5440	-19.58	20240326	3750	16.67	20240118	6410	-31.75	20230515	3270	33.79	20231031	1.01	N	009160	500	327 억		2036051	N	N	541	N	00	N
97	20240514	090225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	-15	5	-0.36	630000	150	0.36	4200	4200	4200	5470	2955	4215	4200.00	3.11	0	-22	4498	4356	4258	4116	4018	4307	4067	327	1255	500	3030	5	1	65429516	2748	-42.42	0.44	12	0.00	-99.00	9490.00	7130	20230511	-41.09	3270	20231031	28.44	5440	-22.79	20240326	3750	12.00	20240118	6410	-34.48	20230515	3270	28.44	20231031	1.01	N	009160	500	327 억		2036051	N	N	541	N	00	N
98	20240513	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	-20	5	-0.47	171044520	40642	131.12	4235	4400	4160	5500	2965	4235	4208.53	3.12	0	5443	4355	4295	4260	4200	4165	4277	4182	327	1265	500	3040	5	1	65429516	2758	-42.58	0.44	12	0.06	-99.00	9490.00	7430	20230504	-43.27	3270	20231031	28.90	5440	-22.52	20240326	3750	12.40	20240118	6410	-34.24	20230515	3270	28.90	20231031	1.07	N	009160	500	327 억		2044161	N	N	541	N	00	N
99	20240513	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	-20	5	-0.47	165690865	39372	127.02	4235	4400	4160	5500	2965	4235	4208.30	3.12	0	5051	4355	4295	4260	4200	4165	4277	4182	327	1265	500	3040	5	1	65429516	2758	-42.58	0.44	12	0.06	-99.00	9490.00	7430	20230504	-43.27	3270	20231031	28.90	5440	-22.52	20240326	3750	12.40	20240118	6410	-34.24	20230515	3270	28.90	20231031	1.07	N	009160	500	327 억		2044161	N	N	0	N	00	N
100	20240513	140225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4185	-50	5	-1.18	151794230	36073	116.38	4235	4400	4160	5500	2965	4235	4207.93	3.12	0	2755	4355	4295	4260	4200	4165	4277	4182	327	1265	500	3040	5	1	65429516	2738	-42.27	0.44	12	0.06	-99.00	9490.00	7430	20230504	-43.67	3270	20231031	27.98	5440	-23.07	20240326	3750	11.60	20240118	6410	-34.71	20230515	3270	27.98	20231031	1.07	N	009160	500	327 억		2044161	N	N	0	N	00	N
101	20240513	130226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	-30	5	-0.71	79138835	18807	60.68	4235	4245	4160	5500	2965	4235	4207.86	3.12	0	123	4355	4295	4260	4200	4165	4277	4182	327	1265	500	3040	5	1	65429516	2751	-42.47	0.44	12	0.03	-99.00	9490.00	7430	20230504	-43.41	3270	20231031	28.59	5440	-22.70	20240326	3750	12.13	20240118	6410	-34.40	20230515	3270	28.59	20231031	1.07	N	009160	500	327 억		2044161	N	N	0	N	00	N
102	20240513	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4190	-45	5	-1.06	63968600	15189	49.00	4235	4245	4160	5500	2965	4235	4211.42	3.12	0	-675	4355	4295	4260	4200	4165	4277	4182	327	1265	500	3040	5	1	65429516	2741	-42.32	0.44	12	0.02	-99.00	9490.00	7430	20230504	-43.61	3270	20231031	28.13	5440	-22.98	20240326	3750	11.73	20240118	6410	-34.63	20230515	3270	28.13	20231031	1.07	N	009160	500	327 억		2044161	N	N	0	N	00	N
103	20240513	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	-35	5	-0.83	39349505	9322	30.07	4235	4245	4160	5500	2965	4235	4221.06	3.12	0	534	4355	4295	4260	4200	4165	4277	4182	327	1265	500	3040	5	1	65429516	2748	-42.42	0.44	12	0.01	-99.00	9490.00	7430	20230504	-43.47	3270	20231031	28.44	5440	-22.79	20240326	3750	12.00	20240118	6410	-34.48	20230515	3270	28.44	20231031	1.07	N	009160	500	327 억		2044161	N	N	0	N	00	N
104	20240513	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4245	10	2	0.24	22602055	5355	17.28	4235	4245	4160	5500	2965	4235	4220.59	3.12	0	388	4355	4295	4260	4200	4165	4277	4182	327	1265	500	3040	5	1	65429516	2777	-42.88	0.45	12	0.01	-99.00	9490.00	7430	20230504	-42.87	3270	20231031	29.82	5440	-21.97	20240326	3750	13.20	20240118	6410	-33.78	20230515	3270	29.82	20231031	1.07	N	009160	500	327 억		2044161	N	N	0	N	00	N
105	20240513	090226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4235	0	3	0.00	1600830	378	1.22	4235	4235	4235	5500	2965	4235	4235.00	3.12	0	-105	4355	4295	4260	4200	4165	4277	4182	327	1265	500	3040	5	1	65429516	2771	-42.78	0.45	12	0.00	-99.00	9490.00	7430	20230504	-43.00	3270	20231031	29.51	5440	-22.15	20240326	3750	12.93	20240118	6410	-33.93	20230515	3270	29.51	20231031	1.07	N	009160	500	327 억		2044161	N	N	0	N	00	N
106	20240510	160220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4235	-60	5	-1.40	131819710	30996	84.84	4260	4320	4225	5580	3010	4295	4252.83	3.13	0	-1175	4455	4375	4320	4240	4185	4347	4212	327	1285	500	3090	5	1	65429516	2771	-42.78	0.45	12	0.05	-99.00	9490.00	7430	20230504	-43.00	3270	20231031	29.51	5440	-22.15	20240326	3750	12.93	20240118	7130	-40.60	20230511	3270	29.51	20231031	1.08	N	009160	500	327 억		2047206	N	N	0	N	00	N
107	20240510	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4230	-65	5	-1.51	123639715	29065	79.56	4260	4320	4225	5580	3010	4295	4253.90	3.13	0	-431	4455	4375	4320	4240	4185	4347	4212	327	1285	500	3090	5	1	65429516	2768	-42.73	0.45	12	0.04	-99.00	9490.00	7430	20230504	-43.07	3270	20231031	29.36	5440	-22.24	20240326	3750	12.80	20240118	7130	-40.67	20230511	3270	29.36	20231031	1.08	N	009160	500	327 억		2047206	N	N	0	N	00	N
108	20240510	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4250	-45	5	-1.05	102548775	24089	65.94	4260	4320	4225	5580	3010	4295	4257.08	3.13	0	-558	4455	4375	4320	4240	4185	4347	4212	327	1285	500	3090	5	1	65429516	2781	-42.93	0.45	12	0.04	-99.00	9490.00	7430	20230504	-42.80	3270	20231031	29.97	5440	-21.88	20240326	3750	13.33	20240118	7130	-40.39	20230511	3270	29.97	20231031	1.08	N	009160	500	327 억		2047206	N	N	0	N	00	N
109	20240510	130220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4250	-45	5	-1.05	96227810	22603	61.87	4260	4320	4225	5580	3010	4295	4257.30	3.13	0	-1490	4455	4375	4320	4240	4185	4347	4212	327	1285	500	3090	5	1	65429516	2781	-42.93	0.45	12	0.03	-99.00	9490.00	7430	20230504	-42.80	3270	20231031	29.97	5440	-21.88	20240326	3750	13.33	20240118	7130	-40.39	20230511	3270	29.97	20231031	1.08	N	009160	500	327 억		2047206	N	N	0	N	00	N
110	20240510	120221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4260	-35	5	-0.81	89868115	21111	57.79	4260	4320	4225	5580	3010	4295	4256.93	3.13	0	-1896	4455	4375	4320	4240	4185	4347	4212	327	1285	500	3090	5	1	65429516	2787	-43.03	0.45	12	0.03	-99.00	9490.00	7430	20230504	-42.66	3270	20231031	30.28	5440	-21.69	20240326	3750	13.60	20240118	7130	-40.25	20230511	3270	30.28	20231031	1.08	N	009160	500	327 억		2047206	N	N	0	N	00	N
111	20240510	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4235	-60	5	-1.40	84500925	19850	54.33	4260	4320	4225	5580	3010	4295	4256.97	3.13	0	-2054	4455	4375	4320	4240	4185	4347	4212	327	1285	500	3090	5	1	65429516	2771	-42.78	0.45	12	0.03	-99.00	9490.00	7430	20230504	-43.00	3270	20231031	29.51	5440	-22.15	20240326	3750	12.93	20240118	7130	-40.60	20230511	3270	29.51	20231031	1.08	N	009160	500	327 억		2047206	N	N	0	N	00	N
112	20240510	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	-25	5	-0.58	59489075	13948	38.18	4260	4320	4245	5580	3010	4295	4265.06	3.13	0	-150	4455	4375	4320	4240	4185	4347	4212	327	1285	500	3090	5	1	65429516	2794	-43.13	0.45	12	0.02	-99.00	9490.00	7430	20230504	-42.53	3270	20231031	30.58	5440	-21.51	20240326	3750	13.87	20240118	7130	-40.11	20230511	3270	30.58	20231031	1.08	N	009160	500	327 억		2047206	N	N	0	N	00	N
113	20240510	090221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4255	-40	5	-0.93	30630880	7190	19.68	4260	4320	4255	5580	3010	4295	4260.21	3.13	0	822	4455	4375	4320	4240	4185	4347	4212	327	1285	500	3090	5	1	65429516	2784	-42.98	0.45	12	0.01	-99.00	9490.00	7430	20230504	-42.73	3270	20231031	30.12	5440	-21.78	20240326	3750	13.47	20240118	7130	-40.32	20230511	3270	30.12	20231031	1.08	N	009160	500	327 억		2047206	N	N	0	N	00	N
114	20240509	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	-20	5	-0.46	158679990	36518	140.91	4390	4400	4265	5600	3025	4315	4345.25	3.15	0	-13136	4395	4355	4305	4265	4215	4330	4240	327	1285	500	3100	5	1	65429516	2810	-43.38	0.45	12	0.06	-99.00	9490.00	7430	20230504	-42.19	3270	20231031	31.35	5440	-21.05	20240326	3750	14.53	20240118	7130	-39.76	20230511	3270	31.35	20231031	1.07	N	009160	500	327 억		2064265	N	N	1	N	00	N
115	20240509	150225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	-15	5	-0.35	135761220	31171	120.28	4390	4400	4290	5600	3025	4315	4355.37	3.15	0	-9043	4395	4355	4305	4265	4215	4330	4240	327	1285	500	3100	5	1	65429516	2813	-43.43	0.45	12	0.05	-99.00	9490.00	7430	20230504	-42.13	3270	20231031	31.50	5440	-20.96	20240326	3750	14.67	20240118	7130	-39.69	20230511	3270	31.50	20231031	1.07	N	009160	500	327 억		2064265	N	N	1	N	00	N
116	20240509	140223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	-5	5	-0.12	130906785	30043	115.92	4390	4400	4290	5600	3025	4315	4357.31	3.15	0	-8910	4395	4355	4305	4265	4215	4330	4240	327	1285	500	3100	5	1	65429516	2820	-43.54	0.45	12	0.05	-99.00	9490.00	7430	20230504	-41.99	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	7130	-39.55	20230511	3270	31.80	20231031	1.07	N	009160	500	327 억		2064265	N	N	1	N	00	N
117	20240509	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	-5	5	-0.12	127383865	29225	112.77	4390	4400	4290	5600	3025	4315	4358.73	3.15	0	-9047	4395	4355	4305	4265	4215	4330	4240	327	1285	500	3100	5	1	65429516	2820	-43.54	0.45	12	0.04	-99.00	9490.00	7430	20230504	-41.99	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	7130	-39.55	20230511	3270	31.80	20231031	1.07	N	009160	500	327 억		2064265	N	N	1	N	00	N
118	20240509	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	5	2	0.12	113396585	25978	100.24	4390	4400	4305	5600	3025	4315	4365.10	3.15	0	-8467	4395	4355	4305	4265	4215	4330	4240	327	1285	500	3100	5	1	65429516	2827	-43.64	0.46	12	0.04	-99.00	9490.00	7430	20230504	-41.86	3270	20231031	32.11	5440	-20.59	20240326	3750	15.20	20240118	7130	-39.41	20230511	3270	32.11	20231031	1.07	N	009160	500	327 억		2064265	N	N	1	N	00	N
119	20240509	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	35	2	0.81	97718980	22360	86.28	4390	4400	4305	5600	3025	4315	4370.26	3.15	0	-5838	4395	4355	4305	4265	4215	4330	4240	327	1285	500	3100	5	1	65429516	2846	-43.94	0.46	12	0.03	-99.00	9490.00	7430	20230504	-41.45	3270	20231031	33.03	5440	-20.04	20240326	3750	16.00	20240118	7130	-38.99	20230511	3270	33.03	20231031	1.07	N	009160	500	327 억		2064265	N	N	1	N	00	N
120	20240509	100219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	45	2	1.04	86693680	19832	76.52	4390	4400	4305	5600	3025	4315	4371.40	3.15	0	-5033	4395	4355	4305	4265	4215	4330	4240	327	1285	500	3100	5	1	65429516	2853	-44.04	0.46	12	0.03	-99.00	9490.00	7430	20230504	-41.32	3270	20231031	33.33	5440	-19.85	20240326	3750	16.27	20240118	7130	-38.85	20230511	3270	33.33	20231031	1.07	N	009160	500	327 억		2064265	N	N	1	N	00	N
121	20240509	090219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4395	80	2	1.85	100995	23	0.09	4390	4395	4390	5600	3025	4315	4391.09	3.15	0	-12	4395	4355	4305	4265	4215	4330	4240	327	1285	500	3100	5	1	65429516	2876	-44.39	0.46	12	0.00	-99.00	9490.00	7430	20230504	-40.85	3270	20231031	34.40	5440	-19.21	20240326	3750	17.20	20240118	7130	-38.36	20230511	3270	34.40	20231031	1.07	N	009160	500	327 억		2064265	N	N	1	N	00	N
122	20240508	160218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4315	-25	5	-0.58	111287675	25913	16.15	4325	4345	4255	5640	3040	4340	4294.64	3.16	0	-8021	4540	4440	4325	4225	4110	4490	4275	327	1300	500	3120	5	1	65429516	2823	-43.59	0.45	12	0.04	-99.00	9490.00	7430	20230504	-41.92	3270	20231031	31.96	5440	-20.68	20240326	3750	15.07	20240118	7130	-39.48	20230511	3270	31.96	20231031	1.08	N	009160	500	327 억		2069164	N	N	1	N	00	N
123	20240508	150220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	-60	5	-1.38	101131310	23549	14.68	4325	4345	4255	5640	3040	4340	4294.51	3.16	0	-6667	4540	4440	4325	4225	4110	4490	4275	327	1300	500	3120	5	1	65429516	2800	-43.23	0.45	12	0.04	-99.00	9490.00	7430	20230504	-42.40	3270	20231031	30.89	5440	-21.32	20240326	3750	14.13	20240118	7130	-39.97	20230511	3270	30.89	20231031	1.08	N	009160	500	327 억		2069164	N	N	0	N	00	N
124	20240508	140217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4290	-50	5	-1.15	82415050	19170	11.95	4325	4345	4255	5640	3040	4340	4299.17	3.16	0	-6132	4540	4440	4325	4225	4110	4490	4275	327	1300	500	3120	5	1	65429516	2807	-43.33	0.45	12	0.03	-99.00	9490.00	7430	20230504	-42.26	3270	20231031	31.19	5440	-21.14	20240326	3750	14.40	20240118	7130	-39.83	20230511	3270	31.19	20231031	1.08	N	009160	500	327 억		2069164	N	N	0	N	00	N
125	20240508	130216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4290	-50	5	-1.15	74303930	17274	10.77	4325	4345	4255	5640	3040	4340	4301.49	3.16	0	-5764	4540	4440	4325	4225	4110	4490	4275	327	1300	500	3120	5	1	65429516	2807	-43.33	0.45	12	0.03	-99.00	9490.00	7430	20230504	-42.26	3270	20231031	31.19	5440	-21.14	20240326	3750	14.40	20240118	7130	-39.83	20230511	3270	31.19	20231031	1.08	N	009160	500	327 억		2069164	N	N	0	N	00	N
126	20240508	120218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	-55	5	-1.27	67012875	15572	9.71	4325	4345	4255	5640	3040	4340	4303.42	3.16	0	-4292	4540	4440	4325	4225	4110	4490	4275	327	1300	500	3120	5	1	65429516	2804	-43.28	0.45	12	0.02	-99.00	9490.00	7430	20230504	-42.33	3270	20231031	31.04	5440	-21.23	20240326	3750	14.27	20240118	7130	-39.90	20230511	3270	31.04	20231031	1.08	N	009160	500	327 억		2069164	N	N	0	N	00	N
127	20240508	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	-55	5	-1.27	59258670	13763	8.58	4325	4345	4255	5640	3040	4340	4305.65	3.16	0	-4265	4540	4440	4325	4225	4110	4490	4275	327	1300	500	3120	5	1	65429516	2804	-43.28	0.45	12	0.02	-99.00	9490.00	7430	20230504	-42.33	3270	20231031	31.04	5440	-21.23	20240326	3750	14.27	20240118	7130	-39.90	20230511	3270	31.04	20231031	1.08	N	009160	500	327 억		2069164	N	N	0	N	00	N
128	20240508	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4305	-35	5	-0.81	38555390	8940	5.57	4325	4345	4270	5640	3040	4340	4312.68	3.16	0	-4000	4540	4440	4325	4225	4110	4490	4275	327	1300	500	3120	5	1	65429516	2817	-43.48	0.45	12	0.01	-99.00	9490.00	7430	20230504	-42.06	3270	20231031	31.65	5440	-20.86	20240326	3750	14.80	20240118	7130	-39.62	20230511	3270	31.65	20231031	1.08	N	009160	500	327 억		2069164	N	N	0	N	00	N
129	20240508	090218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4340	0	3	0.00	904460	209	0.13	4325	4340	4325	5640	3040	4340	4327.56	3.16	0	-15	4540	4440	4325	4225	4110	4490	4275	327	1300	500	3120	5	1	65429516	2840	-43.84	0.46	12	0.00	-99.00	9490.00	7430	20230504	-41.59	3270	20231031	32.72	5440	-20.22	20240326	3750	15.73	20240118	7130	-39.13	20230511	3270	32.72	20231031	1.08	N	009160	500	327 억		2069164	N	N	0	N	00	N
130	20240503	160223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	135	2	3.23	263589995	61717	132.49	4175	4345	4140	5420	2925	4175	4270.95	3.14	0	9829	4281	4227	4196	4142	4111	4212	4127	327	1245	500	3000	5	1	65429516	2820	-43.54	0.45	12	0.09	-99.00	9490.00	7430	20230504	-41.99	3270	20231031	31.80	5440	-20.77	20240326	3750	14.93	20240118	7430	-41.99	20230504	3270	31.80	20231031	1.03	N	009160	500	327 억		2053386	N	N	1	N	00	N
131	20240503	150223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	120	2	2.87	239251260	56050	120.33	4175	4345	4140	5420	2925	4175	4268.53	3.14	0	9538	4281	4227	4196	4142	4111	4212	4127	327	1245	500	3000	5	1	65429516	2810	-43.38	0.45	12	0.09	-99.00	9490.00	7430	20230504	-42.19	3270	20231031	31.35	5440	-21.05	20240326	3750	14.53	20240118	7430	-42.19	20230504	3270	31.35	20231031	1.03	N	009160	500	327 억		2053386	N	N	80	N	00	N
132	20240503	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	125	2	2.99	216026745	50648	108.73	4175	4345	4140	5420	2925	4175	4265.26	3.14	0	10052	4281	4227	4196	4142	4111	4212	4127	327	1245	500	3000	5	1	65429516	2813	-43.43	0.45	12	0.08	-99.00	9490.00	7430	20230504	-42.13	3270	20231031	31.50	5440	-20.96	20240326	3750	14.67	20240118	7430	-42.13	20230504	3270	31.50	20231031	1.03	N	009160	500	327 억		2053386	N	N	80	N	00	N
133	20240503	130223	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	105	2	2.51	202062555	47407	101.77	4175	4345	4140	5420	2925	4175	4262.29	3.14	0	10239	4281	4227	4196	4142	4111	4212	4127	327	1245	500	3000	5	1	65429516	2800	-43.23	0.45	12	0.07	-99.00	9490.00	7430	20230504	-42.40	3270	20231031	30.89	5440	-21.32	20240326	3750	14.13	20240118	7430	-42.40	20230504	3270	30.89	20231031	1.03	N	009160	500	327 억		2053386	N	N	80	N	00	N
134	20240503	120222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	150	2	3.59	186625240	43827	94.09	4175	4345	4140	5420	2925	4175	4258.23	3.14	0	10157	4281	4227	4196	4142	4111	4212	4127	327	1245	500	3000	5	1	65429516	2830	-43.69	0.46	12	0.07	-99.00	9490.00	7430	20230504	-41.79	3270	20231031	32.26	5440	-20.50	20240326	3750	15.33	20240118	7430	-41.79	20230504	3270	32.26	20231031	1.03	N	009160	500	327 억		2053386	N	N	80	N	00	N
135	20240503	110221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	110	2	2.63	144954630	34162	73.34	4175	4320	4140	5420	2925	4175	4243.15	3.14	0	6022	4281	4227	4196	4142	4111	4212	4127	327	1245	500	3000	5	1	65429516	2804	-43.28	0.45	12	0.05	-99.00	9490.00	7430	20230504	-42.33	3270	20231031	31.04	5440	-21.23	20240326	3750	14.27	20240118	7430	-42.33	20230504	3270	31.04	20231031	1.03	N	009160	500	327 억		2053386	N	N	80	N	00	N
136	20240503	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	95	2	2.28	91185655	21663	46.51	4175	4285	4140	5420	2925	4175	4209.28	3.14	0	2967	4281	4227	4196	4142	4111	4212	4127	327	1245	500	3000	5	1	65429516	2794	-43.13	0.45	12	0.03	-99.00	9490.00	7430	20230504	-42.53	3270	20231031	30.58	5440	-21.51	20240326	3750	13.87	20240118	7430	-42.53	20230504	3270	30.58	20231031	1.03	N	009160	500	327 억		2053386	N	N	80	N	00	N
137	20240503	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4235	60	2	1.44	4956360	1191	2.56	4175	4235	4140	5420	2925	4175	4161.51	3.14	0	-171	4281	4227	4196	4142	4111	4212	4127	327	1245	500	3000	5	1	65429516	2771	-42.78	0.45	12	0.00	-99.00	9490.00	7430	20230504	-43.00	3270	20231031	29.51	5440	-22.15	20240326	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.03	N	009160	500	327 억		2053386	N	N	80	N	00	N
138	20240502	160220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4175	-30	5	-0.71	195609690	46581	103.01	4205	4250	4165	5460	2945	4205	4195.48	3.16	0	-10714	4281	4242	4201	4162	4121	4262	4182	327	1255	500	3020	5	1	65429516	2732	-42.17	0.44	12	0.07	-99.00	9490.00	7430	20230504	-43.81	3270	20231031	27.68	5440	-23.25	20240326	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.16	N	009160	500	327 억		2064728	N	N	80	N	00	N
139	20240502	150221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4190	-15	5	-0.36	161948985	38576	85.31	4205	4225	4165	5460	2945	4205	4191.45	3.16	0	-7787	4281	4242	4201	4162	4121	4262	4182	327	1255	500	3020	5	1	65429516	2741	-42.32	0.44	12	0.06	-99.00	9490.00	7430	20230504	-43.61	3270	20231031	28.13	5440	-22.98	20240326	3750	11.73	20240118	7430	-43.61	20230504	3270	28.13	20231031	1.16	N	009160	500	327 억		2064728	N	N	0	N	00	N
140	20240502	140220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	0	3	0.00	159806550	38065	84.18	4205	4225	4165	5460	2945	4205	4191.42	3.16	0	-7623	4281	4242	4201	4162	4121	4262	4182	327	1255	500	3020	5	1	65429516	2751	-42.47	0.44	12	0.06	-99.00	9490.00	7430	20230504	-43.41	3270	20231031	28.59	5440	-22.70	20240326	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.16	N	009160	500	327 억		2064728	N	N	0	N	00	N
141	20240502	130220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4190	-15	5	-0.36	125733440	29950	66.23	4205	4225	4165	5460	2945	4205	4185.88	3.16	0	-6380	4281	4242	4201	4162	4121	4262	4182	327	1255	500	3020	5	1	65429516	2741	-42.32	0.44	12	0.05	-99.00	9490.00	7430	20230504	-43.61	3270	20231031	28.13	5440	-22.98	20240326	3750	11.73	20240118	7430	-43.61	20230504	3270	28.13	20231031	1.16	N	009160	500	327 억		2064728	N	N	0	N	00	N
142	20240502	120219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4175	-30	5	-0.71	119194880	28384	62.77	4205	4225	4165	5460	2945	4205	4187.67	3.16	0	-5672	4281	4242	4201	4162	4121	4262	4182	327	1255	500	3020	5	1	65429516	2732	-42.17	0.44	12	0.04	-99.00	9490.00	7430	20230504	-43.81	3270	20231031	27.68	5440	-23.25	20240326	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.16	N	009160	500	327 억		2064728	N	N	0	N	00	N
143	20240502	110219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	0	3	0.00	112182945	26704	59.06	4205	4225	4175	5460	2945	4205	4190.77	3.16	0	-4087	4281	4242	4201	4162	4121	4262	4182	327	1255	500	3020	5	1	65429516	2751	-42.47	0.44	12	0.04	-99.00	9490.00	7430	20230504	-43.41	3270	20231031	28.59	5440	-22.70	20240326	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.16	N	009160	500	327 억		2064728	N	N	0	N	00	N
144	20240502	100219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4190	-15	5	-0.36	98930515	23543	52.07	4205	4225	4175	5460	2945	4205	4189.53	3.16	0	-1532	4281	4242	4201	4162	4121	4262	4182	327	1255	500	3020	5	1	65429516	2741	-42.32	0.44	12	0.04	-99.00	9490.00	7430	20230504	-43.61	3270	20231031	28.13	5440	-22.98	20240326	3750	11.73	20240118	7430	-43.61	20230504	3270	28.13	20231031	1.16	N	009160	500	327 억		2064728	N	N	0	N	00	N
145	20240502	090219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4185	-20	5	-0.48	82735025	19676	43.51	4205	4205	4185	5460	2945	4205	4200.05	3.16	0	-501	4281	4242	4201	4162	4121	4262	4182	327	1255	500	3020	5	1	65429516	2738	-42.27	0.44	12	0.03	-99.00	9490.00	7430	20230504	-43.67	3270	20231031	27.98	5440	-23.07	20240326	3750	11.60	20240118	7430	-43.67	20230504	3270	27.98	20231031	1.16	N	009160	500	327 억		2064728	N	N	0	N	00	N