KissMeData/058650/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	160604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	800	2	0.79	9293700	92	77.31	101200	102100	100800	131600	71000	101300	101018.48	1.19	0	1	101900	101600	101200	100900	100500	101750	101050	200	30300	5000	70910	100	1	4000000	4084	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.65	100000	20230920	2.10	132000	-22.65	20240220	100500	1.59	20240527	132000	-22.65	20240220	100000	2.10	20230920	0.00	N	058650	5000	200 억		47461	N	N	0	N	00	N
3	20240531	150559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	0	3	0.00	8477800	84	70.59	101200	101300	100800	131600	71000	101300	100926.19	1.19	0	0	101900	101600	101200	100900	100500	101750	101050	200	30300	5000	70910	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	100000	20230920	1.30	132000	-23.26	20240220	100500	0.80	20240527	132000	-23.26	20240220	100000	1.30	20230920	0.00	N	058650	5000	200 억		47461	N	N	0	N	00	N
4	20240531	140603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	0	3	0.00	7769300	77	64.71	101200	101300	100800	131600	71000	101300	100900.00	1.19	0	1	101900	101600	101200	100900	100500	101750	101050	200	30300	5000	70910	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	100000	20230920	1.30	132000	-23.26	20240220	100500	0.80	20240527	132000	-23.26	20240220	100000	1.30	20230920	0.00	N	058650	5000	200 억		47461	N	N	0	N	00	N
5	20240531	130606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101200	-100	5	-0.10	7060200	70	58.82	101200	101200	100800	131600	71000	101300	100860.00	1.19	0	1	101900	101600	101200	100900	100500	101750	101050	200	30300	5000	70910	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	100000	20230920	1.20	132000	-23.33	20240220	100500	0.70	20240527	132000	-23.33	20240220	100000	1.20	20230920	0.00	N	058650	5000	200 억		47461	N	N	0	N	00	N
6	20240531	120608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	-500	5	-0.49	5849800	58	48.74	101200	101200	100800	131600	71000	101300	100858.62	1.19	0	1	101900	101600	101200	100900	100500	101750	101050	200	30300	5000	70910	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	100000	20230920	0.80	132000	-23.64	20240220	100500	0.30	20240527	132000	-23.64	20240220	100000	0.80	20230920	0.00	N	058650	5000	200 억		47461	N	N	0	N	00	N
7	20240531	110604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	-500	5	-0.49	3833800	38	31.93	101200	101200	100800	131600	71000	101300	100889.47	1.19	0	1	101900	101600	101200	100900	100500	101750	101050	200	30300	5000	70910	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	100000	20230920	0.80	132000	-23.64	20240220	100500	0.30	20240527	132000	-23.64	20240220	100000	0.80	20230920	0.00	N	058650	5000	200 억		47461	N	N	0	N	00	N
8	20240531	100606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101200	-100	5	-0.10	303600	3	2.52	101200	101200	101200	131600	71000	101300	101200.00	1.19	0	1	101900	101600	101200	100900	100500	101750	101050	200	30300	5000	70910	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	100000	20230920	1.20	132000	-23.33	20240220	100500	0.70	20240527	132000	-23.33	20240220	100000	1.20	20230920	0.00	N	058650	5000	200 억		47461	N	N	0	N	00	N
9	20240531	090602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	0	3	0.00	0	0	0.00	0	0	0	131600	71000	101300	0.00	1.19	0	0	101900	101600	101200	100900	100500	101750	101050	200	30300	5000	70910	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	100000	20230920	1.30	132000	-23.26	20240220	100500	0.80	20240527	132000	-23.26	20240220	100000	1.30	20230920	0.00	N	058650	5000	200 억		47461	N	N	0	N	00	N
10	20240530	160600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	700	2	0.70	12030100	119	40.75	101200	101500	100800	130700	70500	100600	101093.28	1.19	0	1	102866	101732	101166	100032	99466	101450	99750	200	30100	5000	70420	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	100000	20230920	1.30	132000	-23.26	20240220	100500	0.80	20240527	132000	-23.26	20240220	100000	1.30	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
11	20240530	150601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101200	600	2	0.60	11726200	116	39.73	101200	101500	100800	130700	70500	100600	101087.93	1.19	0	1	102866	101732	101166	100032	99466	101450	99750	200	30100	5000	70420	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	100000	20230920	1.20	132000	-23.33	20240220	100500	0.70	20240527	132000	-23.33	20240220	100000	1.20	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
12	20240530	140602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	700	2	0.70	6564000	65	22.26	101200	101500	100800	130700	70500	100600	100984.62	1.19	0	-2	102866	101732	101166	100032	99466	101450	99750	200	30100	5000	70420	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	100000	20230920	1.30	132000	-23.26	20240220	100500	0.80	20240527	132000	-23.26	20240220	100000	1.30	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
13	20240530	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	200	2	0.20	6462700	64	21.92	101200	101500	100800	130700	70500	100600	100979.69	1.19	0	-2	102866	101732	101166	100032	99466	101450	99750	200	30100	5000	70420	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	100000	20230920	0.80	132000	-23.64	20240220	100500	0.30	20240527	132000	-23.64	20240220	100000	0.80	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
14	20240530	120602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	200	2	0.20	6462700	64	21.92	101200	101500	100800	130700	70500	100600	100979.69	1.19	0	-2	102866	101732	101166	100032	99466	101450	99750	200	30100	5000	70420	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	100000	20230920	0.80	132000	-23.64	20240220	100500	0.30	20240527	132000	-23.64	20240220	100000	0.80	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
15	20240530	110602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	200	2	0.20	6462700	64	21.92	101200	101500	100800	130700	70500	100600	100979.69	1.19	0	-2	102866	101732	101166	100032	99466	101450	99750	200	30100	5000	70420	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	100000	20230920	0.80	132000	-23.64	20240220	100500	0.30	20240527	132000	-23.64	20240220	100000	0.80	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
16	20240530	100603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	200	2	0.20	6462700	64	21.92	101200	101500	100800	130700	70500	100600	100979.69	1.19	0	-2	102866	101732	101166	100032	99466	101450	99750	200	30100	5000	70420	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	100000	20230920	0.80	132000	-23.64	20240220	100500	0.30	20240527	132000	-23.64	20240220	100000	0.80	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
17	20240530	090602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	0	3	0.00	0	0	0.00	0	0	0	130700	70500	100600	0.00	1.19	0	0	102866	101732	101166	100032	99466	101450	99750	200	30100	5000	70420	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	100000	20230920	0.60	132000	-23.79	20240220	100500	0.10	20240527	132000	-23.79	20240220	100000	0.60	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
18	20240529	160557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	-1000	5	-0.98	29477600	292	1216.67	102300	102300	100600	132000	71200	101600	100950.68	1.19	0	6	102266	101932	101466	101132	100666	102100	101300	200	30400	5000	71120	100	1	4000000	4024	4.91	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.79	100000	20230920	0.60	132000	-23.79	20240220	100500	0.10	20240527	132000	-23.79	20240220	100000	0.60	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
19	20240529	150555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	-600	5	-0.59	14971000	148	616.67	102300	102300	100900	132000	71200	101600	101155.41	1.19	0	24	102266	101932	101466	101132	100666	102100	101300	200	30400	5000	71120	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	100000	20230920	1.00	132000	-23.48	20240220	100500	0.50	20240527	132000	-23.48	20240220	100000	1.00	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
20	20240529	140556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101100	-500	5	-0.49	9819500	97	404.17	102300	102300	100900	132000	71200	101600	101231.96	1.19	0	21	102266	101932	101466	101132	100666	102100	101300	200	30400	5000	71120	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	100000	20230920	1.10	132000	-23.41	20240220	100500	0.60	20240527	132000	-23.41	20240220	100000	1.10	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
21	20240529	130557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101100	-500	5	-0.49	9112000	90	375.00	102300	102300	100900	132000	71200	101600	101244.44	1.19	0	21	102266	101932	101466	101132	100666	102100	101300	200	30400	5000	71120	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	100000	20230920	1.10	132000	-23.41	20240220	100500	0.60	20240527	132000	-23.41	20240220	100000	1.10	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
22	20240529	120601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	-600	5	-0.59	9010900	89	370.83	102300	102300	100900	132000	71200	101600	101246.07	1.19	0	21	102266	101932	101466	101132	100666	102100	101300	200	30400	5000	71120	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	100000	20230920	1.00	132000	-23.48	20240220	100500	0.50	20240527	132000	-23.48	20240220	100000	1.00	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
23	20240529	110558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	-600	5	-0.59	7494200	74	308.33	102300	102300	101000	132000	71200	101600	101272.97	1.19	0	20	102266	101932	101466	101132	100666	102100	101300	200	30400	5000	71120	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	100000	20230920	1.00	132000	-23.48	20240220	100500	0.50	20240527	132000	-23.48	20240220	100000	1.00	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
24	20240529	100556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101900	300	2	0.30	1431000	14	58.33	102300	102300	101900	132000	71200	101600	102214.29	1.19	0	0	102266	101932	101466	101132	100666	102100	101300	200	30400	5000	71120	100	1	4000000	4076	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.80	100000	20230920	1.90	132000	-22.80	20240220	100500	1.39	20240527	132000	-22.80	20240220	100000	1.90	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
25	20240529	090553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102300	700	2	0.69	1125300	11	45.83	102300	102300	102300	132000	71200	101600	102300.00	1.19	0	0	102266	101932	101466	101132	100666	102100	101300	200	30400	5000	71120	100	1	4000000	4092	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.50	100000	20230920	2.30	132000	-22.50	20240220	100500	1.79	20240527	132000	-22.50	20240220	100000	2.30	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
26	20240528	160553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101600	1100	2	1.09	2228000	22	4.31	101000	101800	101000	130600	70400	100500	101272.73	1.19	0	3	102100	101300	100900	100100	99700	101100	99900	200	30100	5000	70350	100	1	4000000	4064	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.03	100000	20230920	1.60	132000	-23.03	20240220	100500	1.09	20240527	132000	-23.03	20240220	100000	1.60	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
27	20240528	150556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101600	1100	2	1.09	1722400	17	3.33	101000	101800	101000	130600	70400	100500	101317.65	1.19	0	3	102100	101300	100900	100100	99700	101100	99900	200	30100	5000	70350	100	1	4000000	4064	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.03	100000	20230920	1.60	132000	-23.03	20240220	100500	1.09	20240527	132000	-23.03	20240220	100000	1.60	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
28	20240528	140557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	1200	2	1.19	1113100	11	2.16	101000	101700	101000	130600	70400	100500	101190.91	1.19	0	0	102100	101300	100900	100100	99700	101100	99900	200	30100	5000	70350	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	100000	20230920	1.70	132000	-22.95	20240220	100500	1.19	20240527	132000	-22.95	20240220	100000	1.70	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
29	20240528	130554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	500	2	0.50	808000	8	1.57	101000	101000	101000	130600	70400	100500	101000.00	1.19	0	0	102100	101300	100900	100100	99700	101100	99900	200	30100	5000	70350	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	100000	20230920	1.00	132000	-23.48	20240220	100500	0.50	20240527	132000	-23.48	20240220	100000	1.00	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
30	20240528	120554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	500	2	0.50	606000	6	1.18	101000	101000	101000	130600	70400	100500	101000.00	1.19	0	0	102100	101300	100900	100100	99700	101100	99900	200	30100	5000	70350	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	100000	20230920	1.00	132000	-23.48	20240220	100500	0.50	20240527	132000	-23.48	20240220	100000	1.00	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
31	20240528	110541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	500	2	0.50	606000	6	1.18	101000	101000	101000	130600	70400	100500	101000.00	1.19	0	0	102100	101300	100900	100100	99700	101100	99900	200	30100	5000	70350	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	100000	20230920	1.00	132000	-23.48	20240220	100500	0.50	20240527	132000	-23.48	20240220	100000	1.00	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
32	20240528	100555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	500	2	0.50	404000	4	0.78	101000	101000	101000	130600	70400	100500	101000.00	1.19	0	0	102100	101300	100900	100100	99700	101100	99900	200	30100	5000	70350	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	100000	20230920	1.00	132000	-23.48	20240220	100500	0.50	20240527	132000	-23.48	20240220	100000	1.00	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
33	20240528	090556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100500	0	3	0.00	0	0	0.00	0	0	0	130600	70400	100500	0.00	1.19	0	0	102100	101300	100900	100100	99700	101100	99900	200	30100	5000	70350	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	100000	20230920	0.50	132000	-23.86	20240220	100500	0.00	20240527	132000	-23.86	20240220	100000	0.50	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
34	20240527	160545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100500	-900	5	-0.89	51245300	509	106.71	101100	101700	100500	131800	71000	101400	100678.39	1.19	0	-3	103400	102400	101900	100900	100400	102150	100650	200	30400	5000	70980	100	1	4000000	4020	4.90	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.86	100000	20230920	0.50	132000	-23.86	20240220	100500	0.00	20240527	132000	-23.86	20240220	100000	0.50	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
35	20240527	150555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	-500	5	-0.49	48229900	479	100.42	101100	101700	100500	131800	71000	101400	100688.73	1.19	0	14	103400	102400	101900	100900	100400	102150	100650	200	30400	5000	70980	100	1	4000000	4036	4.92	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.56	100000	20230920	0.90	132000	-23.56	20240220	100500	0.40	20240527	132000	-23.56	20240220	100000	0.90	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
36	20240527	140553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	-800	5	-0.79	40485100	402	84.28	101100	101700	100600	131800	71000	101400	100709.20	1.19	0	14	103400	102400	101900	100900	100400	102150	100650	200	30400	5000	70980	100	1	4000000	4024	4.91	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.79	100000	20230920	0.60	132000	-23.79	20240220	100600	0.00	20240527	132000	-23.79	20240220	100000	0.60	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
37	20240527	130552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100700	-700	5	-0.69	32025600	318	66.67	101100	101700	100600	131800	71000	101400	100709.43	1.19	0	16	103400	102400	101900	100900	100400	102150	100650	200	30400	5000	70980	100	1	4000000	4028	4.91	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.71	100000	20230920	0.70	132000	-23.71	20240220	100600	0.10	20240527	132000	-23.71	20240220	100000	0.70	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
38	20240527	120554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100700	-700	5	-0.69	32025600	318	66.67	101100	101700	100600	131800	71000	101400	100709.43	1.19	0	16	103400	102400	101900	100900	100400	102150	100650	200	30400	5000	70980	100	1	4000000	4028	4.91	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.71	100000	20230920	0.70	132000	-23.71	20240220	100600	0.10	20240527	132000	-23.71	20240220	100000	0.70	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
39	20240527	110553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101600	200	2	0.20	3940100	39	8.18	101100	101700	100900	131800	71000	101400	101028.21	1.19	0	0	103400	102400	101900	100900	100400	102150	100650	200	30400	5000	70980	100	1	4000000	4064	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.03	100000	20230920	1.60	132000	-23.03	20240220	100900	0.69	20240527	132000	-23.03	20240220	100000	1.60	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
40	20240527	100551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	-500	5	-0.49	3333900	33	6.92	101100	101700	100900	131800	71000	101400	101027.27	1.19	0	0	103400	102400	101900	100900	100400	102150	100650	200	30400	5000	70980	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	100000	20230920	0.90	132000	-23.56	20240220	100900	0.00	20240527	132000	-23.56	20240220	100000	0.90	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
41	20240527	090552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101100	-300	5	-0.30	101100	1	0.21	101100	101100	101100	131800	71000	101400	101100.00	1.19	0	0	103400	102400	101900	100900	100400	102150	100650	200	30400	5000	70980	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	100000	20230920	1.10	132000	-23.41	20240220	101100	0.00	20240527	132000	-23.41	20240220	100000	1.10	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
42	20240524	160525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101400	-1000	5	-0.98	48468600	477	189.29	101700	102900	101400	133100	71700	102400	101611.32	1.19	0	3	104600	103500	102900	101800	101200	103200	101500	200	30700	5000	71680	100	1	4000000	4056	4.95	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.18	100000	20230920	1.40	132000	-23.18	20240220	101200	0.20	20240516	132000	-23.18	20240220	100000	1.40	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
43	20240524	150524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-900	5	-0.88	45324200	446	176.98	101700	102900	101500	133100	71700	102400	101623.77	1.19	0	6	104600	103500	102900	101800	101200	103200	101500	200	30700	5000	71680	100	1	4000000	4060	4.95	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.11	100000	20230920	1.50	132000	-23.11	20240220	101200	0.30	20240516	132000	-23.11	20240220	100000	1.50	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
44	20240524	140527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-900	5	-0.88	37508600	369	146.43	101700	102900	101500	133100	71700	102400	101649.32	1.19	0	6	104600	103500	102900	101800	101200	103200	101500	200	30700	5000	71680	100	1	4000000	4060	4.95	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.11	100000	20230920	1.50	132000	-23.11	20240220	101200	0.30	20240516	132000	-23.11	20240220	100000	1.50	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
45	20240524	130525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-900	5	-0.88	29184300	287	113.89	101700	102900	101500	133100	71700	102400	101687.46	1.19	0	7	104600	103500	102900	101800	101200	103200	101500	200	30700	5000	71680	100	1	4000000	4060	4.95	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.11	100000	20230920	1.50	132000	-23.11	20240220	101200	0.30	20240516	132000	-23.11	20240220	100000	1.50	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
46	20240524	120525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	-700	5	-0.68	13843000	136	53.97	101700	102900	101600	133100	71700	102400	101786.76	1.19	0	7	104600	103500	102900	101800	101200	103200	101500	200	30700	5000	71680	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	100000	20230920	1.70	132000	-22.95	20240220	101200	0.49	20240516	132000	-22.95	20240220	100000	1.70	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
47	20240524	110525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	-600	5	-0.59	4688000	46	18.25	101700	102900	101600	133100	71700	102400	101913.04	1.19	0	6	104600	103500	102900	101800	101200	103200	101500	200	30700	5000	71680	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	100000	20230920	1.80	132000	-22.88	20240220	101200	0.59	20240516	132000	-22.88	20240220	100000	1.80	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
48	20240524	100528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	500	2	0.49	2141100	21	8.33	101700	102900	101600	133100	71700	102400	101957.14	1.19	0	2	104600	103500	102900	101800	101200	103200	101500	200	30700	5000	71680	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	100000	20230920	2.90	132000	-22.05	20240220	101200	1.68	20240516	132000	-22.05	20240220	100000	2.90	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
49	20240524	090525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101600	-800	5	-0.78	1525400	15	5.95	101700	101700	101600	133100	71700	102400	101693.33	1.19	0	0	104600	103500	102900	101800	101200	103200	101500	200	30700	5000	71680	100	1	4000000	4064	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.03	100000	20230920	1.60	132000	-23.03	20240220	101200	0.40	20240516	132000	-23.03	20240220	100000	1.60	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
50	20240523	160521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	-400	5	-0.39	26003100	252	144.83	104000	104000	102300	133600	72000	102800	103186.90	1.19	0	-17	103933	103366	102433	101866	100933	103650	102150	200	30800	5000	71960	100	1	4000000	4096	4.99	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.42	100000	20230920	2.40	132000	-22.42	20240220	101200	1.19	20240516	132000	-22.42	20240220	100000	2.40	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
51	20240523	150526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	300	2	0.29	24057100	233	133.91	104000	104000	102300	133600	72000	102800	103249.36	1.19	0	0	103933	103366	102433	101866	100933	103650	102150	200	30800	5000	71960	100	1	4000000	4124	5.03	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.89	100000	20230920	3.10	132000	-21.89	20240220	101200	1.88	20240516	132000	-21.89	20240220	100000	3.10	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
52	20240523	140527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	400	2	0.39	23954000	232	133.33	104000	104000	102300	133600	72000	102800	103250.00	1.19	0	0	103933	103366	102433	101866	100933	103650	102150	200	30800	5000	71960	100	1	4000000	4128	5.03	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.82	100000	20230920	3.20	132000	-21.82	20240220	101200	1.98	20240516	132000	-21.82	20240220	100000	3.20	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
53	20240523	130526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	300	2	0.29	23334900	226	129.89	104000	104000	102300	133600	72000	102800	103251.77	1.19	0	0	103933	103366	102433	101866	100933	103650	102150	200	30800	5000	71960	100	1	4000000	4124	5.03	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.89	100000	20230920	3.10	132000	-21.89	20240220	101200	1.88	20240516	132000	-21.89	20240220	100000	3.10	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
54	20240523	120522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	500	2	0.49	22303900	216	124.14	104000	104000	102300	133600	72000	102800	103258.80	1.19	0	0	103933	103366	102433	101866	100933	103650	102150	200	30800	5000	71960	100	1	4000000	4132	5.04	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.74	100000	20230920	3.30	132000	-21.74	20240220	101200	2.08	20240516	132000	-21.74	20240220	100000	3.30	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
55	20240523	110522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	500	2	0.49	22303900	216	124.14	104000	104000	102300	133600	72000	102800	103258.80	1.19	0	0	103933	103366	102433	101866	100933	103650	102150	200	30800	5000	71960	100	1	4000000	4132	5.04	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.74	100000	20230920	3.30	132000	-21.74	20240220	101200	2.08	20240516	132000	-21.74	20240220	100000	3.30	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
56	20240523	100523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	600	2	0.58	1540600	15	8.62	104000	104000	102300	133600	72000	102800	102706.67	1.19	0	0	103933	103366	102433	101866	100933	103650	102150	200	30800	5000	71960	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	100000	20230920	3.40	132000	-21.67	20240220	101200	2.17	20240516	132000	-21.67	20240220	100000	3.40	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
57	20240523	090526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102300	-500	5	-0.49	308600	3	1.72	104000	104000	102300	133600	72000	102800	102866.67	1.19	0	0	103933	103366	102433	101866	100933	103650	102150	200	30800	5000	71960	100	1	4000000	4092	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.50	100000	20230920	2.30	132000	-22.50	20240220	101200	1.09	20240516	132000	-22.50	20240220	100000	2.30	20230920	0.00	N	058650	5000	200 억		47460	N	N	0	N	00	N
58	20240522	160518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	1600	2	1.58	17809700	174	56.86	101900	103000	101500	131500	70900	101200	102352.02	1.19	0	8	103866	102532	101866	100532	99866	102200	100200	200	30300	5000	70840	100	1	4000000	4112	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.12	100000	20230920	2.80	132000	-22.12	20240220	101200	1.58	20240516	132000	-22.12	20240220	100000	2.80	20230920	0.00	N	058650	5000	200 억		47461	N	N	1	N	00	N
59	20240522	150521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	600	2	0.59	16891700	165	53.92	101900	103000	101500	131500	70900	101200	102373.94	1.19	0	8	103866	102532	101866	100532	99866	102200	100200	200	30300	5000	70840	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	100000	20230920	1.80	132000	-22.88	20240220	101200	0.59	20240516	132000	-22.88	20240220	100000	1.80	20230920	0.00	N	058650	5000	200 억		47461	N	N	1	N	00	N
60	20240522	140524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	600	2	0.59	16688100	163	53.27	101900	103000	101500	131500	70900	101200	102380.98	1.19	0	8	103866	102532	101866	100532	99866	102200	100200	200	30300	5000	70840	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	100000	20230920	1.80	132000	-22.88	20240220	101200	0.59	20240516	132000	-22.88	20240220	100000	1.80	20230920	0.00	N	058650	5000	200 억		47461	N	N	1	N	00	N
61	20240522	130520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102300	1100	2	1.09	15975500	156	50.98	101900	103000	101500	131500	70900	101200	102407.05	1.19	0	5	103866	102532	101866	100532	99866	102200	100200	200	30300	5000	70840	100	1	4000000	4092	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.50	100000	20230920	2.30	132000	-22.50	20240220	101200	1.09	20240516	132000	-22.50	20240220	100000	2.30	20230920	0.00	N	058650	5000	200 억		47461	N	N	1	N	00	N
62	20240522	120519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101600	400	2	0.40	5131400	50	16.34	101900	103000	101500	131500	70900	101200	102628.00	1.19	0	2	103866	102532	101866	100532	99866	102200	100200	200	30300	5000	70840	100	1	4000000	4064	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.03	100000	20230920	1.60	132000	-23.03	20240220	101200	0.40	20240516	132000	-23.03	20240220	100000	1.60	20230920	0.00	N	058650	5000	200 억		47461	N	N	1	N	00	N
63	20240522	110524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	1400	2	1.38	4722600	46	15.03	101900	103000	101500	131500	70900	101200	102665.22	1.19	0	2	103866	102532	101866	100532	99866	102200	100200	200	30300	5000	70840	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	100000	20230920	2.60	132000	-22.27	20240220	101200	1.38	20240516	132000	-22.27	20240220	100000	2.60	20230920	0.00	N	058650	5000	200 억		47461	N	N	1	N	00	N
64	20240522	100521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	1400	2	1.38	4004400	39	12.75	101900	103000	101500	131500	70900	101200	102676.92	1.19	0	-1	103866	102532	101866	100532	99866	102200	100200	200	30300	5000	70840	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	100000	20230920	2.60	132000	-22.27	20240220	101200	1.38	20240516	132000	-22.27	20240220	100000	2.60	20230920	0.00	N	058650	5000	200 억		47461	N	N	1	N	00	N
65	20240522	090521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101200	0	3	0.00	0	0	0.00	0	0	0	131500	70900	101200	0.00	1.19	0	0	103866	102532	101866	100532	99866	102200	100200	200	30300	5000	70840	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	100000	20230920	1.20	132000	-23.33	20240220	101200	0.00	20240516	132000	-23.33	20240220	100000	1.20	20230920	0.00	N	058650	5000	200 억		47461	N	N	1	N	00	N
66	20240521	160516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101200	-1000	5	-0.98	31166800	306	27.97	102000	103200	101200	132800	71600	102200	101860.93	1.19	0	-142	104400	103300	102700	101600	101000	103850	102150	200	30600	5000	71540	100	1	4000000	4048	4.94	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.33	100000	20230920	1.20	132000	-23.33	20240220	101200	0.00	20240521	132000	-23.33	20240220	100000	1.20	20230920	0.00	N	058650	5000	200 억		47463	N	N	1	N	00	N
67	20240521	150522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	-900	5	-0.88	27521400	270	24.68	102000	103200	101300	132800	71600	102200	101931.11	1.19	0	-133	104400	103300	102700	101600	101000	103850	102150	200	30600	5000	71540	100	1	4000000	4052	4.94	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.26	100000	20230920	1.30	132000	-23.26	20240220	101200	0.10	20240516	132000	-23.26	20240220	100000	1.30	20230920	0.00	N	058650	5000	200 억		47463	N	N	2	N	00	N
68	20240521	140519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-700	5	-0.68	24581800	241	22.03	102000	103200	101500	132800	71600	102200	101999.17	1.19	0	-110	104400	103300	102700	101600	101000	103850	102150	200	30600	5000	71540	100	1	4000000	4060	4.95	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.11	100000	20230920	1.50	132000	-23.11	20240220	101200	0.30	20240516	132000	-23.11	20240220	100000	1.50	20230920	0.00	N	058650	5000	200 억		47463	N	N	2	N	00	N
69	20240521	130520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-700	5	-0.68	22348000	219	20.02	102000	103200	101500	132800	71600	102200	102045.66	1.19	0	-92	104400	103300	102700	101600	101000	103850	102150	200	30600	5000	71540	100	1	4000000	4060	4.95	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.11	100000	20230920	1.50	132000	-23.11	20240220	101200	0.30	20240516	132000	-23.11	20240220	100000	1.50	20230920	0.00	N	058650	5000	200 억		47463	N	N	2	N	00	N
70	20240521	120521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-700	5	-0.68	18997000	186	17.00	102000	103200	101500	132800	71600	102200	102134.41	1.19	0	-69	104400	103300	102700	101600	101000	103850	102150	200	30600	5000	71540	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	100000	20230920	1.50	132000	-23.11	20240220	101200	0.30	20240516	132000	-23.11	20240220	100000	1.50	20230920	0.00	N	058650	5000	200 억		47463	N	N	2	N	00	N
71	20240521	110521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	-400	5	-0.39	8061200	79	7.22	102000	103200	101600	132800	71600	102200	102040.51	1.19	0	-49	104400	103300	102700	101600	101000	103850	102150	200	30600	5000	71540	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	100000	20230920	1.80	132000	-22.88	20240220	101200	0.59	20240516	132000	-22.88	20240220	100000	1.80	20230920	0.00	N	058650	5000	200 억		47463	N	N	2	N	00	N
72	20240521	100519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	-400	5	-0.39	4896800	48	4.39	102000	103200	101800	132800	71600	102200	102016.67	1.19	0	-28	104400	103300	102700	101600	101000	103850	102150	200	30600	5000	71540	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	100000	20230920	1.80	132000	-22.88	20240220	101200	0.59	20240516	132000	-22.88	20240220	100000	1.80	20230920	0.00	N	058650	5000	200 억		47463	N	N	2	N	00	N
73	20240521	090517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	400	2	0.39	511100	5	0.46	102000	102600	101900	132800	71600	102200	102220.00	1.19	0	-5	104400	103300	102700	101600	101000	103850	102150	200	30600	5000	71540	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	100000	20230920	2.60	132000	-22.27	20240220	101200	1.38	20240516	132000	-22.27	20240220	100000	2.60	20230920	0.00	N	058650	5000	200 억		47463	N	N	2	N	00	N
74	20240517	160520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	100	2	0.10	21308500	209	19.89	101800	102300	101800	132600	71400	102000	101954.55	1.19	0	2	106533	104266	102733	100466	98933	103500	99700	200	30600	5000	71400	100	1	4000000	4084	4.98	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.65	100000	20230920	2.10	132000	-22.65	20240220	101200	0.89	20240516	132000	-22.65	20240220	100000	2.10	20230920	0.00	N	058650	5000	200 억		47461	N	N	5	N	00	N
75	20240517	150523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102200	200	2	0.20	20593700	202	19.22	101800	102300	101800	132600	71400	102000	101949.01	1.19	0	0	106533	104266	102733	100466	98933	103500	99700	200	30600	5000	71400	100	1	4000000	4088	4.99	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.58	100000	20230920	2.20	132000	-22.58	20240220	101200	0.99	20240516	132000	-22.58	20240220	100000	2.20	20230920	0.00	N	058650	5000	200 억		47461	N	N	5	N	00	N
76	20240517	140516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102200	200	2	0.20	18857900	185	17.60	101800	102300	101800	132600	71400	102000	101934.59	1.19	0	0	106533	104266	102733	100466	98933	103500	99700	200	30600	5000	71400	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	100000	20230920	2.20	132000	-22.58	20240220	101200	0.99	20240516	132000	-22.58	20240220	100000	2.20	20230920	0.00	N	058650	5000	200 억		47461	N	N	5	N	00	N
77	20240517	130513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102200	200	2	0.20	17529300	172	16.37	101800	102300	101800	132600	71400	102000	101914.53	1.19	0	0	106533	104266	102733	100466	98933	103500	99700	200	30600	5000	71400	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	100000	20230920	2.20	132000	-22.58	20240220	101200	0.99	20240516	132000	-22.58	20240220	100000	2.20	20230920	0.00	N	058650	5000	200 억		47461	N	N	5	N	00	N
78	20240517	120514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102300	300	2	0.29	16098500	158	15.03	101800	102300	101800	132600	71400	102000	101889.24	1.19	0	0	106533	104266	102733	100466	98933	103500	99700	200	30600	5000	71400	100	1	4000000	4092	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.50	100000	20230920	2.30	132000	-22.50	20240220	101200	1.09	20240516	132000	-22.50	20240220	100000	2.30	20230920	0.00	N	058650	5000	200 억		47461	N	N	5	N	00	N
79	20240517	110515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	-200	5	-0.20	14264400	140	13.32	101800	102300	101800	132600	71400	102000	101888.57	1.19	0	0	106533	104266	102733	100466	98933	103500	99700	200	30600	5000	71400	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	100000	20230920	1.80	132000	-22.88	20240220	101200	0.59	20240516	132000	-22.88	20240220	100000	1.80	20230920	0.00	N	058650	5000	200 억		47461	N	N	5	N	00	N
80	20240517	100510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	0	3	0.00	1528800	15	1.43	101800	102300	101800	132600	71400	102000	101920.00	1.19	0	0	106533	104266	102733	100466	98933	103500	99700	200	30600	5000	71400	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	100000	20230920	2.00	132000	-22.73	20240220	101200	0.79	20240516	132000	-22.73	20240220	100000	2.00	20230920	0.00	N	058650	5000	200 억		47461	N	N	5	N	00	N
81	20240517	090514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	-200	5	-0.20	1018000	10	0.95	101800	101800	101800	132600	71400	102000	101800.00	1.19	0	0	106533	104266	102733	100466	98933	103500	99700	200	30600	5000	71400	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	100000	20230920	1.80	132000	-22.88	20240220	101200	0.59	20240516	132000	-22.88	20240220	100000	1.80	20230920	0.00	N	058650	5000	200 억		47461	N	N	5	N	00	N
82	20240516	160511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-600	5	-0.58	106812800	1051	106.92	105000	105000	101200	133300	71900	102600	101629.69	1.19	0	-470	106800	104700	103600	101500	100400	104150	100950	200	30700	5000	71820	100	1	4000000	4080	4.98	0.19	12	0.03	20501.00	539690.00	132000	20240220	-22.73	100000	20230920	2.00	132000	-22.73	20240220	101200	0.79	20240516	132000	-22.73	20240220	100000	2.00	20230920	0.00	N	058650	5000	200 억		47488	N	N	5	N	00	N
83	20240516	150510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	-1300	5	-1.27	103163500	1015	103.26	105000	105000	101300	133300	71900	102600	101638.92	1.19	0	-458	106800	104700	103600	101500	100400	104150	100950	200	30700	5000	71820	100	1	4000000	4052	4.94	0.19	12	0.03	20501.00	539690.00	132000	20240220	-23.26	100000	20230920	1.30	132000	-23.26	20240220	101300	0.00	20240516	132000	-23.26	20240220	100000	1.30	20230920	0.00	N	058650	5000	200 억		47488	N	N	1	N	00	N
84	20240516	140514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	-1300	5	-1.27	91107100	896	91.15	105000	105000	101300	133300	71900	102600	101682.03	1.19	0	-456	106800	104700	103600	101500	100400	104150	100950	200	30700	5000	71820	100	1	4000000	4052	4.94	0.19	12	0.02	20501.00	539690.00	132000	20240220	-23.26	100000	20230920	1.30	132000	-23.26	20240220	101300	0.00	20240516	132000	-23.26	20240220	100000	1.30	20230920	0.00	N	058650	5000	200 억		47488	N	N	1	N	00	N
85	20240516	130513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-1100	5	-1.07	80258700	789	80.26	105000	105000	101500	133300	71900	102600	101722.05	1.19	0	-444	106800	104700	103600	101500	100400	104150	100950	200	30700	5000	71820	100	1	4000000	4060	4.95	0.19	12	0.02	20501.00	539690.00	132000	20240220	-23.11	100000	20230920	1.50	132000	-23.11	20240220	101500	0.00	20240516	132000	-23.11	20240220	100000	1.50	20230920	0.00	N	058650	5000	200 억		47488	N	N	1	N	00	N
86	20240516	120510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101600	-1000	5	-0.97	62794700	617	62.77	105000	105000	101500	133300	71900	102600	101774.23	1.19	0	-384	106800	104700	103600	101500	100400	104150	100950	200	30700	5000	71820	100	1	4000000	4064	4.96	0.19	12	0.02	20501.00	539690.00	132000	20240220	-23.03	100000	20230920	1.60	132000	-23.03	20240220	101500	0.10	20240516	132000	-23.03	20240220	100000	1.60	20230920	0.00	N	058650	5000	200 억		47488	N	N	1	N	00	N
87	20240516	110508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101600	-1000	5	-0.97	46336900	455	46.29	105000	105000	101500	133300	71900	102600	101839.34	1.19	0	-236	106800	104700	103600	101500	100400	104150	100950	200	30700	5000	71820	100	1	4000000	4064	4.96	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.03	100000	20230920	1.60	132000	-23.03	20240220	101500	0.10	20240516	132000	-23.03	20240220	100000	1.60	20230920	0.00	N	058650	5000	200 억		47488	N	N	1	N	00	N
88	20240516	100509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101600	-1000	5	-0.97	20644700	202	20.55	105000	105000	101500	133300	71900	102600	102201.49	1.19	0	-111	106800	104700	103600	101500	100400	104150	100950	200	30700	5000	71820	100	1	4000000	4064	4.96	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.03	100000	20230920	1.60	132000	-23.03	20240220	101500	0.10	20240516	132000	-23.03	20240220	100000	1.60	20230920	0.00	N	058650	5000	200 억		47488	N	N	1	N	00	N
89	20240516	090510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	1600	2	1.56	2403700	23	2.34	105000	105000	104200	133300	71900	102600	104508.70	1.19	0	-1	106800	104700	103600	101500	100400	104150	100950	200	30700	5000	71820	100	1	4000000	4168	5.08	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.06	100000	20230920	4.20	132000	-21.06	20240220	102100	2.06	20240126	132000	-21.06	20240220	100000	4.20	20230920	0.00	N	058650	5000	200 억		47488	N	N	1	N	00	N
90	20240514	160516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-800	5	-0.77	100926000	983	506.70	105700	105700	102500	134400	72400	103400	102671.41	1.19	0	15	103800	103600	103300	103100	102800	103700	103200	200	31000	5000	72380	100	1	4000000	4104	5.00	0.19	12	0.02	20501.00	539690.00	132000	20240220	-22.27	100000	20230920	2.60	132000	-22.27	20240220	102100	0.49	20240126	132000	-22.27	20240220	100000	2.60	20230920	0.00	N	058650	5000	200 억		47463	N	N	1	N	00	N
91	20240514	150518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-800	5	-0.77	91286600	889	458.25	105700	105700	102500	134400	72400	103400	102684.59	1.19	0	15	103800	103600	103300	103100	102800	103700	103200	200	31000	5000	72380	100	1	4000000	4104	5.00	0.19	12	0.02	20501.00	539690.00	132000	20240220	-22.27	100000	20230920	2.60	132000	-22.27	20240220	102100	0.49	20240126	132000	-22.27	20240220	100000	2.60	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
92	20240514	140516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-800	5	-0.77	63680700	620	319.59	105700	105700	102600	134400	72400	103400	102710.81	1.19	0	-5	103800	103600	103300	103100	102800	103700	103200	200	31000	5000	72380	100	1	4000000	4104	5.00	0.19	12	0.02	20501.00	539690.00	132000	20240220	-22.27	100000	20230920	2.60	132000	-22.27	20240220	102100	0.49	20240126	132000	-22.27	20240220	100000	2.60	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
93	20240514	130517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-800	5	-0.77	22947400	223	114.95	105700	105700	102600	134400	72400	103400	102903.14	1.19	0	-2	103800	103600	103300	103100	102800	103700	103200	200	31000	5000	72380	100	1	4000000	4104	5.00	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.27	100000	20230920	2.60	132000	-22.27	20240220	102100	0.49	20240126	132000	-22.27	20240220	100000	2.60	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
94	20240514	120515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	-700	5	-0.68	10532400	102	52.58	105700	105700	102600	134400	72400	103400	103258.82	1.19	0	-1	103800	103600	103300	103100	102800	103700	103200	200	31000	5000	72380	100	1	4000000	4108	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.20	100000	20230920	2.70	132000	-22.20	20240220	102100	0.59	20240126	132000	-22.20	20240220	100000	2.70	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
95	20240514	110515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	400	2	0.39	4251800	41	21.13	105700	105700	102600	134400	72400	103400	103702.44	1.19	0	0	103800	103600	103300	103100	102800	103700	103200	200	31000	5000	72380	100	1	4000000	4152	5.06	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.36	100000	20230920	3.80	132000	-21.36	20240220	102100	1.67	20240126	132000	-21.36	20240220	100000	3.80	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
96	20240514	100514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	400	2	0.39	2694800	26	13.40	105700	105700	102600	134400	72400	103400	103646.15	1.19	0	0	103800	103600	103300	103100	102800	103700	103200	200	31000	5000	72380	100	1	4000000	4152	5.06	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.36	100000	20230920	3.80	132000	-21.36	20240220	102100	1.67	20240126	132000	-21.36	20240220	100000	3.80	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
97	20240514	090515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	2300	2	2.22	314000	3	1.55	105700	105700	102600	134400	72400	103400	104666.67	1.19	0	0	103800	103600	103300	103100	102800	103700	103200	200	31000	5000	72380	100	1	4000000	4228	5.16	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.92	100000	20230920	5.70	132000	-19.92	20240220	102100	3.53	20240126	132000	-19.92	20240220	100000	5.70	20230920	0.00	N	058650	5000	200 억		47463	N	N	0	N	00	N
98	20240513	160515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	300	2	0.29	20023800	194	33.56	103000	103500	103000	134000	72200	103100	103215.46	1.19	0	11	105900	104500	103800	102400	101700	104150	102050	200	30900	5000	72170	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	100000	20230920	3.40	132000	-21.67	20240220	102100	1.27	20240126	132000	-21.67	20240220	100000	3.40	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
99	20240513	150516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	200	2	0.19	16302100	158	27.34	103000	103500	103000	134000	72200	103100	103177.85	1.19	0	0	105900	104500	103800	102400	101700	104150	102050	200	30900	5000	72170	100	1	4000000	4132	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.74	100000	20230920	3.30	132000	-21.74	20240220	102100	1.18	20240126	132000	-21.74	20240220	100000	3.30	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
100	20240513	140515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	300	2	0.29	14029500	136	23.53	103000	103500	103000	134000	72200	103100	103158.09	1.19	0	0	105900	104500	103800	102400	101700	104150	102050	200	30900	5000	72170	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	100000	20230920	3.40	132000	-21.67	20240220	102100	1.27	20240126	132000	-21.67	20240220	100000	3.40	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
101	20240513	130514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	300	2	0.29	13926100	135	23.36	103000	103500	103000	134000	72200	103100	103156.30	1.19	0	0	105900	104500	103800	102400	101700	104150	102050	200	30900	5000	72170	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	100000	20230920	3.40	132000	-21.67	20240220	102100	1.27	20240126	132000	-21.67	20240220	100000	3.40	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
102	20240513	120515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	300	2	0.29	10825100	105	18.17	103000	103500	103000	134000	72200	103100	103096.19	1.19	0	0	105900	104500	103800	102400	101700	104150	102050	200	30900	5000	72170	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	100000	20230920	3.40	132000	-21.67	20240220	102100	1.27	20240126	132000	-21.67	20240220	100000	3.40	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
103	20240513	110513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-100	5	-0.10	9379200	91	15.74	103000	103500	103000	134000	72200	103100	103068.13	1.19	0	0	105900	104500	103800	102400	101700	104150	102050	200	30900	5000	72170	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	100000	20230920	3.00	132000	-21.97	20240220	102100	0.88	20240126	132000	-21.97	20240220	100000	3.00	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
104	20240513	100514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	0	3	0.00	3711500	36	6.23	103000	103500	103000	134000	72200	103100	103097.22	1.19	0	0	105900	104500	103800	102400	101700	104150	102050	200	30900	5000	72170	100	1	4000000	4124	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.89	100000	20230920	3.10	132000	-21.89	20240220	102100	0.98	20240126	132000	-21.89	20240220	100000	3.10	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
105	20240513	090515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	0	3	0.00	309200	3	0.52	103000	103100	103000	134000	72200	103100	103066.67	1.19	0	0	105900	104500	103800	102400	101700	104150	102050	200	30900	5000	72170	100	1	4000000	4124	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.89	100000	20230920	3.10	132000	-21.89	20240220	102100	0.98	20240126	132000	-21.89	20240220	100000	3.10	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
106	20240510	160500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-1300	5	-1.25	59924700	578	59.65	105000	105200	103100	135700	73100	104400	103675.95	1.19	0	-95	107333	105866	105133	103666	102933	105500	103300	200	31300	5000	73080	100	1	4000000	4124	5.03	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.89	100000	20230920	3.10	132000	-21.89	20240220	102100	0.98	20240126	132000	-21.89	20240220	100000	3.10	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
107	20240510	150504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	-1000	5	-0.96	49820700	480	49.54	105000	105200	103100	135700	73100	104400	103793.12	1.19	0	0	107333	105866	105133	103666	102933	105500	103300	200	31300	5000	73080	100	1	4000000	4136	5.04	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.67	100000	20230920	3.40	132000	-21.67	20240220	102100	1.27	20240126	132000	-21.67	20240220	100000	3.40	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
108	20240510	140505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-1200	5	-1.15	46827200	451	46.54	105000	105200	103100	135700	73100	104400	103829.71	1.19	0	5	107333	105866	105133	103666	102933	105500	103300	200	31300	5000	73080	100	1	4000000	4128	5.03	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.82	100000	20230920	3.20	132000	-21.82	20240220	102100	1.08	20240126	132000	-21.82	20240220	100000	3.20	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
109	20240510	130500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-900	5	-0.86	39898000	384	39.63	105000	105200	103500	135700	73100	104400	103901.04	1.19	0	11	107333	105866	105133	103666	102933	105500	103300	200	31300	5000	73080	100	1	4000000	4140	5.05	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.59	100000	20230920	3.50	132000	-21.59	20240220	102100	1.37	20240126	132000	-21.59	20240220	100000	3.50	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
110	20240510	120459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-700	5	-0.67	34203300	329	33.95	105000	105200	103700	135700	73100	104400	103961.40	1.19	0	11	107333	105866	105133	103666	102933	105500	103300	200	31300	5000	73080	100	1	4000000	4148	5.06	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.44	100000	20230920	3.70	132000	-21.44	20240220	102100	1.57	20240126	132000	-21.44	20240220	100000	3.70	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
111	20240510	110501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-600	5	-0.57	32854900	316	32.61	105000	105200	103800	135700	73100	104400	103971.20	1.19	0	11	107333	105866	105133	103666	102933	105500	103300	200	31300	5000	73080	100	1	4000000	4152	5.06	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.36	100000	20230920	3.80	132000	-21.36	20240220	102100	1.67	20240126	132000	-21.36	20240220	100000	3.80	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
112	20240510	100502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	800	2	0.77	420200	4	0.41	105000	105200	105000	135700	73100	104400	105050.00	1.19	0	1	107333	105866	105133	103666	102933	105500	103300	200	31300	5000	73080	100	1	4000000	4208	5.13	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.30	100000	20230920	5.20	132000	-20.30	20240220	102100	3.04	20240126	132000	-20.30	20240220	100000	5.20	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
113	20240510	090502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	600	2	0.57	210000	2	0.21	105000	105000	105000	135700	73100	104400	105000.00	1.19	0	0	107333	105866	105133	103666	102933	105500	103300	200	31300	5000	73080	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	100000	20230920	5.00	132000	-20.45	20240220	102100	2.84	20240126	132000	-20.45	20240220	100000	5.00	20230920	0.00	N	058650	5000	200 억		47452	N	N	0	N	00	N
114	20240509	160511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104400	-1700	5	-1.60	101395000	969	203.57	106600	106600	104400	137900	74300	106100	104639.05	1.19	0	-95	106766	106432	106066	105732	105366	106600	105900	200	31800	5000	74270	100	1	4000000	4176	5.09	0.19	12	0.02	20501.00	539690.00	132000	20240220	-20.91	100000	20230920	4.40	132000	-20.91	20240220	102100	2.25	20240126	132000	-20.91	20240220	100000	4.40	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
115	20240509	150513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-1600	5	-1.51	98993300	946	198.74	106600	106600	104400	137900	74300	106100	104644.08	1.19	0	-92	106766	106432	106066	105732	105366	106600	105900	200	31800	5000	74270	100	1	4000000	4180	5.10	0.19	12	0.02	20501.00	539690.00	132000	20240220	-20.83	100000	20230920	4.50	132000	-20.83	20240220	102100	2.35	20240126	132000	-20.83	20240220	100000	4.50	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
116	20240509	140502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104400	-1700	5	-1.60	68061400	650	136.55	106600	106600	104400	137900	74300	106100	104709.85	1.19	0	-75	106766	106432	106066	105732	105366	106600	105900	200	31800	5000	74270	100	1	4000000	4176	5.09	0.19	12	0.02	20501.00	539690.00	132000	20240220	-20.91	100000	20230920	4.40	132000	-20.91	20240220	102100	2.25	20240126	132000	-20.91	20240220	100000	4.40	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
117	20240509	130503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-1400	5	-1.32	64926400	620	130.25	106600	106600	104400	137900	74300	106100	104720.00	1.19	0	-73	106766	106432	106066	105732	105366	106600	105900	200	31800	5000	74270	100	1	4000000	4188	5.11	0.19	12	0.02	20501.00	539690.00	132000	20240220	-20.68	100000	20230920	4.70	132000	-20.68	20240220	102100	2.55	20240126	132000	-20.68	20240220	100000	4.70	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
118	20240509	120504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104400	-1700	5	-1.60	39009000	372	78.15	106600	106600	104400	137900	74300	106100	104862.90	1.19	0	-63	106766	106432	106066	105732	105366	106600	105900	200	31800	5000	74270	100	1	4000000	4176	5.09	0.19	12	0.01	20501.00	539690.00	132000	20240220	-20.91	100000	20230920	4.40	132000	-20.91	20240220	102100	2.25	20240126	132000	-20.91	20240220	100000	4.40	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
119	20240509	110454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-1600	5	-1.51	22707200	216	45.38	106600	106600	104500	137900	74300	106100	105125.93	1.19	0	-54	106766	106432	106066	105732	105366	106600	105900	200	31800	5000	74270	100	1	4000000	4180	5.10	0.19	12	0.01	20501.00	539690.00	132000	20240220	-20.83	100000	20230920	4.50	132000	-20.83	20240220	102100	2.35	20240126	132000	-20.83	20240220	100000	4.50	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
120	20240509	100456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-800	5	-0.75	5280900	50	10.50	106600	106600	105300	137900	74300	106100	105618.00	1.19	0	-25	106766	106432	106066	105732	105366	106600	105900	200	31800	5000	74270	100	1	4000000	4212	5.14	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.23	100000	20230920	5.30	132000	-20.23	20240220	102100	3.13	20240126	132000	-20.23	20240220	100000	5.30	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
121	20240509	090454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	0	3	0.00	0	0	0.00	0	0	0	137900	74300	106100	0.00	1.19	0	0	106766	106432	106066	105732	105366	106600	105900	200	31800	5000	74270	100	1	4000000	4244	5.18	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.62	100000	20230920	6.10	132000	-19.62	20240220	102100	3.92	20240126	132000	-19.62	20240220	100000	6.10	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
122	20240508	160452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	300	2	0.28	50443500	476	214.41	105800	106400	105700	137500	74100	105800	105973.74	1.19	0	3	107933	106866	106233	105166	104533	106550	104850	200	31700	5000	74060	100	1	4000000	4244	5.18	0.20	12	0.01	20501.00	539690.00	132000	20240220	-19.62	100000	20230920	6.10	132000	-19.62	20240220	102100	3.92	20240126	132000	-19.62	20240220	100000	6.10	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
123	20240508	150457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	200	2	0.19	46731000	441	198.65	105800	106400	105700	137500	74100	105800	105965.99	1.19	0	-4	107933	106866	106233	105166	104533	106550	104850	200	31700	5000	74060	100	1	4000000	4240	5.17	0.20	12	0.01	20501.00	539690.00	132000	20240220	-19.70	100000	20230920	6.00	132000	-19.70	20240220	102100	3.82	20240126	132000	-19.70	20240220	100000	6.00	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
124	20240508	140450	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	-100	5	-0.09	37198100	351	158.11	105800	106400	105700	137500	74100	105800	105977.49	1.19	0	-4	107933	106866	106233	105166	104533	106550	104850	200	31700	5000	74060	100	1	4000000	4228	5.16	0.20	12	0.01	20501.00	539690.00	132000	20240220	-19.92	100000	20230920	5.70	132000	-19.92	20240220	102100	3.53	20240126	132000	-19.92	20240220	100000	5.70	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
125	20240508	130449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	200	2	0.19	29790700	281	126.58	105800	106400	105800	137500	74100	105800	106016.73	1.19	0	-3	107933	106866	106233	105166	104533	106550	104850	200	31700	5000	74060	100	1	4000000	4240	5.17	0.20	12	0.01	20501.00	539690.00	132000	20240220	-19.70	100000	20230920	6.00	132000	-19.70	20240220	102100	3.82	20240126	132000	-19.70	20240220	100000	6.00	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
126	20240508	120452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	200	2	0.19	29684700	280	126.13	105800	106400	105800	137500	74100	105800	106016.79	1.19	0	-3	107933	106866	106233	105166	104533	106550	104850	200	31700	5000	74060	100	1	4000000	4240	5.17	0.20	12	0.01	20501.00	539690.00	132000	20240220	-19.70	100000	20230920	6.00	132000	-19.70	20240220	102100	3.82	20240126	132000	-19.70	20240220	100000	6.00	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
127	20240508	110526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	600	2	0.57	3082800	29	13.06	105800	106400	105800	137500	74100	105800	106303.45	1.19	0	0	107933	106866	106233	105166	104533	106550	104850	200	31700	5000	74060	100	1	4000000	4256	5.19	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.39	100000	20230920	6.40	132000	-19.39	20240220	102100	4.21	20240126	132000	-19.39	20240220	100000	6.40	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
128	20240508	100458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	400	2	0.38	636200	6	2.70	105800	106300	105800	137500	74100	105800	106033.33	1.19	0	0	107933	106866	106233	105166	104533	106550	104850	200	31700	5000	74060	100	1	4000000	4248	5.18	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.55	100000	20230920	6.20	132000	-19.55	20240220	102100	4.02	20240126	132000	-19.55	20240220	100000	6.20	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
129	20240508	090456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	0	3	0.00	0	0	0.00	0	0	0	137500	74100	105800	0.00	1.19	0	0	107933	106866	106233	105166	104533	106550	104850	200	31700	5000	74060	100	1	4000000	4232	5.16	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.85	100000	20230920	5.80	132000	-19.85	20240220	102100	3.62	20240126	132000	-19.85	20240220	100000	5.80	20230920	0.00	N	058650	5000	200 억		47550	N	N	0	N	00	N
130	20240503	160505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106800	-1900	5	-1.75	61431700	568	105.38	108000	111600	106000	141300	76100	108700	108154.40	1.19	0	18	111966	110332	109266	107632	106566	109800	107100	200	32600	5000	76090	100	1	4000000	4272	5.21	0.20	12	0.01	20501.00	539690.00	132000	20240220	-19.09	100000	20230920	6.80	132000	-19.09	20240220	102100	4.60	20240126	132000	-19.09	20240220	100000	6.80	20230920	0.00	N	058650	5000	200 억		47648	N	N	5	N	00	N
131	20240503	150505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106100	-2600	5	-2.39	58429400	540	100.19	108000	111600	106000	141300	76100	108700	108202.59	1.19	0	15	111966	110332	109266	107632	106566	109800	107100	200	32600	5000	76090	100	1	4000000	4244	5.18	0.20	12	0.01	20501.00	539690.00	132000	20240220	-19.62	100000	20230920	6.10	132000	-19.62	20240220	102100	3.92	20240126	132000	-19.62	20240220	100000	6.10	20230920	0.00	N	058650	5000	200 억		47648	N	N	5	N	00	N
132	20240503	140505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-1700	5	-1.56	41866000	384	71.24	108000	111600	107000	141300	76100	108700	109026.04	1.19	0	0	111966	110332	109266	107632	106566	109800	107100	200	32600	5000	76090	100	1	4000000	4280	5.22	0.20	12	0.01	20501.00	539690.00	132000	20240220	-18.94	100000	20230920	7.00	132000	-18.94	20240220	102100	4.80	20240126	132000	-18.94	20240220	100000	7.00	20230920	0.00	N	058650	5000	200 억		47648	N	N	5	N	00	N
133	20240503	130505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	1600	2	1.47	14462600	131	24.30	108000	111600	108000	141300	76100	108700	110401.53	1.19	0	-1	111966	110332	109266	107632	106566	109800	107100	200	32600	5000	76090	100	1	4000000	4412	5.38	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.44	100000	20230920	10.30	132000	-16.44	20240220	102100	8.03	20240126	132000	-16.44	20240220	100000	10.30	20230920	0.00	N	058650	5000	200 억		47648	N	N	5	N	00	N
134	20240503	120504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	1600	2	1.47	14021400	127	23.56	108000	111600	108000	141300	76100	108700	110404.72	1.19	0	-1	111966	110332	109266	107632	106566	109800	107100	200	32600	5000	76090	100	1	4000000	4412	5.38	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.44	100000	20230920	10.30	132000	-16.44	20240220	102100	8.03	20240126	132000	-16.44	20240220	100000	10.30	20230920	0.00	N	058650	5000	200 억		47648	N	N	5	N	00	N
135	20240503	110503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	1100	2	1.01	4469100	41	7.61	108000	109800	108000	141300	76100	108700	109002.44	1.19	0	-1	111966	110332	109266	107632	106566	109800	107100	200	32600	5000	76090	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		47648	N	N	5	N	00	N
136	20240503	100501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	300	2	0.28	1844600	17	3.15	108000	109000	108000	141300	76100	108700	108505.88	1.19	0	-1	111966	110332	109266	107632	106566	109800	107100	200	32600	5000	76090	100	1	4000000	4360	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.42	100000	20230920	9.00	132000	-17.42	20240220	102100	6.76	20240126	132000	-17.42	20240220	100000	9.00	20230920	0.00	N	058650	5000	200 억		47648	N	N	5	N	00	N
137	20240503	090500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108700	0	3	0.00	0	0	0.00	0	0	0	141300	76100	108700	0.00	1.19	0	0	111966	110332	109266	107632	106566	109800	107100	200	32600	5000	76090	100	1	4000000	4348	5.30	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.65	100000	20230920	8.70	132000	-17.65	20240220	102100	6.46	20240126	132000	-17.65	20240220	100000	8.70	20230920	0.00	N	058650	5000	200 억		47648	N	N	5	N	00	N
138	20240502	160458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108700	-2300	5	-2.07	58950500	539	49.13	109800	110900	108200	144300	77700	111000	109370.13	1.19	0	-11	113333	112166	111533	110366	109733	111850	110050	200	33300	5000	77700	100	1	4000000	4348	5.30	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.65	100000	20230920	8.70	132000	-17.65	20240220	102100	6.46	20240126	132000	-17.65	20240220	100000	8.70	20230920	0.00	N	058650	5000	200 억		47665	N	N	5	N	00	N
139	20240502	150500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108400	-2600	5	-2.34	56343700	515	46.95	109800	110900	108200	144300	77700	111000	109405.24	1.19	0	-12	113333	112166	111533	110366	109733	111850	110050	200	33300	5000	77700	100	1	4000000	4336	5.29	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.88	100000	20230920	8.40	132000	-17.88	20240220	102100	6.17	20240126	132000	-17.88	20240220	100000	8.40	20230920	0.00	N	058650	5000	200 억		47665	N	N	0	N	00	N
140	20240502	140457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108400	-2600	5	-2.34	55801900	510	46.49	109800	110900	108400	144300	77700	111000	109415.49	1.19	0	-15	113333	112166	111533	110366	109733	111850	110050	200	33300	5000	77700	100	1	4000000	4336	5.29	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.88	100000	20230920	8.40	132000	-17.88	20240220	102100	6.17	20240126	132000	-17.88	20240220	100000	8.40	20230920	0.00	N	058650	5000	200 억		47665	N	N	0	N	00	N
141	20240502	130457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108400	-2600	5	-2.34	52549900	480	43.76	109800	110900	108400	144300	77700	111000	109478.96	1.19	0	-15	113333	112166	111533	110366	109733	111850	110050	200	33300	5000	77700	100	1	4000000	4336	5.29	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.88	100000	20230920	8.40	132000	-17.88	20240220	102100	6.17	20240126	132000	-17.88	20240220	100000	8.40	20230920	0.00	N	058650	5000	200 억		47665	N	N	0	N	00	N
142	20240502	120456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108400	-2600	5	-2.34	52441500	479	43.66	109800	110900	108400	144300	77700	111000	109481.21	1.19	0	-15	113333	112166	111533	110366	109733	111850	110050	200	33300	5000	77700	100	1	4000000	4336	5.29	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.88	100000	20230920	8.40	132000	-17.88	20240220	102100	6.17	20240126	132000	-17.88	20240220	100000	8.40	20230920	0.00	N	058650	5000	200 억		47665	N	N	0	N	00	N
143	20240502	110455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	-2000	5	-1.80	32043000	291	26.53	109800	110900	109000	144300	77700	111000	110113.40	1.19	0	-15	113333	112166	111533	110366	109733	111850	110050	200	33300	5000	77700	100	1	4000000	4360	5.32	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.42	100000	20230920	9.00	132000	-17.42	20240220	102100	6.76	20240126	132000	-17.42	20240220	100000	9.00	20230920	0.00	N	058650	5000	200 억		47665	N	N	0	N	00	N
144	20240502	100454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109400	-1600	5	-1.44	30952600	281	25.62	109800	110900	109400	144300	77700	111000	110151.60	1.19	0	-16	113333	112166	111533	110366	109733	111850	110050	200	33300	5000	77700	100	1	4000000	4376	5.34	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.12	100000	20230920	9.40	132000	-17.12	20240220	102100	7.15	20240126	132000	-17.12	20240220	100000	9.40	20230920	0.00	N	058650	5000	200 억		47665	N	N	0	N	00	N
145	20240502	090456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	-1200	5	-1.08	109800	1	0.09	109800	109800	109800	144300	77700	111000	109800.00	1.19	0	0	113333	112166	111533	110366	109733	111850	110050	200	33300	5000	77700	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		47665	N	N	0	N	00	N