KissMeData/103140/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160803	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61300	-600	5	-0.97	21761863900	355659	36.19	62300	62800	60100	80400	43400	61900	61186.37	18.80	-93785	64833	63366	61433	59966	58033	64100	60700	1401	18500	5000	47040	100	1	28024278	17179	10.98	0.86	12	1.27	5582.00	70959.00	78900	20240514	-22.31	31750	20231004	93.07	78900	-22.31	20240514	36000	70.28	20240118	78900	-22.31	20240514	31750	93.07	20231004	1.77	N	103140	5000	1401 억	5269185	N	N	2304	N	N
3	20240930	150814	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61000	-900	5	-1.45	19305071000	315491	32.10	62300	62800	60100	80400	43400	61900	61189.43	18.80	-81724	64833	63366	61433	59966	58033	64100	60700	1401	18500	5000	47040	100	1	28024278	17095	10.93	0.86	12	1.13	5582.00	70959.00	78900	20240514	-22.69	31750	20231004	92.13	78900	-22.69	20240514	36000	69.44	20240118	78900	-22.69	20240514	31750	92.13	20231004	1.77	N	103140	5000	1401 억	5269185	N	N	8561	N	N
4	20240930	140812	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60600	-1300	5	-2.10	16121838700	262945	26.75	62300	62800	60500	80400	43400	61900	61311.47	18.80	-73056	64833	63366	61433	59966	58033	64100	60700	1401	18500	5000	47040	100	1	28024278	16983	10.86	0.85	12	0.94	5582.00	70959.00	78900	20240514	-23.19	31750	20231004	90.87	78900	-23.19	20240514	36000	68.33	20240118	78900	-23.19	20240514	31750	90.87	20231004	1.77	N	103140	5000	1401 억	5269185	N	N	8561	N	N
5	20240930	130810	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61000	-900	5	-1.45	13904812100	226509	23.05	62300	62800	60500	80400	43400	61900	61386.33	18.80	-56532	64833	63366	61433	59966	58033	64100	60700	1401	18500	5000	47040	100	1	28024278	17095	10.93	0.86	12	0.81	5582.00	70959.00	78900	20240514	-22.69	31750	20231004	92.13	78900	-22.69	20240514	36000	69.44	20240118	78900	-22.69	20240514	31750	92.13	20231004	1.77	N	103140	5000	1401 억	5269185	N	N	8561	N	N
6	20240930	120806	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60800	-1100	5	-1.78	12469719600	202975	20.65	62300	62800	60500	80400	43400	61900	61433.61	18.80	-52467	64833	63366	61433	59966	58033	64100	60700	1401	18500	5000	47040	100	1	28024278	17039	10.89	0.86	12	0.72	5582.00	70959.00	78900	20240514	-22.94	31750	20231004	91.50	78900	-22.94	20240514	36000	68.89	20240118	78900	-22.94	20240514	31750	91.50	20231004	1.77	N	103140	5000	1401 억	5269185	N	N	8561	N	N
7	20240930	110805	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61100	-800	5	-1.29	10292819100	167159	17.01	62300	62800	60500	80400	43400	61900	61574.05	18.80	-50840	64833	63366	61433	59966	58033	64100	60700	1401	18500	5000	47040	100	1	28024278	17123	10.95	0.86	12	0.60	5582.00	70959.00	78900	20240514	-22.56	31750	20231004	92.44	78900	-22.56	20240514	36000	69.72	20240118	78900	-22.56	20240514	31750	92.44	20231004	1.77	N	103140	5000	1401 억	5269185	N	N	8561	N	N
8	20240930	100803	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61000	-900	5	-1.45	7978985900	129247	13.15	62300	62800	60700	80400	43400	61900	61733.76	18.80	-43830	64833	63366	61433	59966	58033	64100	60700	1401	18500	5000	47040	100	1	28024278	17095	10.93	0.86	12	0.46	5582.00	70959.00	78900	20240514	-22.69	31750	20231004	92.13	78900	-22.69	20240514	36000	69.44	20240118	78900	-22.69	20240514	31750	92.13	20231004	1.77	N	103140	5000	1401 억	5269185	N	N	8561	N	N
9	20240930	090732	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61600	-300	5	-0.48	2096645300	33909	3.45	62300	62300	61400	80400	43400	61900	61830.50	18.80	-17960	64833	63366	61433	59966	58033	64100	60700	1401	18500	5000	47040	100	1	28024278	17263	11.04	0.87	12	0.12	5582.00	70959.00	78900	20240514	-21.93	31750	20231004	94.02	78900	-21.93	20240514	36000	71.11	20240118	78900	-21.93	20240514	31750	94.02	20231004	1.77	N	103140	5000	1401 억	5269185	N	N	8561	N	N
10	20240927	160806	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61900	3300	2	5.63	60383642100	977654	279.46	60400	62900	59500	76100	41100	58600	61763.67	18.48	86024	60466	59532	58666	57732	56866	59100	57300	1401	17500	5000	44530	100	1	28024278	17347	11.09	0.87	12	3.49	5582.00	70959.00	78900	20240514	-21.55	31750	20231004	94.96	78900	-21.55	20240514	36000	71.94	20240118	78900	-21.55	20240514	31750	94.96	20231004	1.79	N	103140	5000	1401 억	5179053	N	N	8561	N	N
11	20240927	150812	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61400	2800	2	4.78	56787123700	919222	262.76	60400	62900	59500	76100	41100	58600	61777.38	18.48	74319	60466	59532	58666	57732	56866	59100	57300	1401	17500	5000	44530	100	1	28024278	17207	11.00	0.87	12	3.28	5582.00	70959.00	78900	20240514	-22.18	31750	20231004	93.39	78900	-22.18	20240514	36000	70.56	20240118	78900	-22.18	20240514	31750	93.39	20231004	1.79	N	103140	5000	1401 억	5179053	N	N	2005	N	N
12	20240927	140818	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62500	3900	2	6.66	47947846700	776838	222.06	60400	62900	59500	76100	41100	58600	61721.81	18.48	87763	60466	59532	58666	57732	56866	59100	57300	1401	17500	5000	44530	100	1	28024278	17515	11.20	0.88	12	2.77	5582.00	70959.00	78900	20240514	-20.79	31750	20231004	96.85	78900	-20.79	20240514	36000	73.61	20240118	78900	-20.79	20240514	31750	96.85	20231004	1.79	N	103140	5000	1401 억	5179053	N	N	2005	N	N
13	20240927	130811	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62500	3900	2	6.66	41578291800	675219	193.01	60400	62800	59500	76100	41100	58600	61577.49	18.48	84834	60466	59532	58666	57732	56866	59100	57300	1401	17500	5000	44530	100	1	28024278	17515	11.20	0.88	12	2.41	5582.00	70959.00	78900	20240514	-20.79	31750	20231004	96.85	78900	-20.79	20240514	36000	73.61	20240118	78900	-20.79	20240514	31750	96.85	20231004	1.79	N	103140	5000	1401 억	5179053	N	N	2005	N	N
14	20240927	120806	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62200	3600	2	6.14	37765387200	613995	175.51	60400	62800	59500	76100	41100	58600	61507.65	18.48	79576	60466	59532	58666	57732	56866	59100	57300	1401	17500	5000	44530	100	1	28024278	17431	11.14	0.88	12	2.19	5582.00	70959.00	78900	20240514	-21.17	31750	20231004	95.91	78900	-21.17	20240514	36000	72.78	20240118	78900	-21.17	20240514	31750	95.91	20231004	1.79	N	103140	5000	1401 억	5179053	N	N	2005	N	N
15	20240927	110810	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62700	4100	2	7.00	33805546800	550309	157.31	60400	62700	59500	76100	41100	58600	61430.12	18.48	79063	60466	59532	58666	57732	56866	59100	57300	1401	17500	5000	44530	100	1	28024278	17571	11.23	0.88	12	1.96	5582.00	70959.00	78900	20240514	-20.53	31750	20231004	97.48	78900	-20.53	20240514	36000	74.17	20240118	78900	-20.53	20240514	31750	97.48	20231004	1.79	N	103140	5000	1401 억	5179053	N	N	2005	N	N
16	20240927	100809	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62000	3400	2	5.80	22277158400	364926	104.31	60400	62000	59500	76100	41100	58600	61045.69	18.48	47805	60466	59532	58666	57732	56866	59100	57300	1401	17500	5000	44530	100	1	28024278	17375	11.11	0.87	12	1.30	5582.00	70959.00	78900	20240514	-21.42	31750	20231004	95.28	78900	-21.42	20240514	36000	72.22	20240118	78900	-21.42	20240514	31750	95.28	20231004	1.79	N	103140	5000	1401 억	5179053	N	N	2005	N	N
17	20240927	090811	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59800	1200	2	2.05	4770438700	79200	22.64	60400	60900	59500	76100	41100	58600	60232.81	18.48	-11706	60466	59532	58666	57732	56866	59100	57300	1401	17500	5000	44530	100	1	28024278	16759	10.71	0.84	12	0.28	5582.00	70959.00	78900	20240514	-24.21	31750	20231004	88.35	78900	-24.21	20240514	36000	66.11	20240118	78900	-24.21	20240514	31750	88.35	20231004	1.79	N	103140	5000	1401 억	5179053	N	N	2005	N	N
18	20240926	160755	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	100	2	0.17	20282077000	346829	29.86	59300	59600	57800	76000	41000	58500	58478.34	18.84	-120235	63566	61032	59366	56832	55166	60200	56000	1401	17500	5000	44460	100	1	28024278	16422	10.50	0.83	12	1.24	5582.00	70959.00	78900	20240514	-25.73	31750	20231004	84.57	78900	-25.73	20240514	36000	62.78	20240118	78900	-25.73	20240514	31750	84.57	20231004	1.81	N	103140	5000	1401 억	5280127	N	N	2005	N	N
19	20240926	150757	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	100	2	0.17	18940775100	323931	27.89	59300	59600	57800	76000	41000	58500	58471.63	18.84	-116739	63566	61032	59366	56832	55166	60200	56000	1401	17500	5000	44460	100	1	28024278	16422	10.50	0.83	12	1.16	5582.00	70959.00	78900	20240514	-25.73	31750	20231004	84.57	78900	-25.73	20240514	36000	62.78	20240118	78900	-25.73	20240514	31750	84.57	20231004	1.81	N	103140	5000	1401 억	5280127	N	N	395	N	N
20	20240926	140806	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58300	-200	5	-0.34	16822017800	287688	24.77	59300	59600	57800	76000	41000	58500	58473.13	18.84	-111471	63566	61032	59366	56832	55166	60200	56000	1401	17500	5000	44460	100	1	28024278	16338	10.44	0.82	12	1.03	5582.00	70959.00	78900	20240514	-26.11	31750	20231004	83.62	78900	-26.11	20240514	36000	61.94	20240118	78900	-26.11	20240514	31750	83.62	20231004	1.81	N	103140	5000	1401 억	5280127	N	N	395	N	N
21	20240926	130803	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58300	-200	5	-0.34	13361612500	228133	19.64	59300	59600	58000	76000	41000	58500	58569.40	18.84	-83373	63566	61032	59366	56832	55166	60200	56000	1401	17500	5000	44460	100	1	28024278	16338	10.44	0.82	12	0.81	5582.00	70959.00	78900	20240514	-26.11	31750	20231004	83.62	78900	-26.11	20240514	36000	61.94	20240118	78900	-26.11	20240514	31750	83.62	20231004	1.81	N	103140	5000	1401 억	5280127	N	N	395	N	N
22	20240926	120806	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	0	3	0.00	11607677000	198102	17.06	59300	59600	58000	76000	41000	58500	58594.45	18.84	-72173	63566	61032	59366	56832	55166	60200	56000	1401	17500	5000	44460	100	1	28024278	16394	10.48	0.82	12	0.71	5582.00	70959.00	78900	20240514	-25.86	31750	20231004	84.25	78900	-25.86	20240514	36000	62.50	20240118	78900	-25.86	20240514	31750	84.25	20231004	1.81	N	103140	5000	1401 억	5280127	N	N	395	N	N
23	20240926	110804	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	0	3	0.00	10271198800	175231	15.09	59300	59600	58000	76000	41000	58500	58615.19	18.84	-64952	63566	61032	59366	56832	55166	60200	56000	1401	17500	5000	44460	100	1	28024278	16394	10.48	0.82	12	0.63	5582.00	70959.00	78900	20240514	-25.86	31750	20231004	84.25	78900	-25.86	20240514	36000	62.50	20240118	78900	-25.86	20240514	31750	84.25	20231004	1.81	N	103140	5000	1401 억	5280127	N	N	395	N	N
24	20240926	100807	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58900	400	2	0.68	8334966200	142084	12.23	59300	59600	58000	76000	41000	58500	58662.25	18.84	-54847	63566	61032	59366	56832	55166	60200	56000	1401	17500	5000	44460	100	1	28024278	16506	10.55	0.83	12	0.51	5582.00	70959.00	78900	20240514	-25.35	31750	20231004	85.51	78900	-25.35	20240514	36000	63.61	20240118	78900	-25.35	20240514	31750	85.51	20231004	1.81	N	103140	5000	1401 억	5280127	N	N	395	N	N
25	20240926	090803	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59000	500	2	0.85	3094654400	52513	4.52	59300	59600	58200	76000	41000	58500	58931.22	18.84	-21074	63566	61032	59366	56832	55166	60200	56000	1401	17500	5000	44460	100	1	28024278	16534	10.57	0.83	12	0.19	5582.00	70959.00	78900	20240514	-25.22	31750	20231004	85.83	78900	-25.22	20240514	36000	63.89	20240118	78900	-25.22	20240514	31750	85.83	20231004	1.81	N	103140	5000	1401 억	5280127	N	N	395	N	N
26	20240925	160755	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	1200	2	2.09	69509469900	1158390	211.32	59400	61900	57700	74400	40200	57300	60006.17	19.13	-73527	59966	58632	56266	54932	52566	59300	55600	1401	17100	5000	43540	100	1	28024278	16394	10.48	0.82	12	4.13	5582.00	70959.00	78900	20240514	-25.86	31750	20231004	84.25	78900	-25.86	20240514	36000	62.50	20240118	78900	-25.86	20240514	31750	84.25	20231004	1.76	N	103140	5000	1401 억	5360651	N	N	395	N	N
27	20240925	150801	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58100	800	2	1.40	67118032300	1117627	203.89	59400	61900	57700	74400	40200	57300	60054.05	19.13	-66948	59966	58632	56266	54932	52566	59300	55600	1401	17100	5000	43540	100	1	28024278	16282	10.41	0.82	12	3.99	5582.00	70959.00	78900	20240514	-26.36	31750	20231004	82.99	78900	-26.36	20240514	36000	61.39	20240118	78900	-26.36	20240514	31750	82.99	20231004	1.76	N	103140	5000	1401 억	5360651	N	N	1	N	N
28	20240925	140802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	1300	2	2.27	60777122000	1008950	184.06	59400	61900	58600	74400	40200	57300	60237.99	19.13	-60395	59966	58632	56266	54932	52566	59300	55600	1401	17100	5000	43540	100	1	28024278	16422	10.50	0.83	12	3.60	5582.00	70959.00	78900	20240514	-25.73	31750	20231004	84.57	78900	-25.73	20240514	36000	62.78	20240118	78900	-25.73	20240514	31750	84.57	20231004	1.76	N	103140	5000	1401 억	5360651	N	N	1	N	N
29	20240925	130801	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59100	1800	2	3.14	55321064500	916636	167.22	59400	61900	58600	74400	40200	57300	60352.27	19.13	-41488	59966	58632	56266	54932	52566	59300	55600	1401	17100	5000	43540	100	1	28024278	16562	10.59	0.83	12	3.27	5582.00	70959.00	78900	20240514	-25.10	31750	20231004	86.14	78900	-25.10	20240514	36000	64.17	20240118	78900	-25.10	20240514	31750	86.14	20231004	1.76	N	103140	5000	1401 억	5360651	N	N	1	N	N
30	20240925	120802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60800	3500	2	6.11	50167757900	830661	151.54	59400	61900	58600	74400	40200	57300	60394.98	19.13	-16195	59966	58632	56266	54932	52566	59300	55600	1401	17100	5000	43540	100	1	28024278	17039	10.89	0.86	12	2.96	5582.00	70959.00	78900	20240514	-22.94	31750	20231004	91.50	78900	-22.94	20240514	36000	68.89	20240118	78900	-22.94	20240514	31750	91.50	20231004	1.76	N	103140	5000	1401 억	5360651	N	N	1	N	N
31	20240925	110759	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60900	3600	2	6.28	45468007800	753789	137.51	59400	61900	58600	74400	40200	57300	60319.28	19.13	-2051	59966	58632	56266	54932	52566	59300	55600	1401	17100	5000	43540	100	1	28024278	17067	10.91	0.86	12	2.69	5582.00	70959.00	78900	20240514	-22.81	31750	20231004	91.81	78900	-22.81	20240514	36000	69.17	20240118	78900	-22.81	20240514	31750	91.81	20231004	1.76	N	103140	5000	1401 억	5360651	N	N	1	N	N
32	20240925	100759	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61000	3700	2	6.46	40153949400	666356	121.56	59400	61900	58600	74400	40200	57300	60259.00	19.13	14132	59966	58632	56266	54932	52566	59300	55600	1401	17100	5000	43540	100	1	28024278	17095	10.93	0.86	12	2.38	5582.00	70959.00	78900	20240514	-22.69	31750	20231004	92.13	78900	-22.69	20240514	36000	69.44	20240118	78900	-22.69	20240514	31750	92.13	20231004	1.76	N	103140	5000	1401 억	5360651	N	N	1	N	N
33	20240925	090804	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59400	2100	2	3.66	10458118500	176657	32.23	59400	59500	58600	74400	40200	57300	59200.14	19.13	-13323	59966	58632	56266	54932	52566	59300	55600	1401	17100	5000	43540	100	1	28024278	16646	10.64	0.84	12	0.63	5582.00	70959.00	78900	20240514	-24.71	31750	20231004	87.09	78900	-24.71	20240514	36000	65.00	20240118	78900	-24.71	20240514	31750	87.09	20231004	1.76	N	103140	5000	1401 억	5360651	N	N	1	N	N
34	20240924	160754	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57300	2800	2	5.14	29663487600	532719	178.80	54800	57600	53900	70800	38200	54500	55679.30	19.34	62998	57500	56000	55000	53500	52500	55500	53000	1401	16300	5000	41420	100	1	28024278	16058	10.27	0.81	12	1.90	5582.00	70959.00	78900	20240514	-27.38	31750	20231004	80.47	78900	-27.38	20240514	36000	59.17	20240118	78900	-27.38	20240514	31750	80.47	20231004	1.82	N	103140	5000	1401 억	5420058	N	N	1	N	N
35	20240924	150757	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57100	2600	2	4.77	25606437600	461764	154.98	54800	57600	53900	70800	38200	54500	55453.55	19.34	64905	57500	56000	55000	53500	52500	55500	53000	1401	16300	5000	41420	100	1	28024278	16002	10.23	0.80	12	1.65	5582.00	70959.00	78900	20240514	-27.63	31750	20231004	79.84	78900	-27.63	20240514	36000	58.61	20240118	78900	-27.63	20240514	31750	79.84	20231004	1.82	N	103140	5000	1401 억	5420058	N	N	234	N	N
36	20240924	140751	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55100	600	2	1.10	12381542700	227114	76.23	54800	55300	53900	70800	38200	54500	54516.86	19.34	31727	57500	56000	55000	53500	52500	55500	53000	1401	16300	5000	41420	100	1	28024278	15441	9.87	0.78	12	0.81	5582.00	70959.00	78900	20240514	-30.16	31750	20231004	73.54	78900	-30.16	20240514	36000	53.06	20240118	78900	-30.16	20240514	31750	73.54	20231004	1.82	N	103140	5000	1401 억	5420058	N	N	234	N	N
37	20240924	130755	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54200	-300	5	-0.55	9039948800	166097	55.75	54800	55000	53900	70800	38200	54500	54425.71	19.34	7397	57500	56000	55000	53500	52500	55500	53000	1401	16300	5000	41420	100	1	28024278	15189	9.71	0.76	12	0.59	5582.00	70959.00	78900	20240514	-31.31	31750	20231004	70.71	78900	-31.31	20240514	36000	50.56	20240118	78900	-31.31	20240514	31750	70.71	20231004	1.82	N	103140	5000	1401 억	5420058	N	N	234	N	N
38	20240924	120749	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54400	-100	5	-0.18	7691532900	141259	47.41	54800	55000	53900	70800	38200	54500	54449.85	19.34	3729	57500	56000	55000	53500	52500	55500	53000	1401	16300	5000	41420	100	1	28024278	15245	9.75	0.77	12	0.50	5582.00	70959.00	78900	20240514	-31.05	31750	20231004	71.34	78900	-31.05	20240514	36000	51.11	20240118	78900	-31.05	20240514	31750	71.34	20231004	1.82	N	103140	5000	1401 억	5420058	N	N	234	N	N
39	20240924	110756	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54600	100	2	0.18	5972701600	109814	36.86	54800	55000	53900	70800	38200	54500	54389.24	19.34	7610	57500	56000	55000	53500	52500	55500	53000	1401	16300	5000	41420	100	1	28024278	15301	9.78	0.77	12	0.39	5582.00	70959.00	78900	20240514	-30.80	31750	20231004	71.97	78900	-30.80	20240514	36000	51.67	20240118	78900	-30.80	20240514	31750	71.97	20231004	1.82	N	103140	5000	1401 억	5420058	N	N	234	N	N
40	20240924	100755	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54300	-200	5	-0.37	4467503200	82216	27.59	54800	55000	53900	70800	38200	54500	54338.58	19.34	4510	57500	56000	55000	53500	52500	55500	53000	1401	16300	5000	41420	100	1	28024278	15217	9.73	0.77	12	0.29	5582.00	70959.00	78900	20240514	-31.18	31750	20231004	71.02	78900	-31.18	20240514	36000	50.83	20240118	78900	-31.18	20240514	31750	71.02	20231004	1.82	N	103140	5000	1401 억	5420058	N	N	234	N	N
41	20240924	090757	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54500	0	3	0.00	805414900	14727	4.94	54800	55000	54400	70800	38200	54500	54689.91	19.34	-5318	57500	56000	55000	53500	52500	55500	53000	1401	16300	5000	41420	100	1	28024278	15273	9.76	0.77	12	0.05	5582.00	70959.00	78900	20240514	-30.93	31750	20231004	71.65	78900	-30.93	20240514	36000	51.39	20240118	78900	-30.93	20240514	31750	71.65	20231004	1.82	N	103140	5000	1401 억	5420058	N	N	234	N	N
42	20240923	160752	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54500	-1300	5	-2.33	16211008900	295808	42.46	56100	56500	54000	72500	39100	55800	54802.63	19.65	-41597	57533	56666	55333	54466	53133	57100	54900	1401	16700	5000	42400	100	1	28024278	15273	9.76	0.77	12	1.06	5582.00	70959.00	78900	20240514	-30.93	31750	20231004	71.65	78900	-30.93	20240514	36000	51.39	20240118	78900	-30.93	20240514	31750	71.65	20231004	1.59	N	103140	5000	1401 억	5506837	N	N	234	N	N
43	20240923	150755	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54600	-1200	5	-2.15	15420192700	281300	40.38	56100	56500	54000	72500	39100	55800	54817.51	19.65	-40013	57533	56666	55333	54466	53133	57100	54900	1401	16700	5000	42400	100	1	28024278	15301	9.78	0.77	12	1.00	5582.00	70959.00	78900	20240514	-30.80	31750	20231004	71.97	78900	-30.80	20240514	36000	51.67	20240118	78900	-30.80	20240514	31750	71.97	20231004	1.59	N	103140	5000	1401 억	5506837	N	N	2979	N	N
44	20240923	140800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54800	-1000	5	-1.79	10278559000	186853	26.82	56100	56500	54500	72500	39100	55800	55008.68	19.65	-37292	57533	56666	55333	54466	53133	57100	54900	1401	16700	5000	42400	100	1	28024278	15357	9.82	0.77	12	0.67	5582.00	70959.00	78900	20240514	-30.54	31750	20231004	72.60	78900	-30.54	20240514	36000	52.22	20240118	78900	-30.54	20240514	31750	72.60	20231004	1.59	N	103140	5000	1401 억	5506837	N	N	2979	N	N
45	20240923	130754	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54700	-1100	5	-1.97	9241771100	167923	24.10	56100	56500	54500	72500	39100	55800	55035.64	19.65	-33754	57533	56666	55333	54466	53133	57100	54900	1401	16700	5000	42400	100	1	28024278	15329	9.80	0.77	12	0.60	5582.00	70959.00	78900	20240514	-30.67	31750	20231004	72.28	78900	-30.67	20240514	36000	51.94	20240118	78900	-30.67	20240514	31750	72.28	20231004	1.59	N	103140	5000	1401 억	5506837	N	N	2979	N	N
46	20240923	120754	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54700	-1100	5	-1.97	7722469600	140156	20.12	56100	56500	54500	72500	39100	55800	55098.97	19.65	-25208	57533	56666	55333	54466	53133	57100	54900	1401	16700	5000	42400	100	1	28024278	15329	9.80	0.77	12	0.50	5582.00	70959.00	78900	20240514	-30.67	31750	20231004	72.28	78900	-30.67	20240514	36000	51.94	20240118	78900	-30.67	20240514	31750	72.28	20231004	1.59	N	103140	5000	1401 억	5506837	N	N	2979	N	N
47	20240923	110755	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54900	-900	5	-1.61	6639247400	120409	17.28	56100	56500	54500	72500	39100	55800	55138.98	19.65	-21923	57533	56666	55333	54466	53133	57100	54900	1401	16700	5000	42400	100	1	28024278	15385	9.84	0.77	12	0.43	5582.00	70959.00	78900	20240514	-30.42	31750	20231004	72.91	78900	-30.42	20240514	36000	52.50	20240118	78900	-30.42	20240514	31750	72.91	20231004	1.59	N	103140	5000	1401 억	5506837	N	N	2979	N	N
48	20240923	100754	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55000	-800	5	-1.43	4516974000	81722	11.73	56100	56500	54500	72500	39100	55800	55272.26	19.65	-13727	57533	56666	55333	54466	53133	57100	54900	1401	16700	5000	42400	100	1	28024278	15413	9.85	0.78	12	0.29	5582.00	70959.00	78900	20240514	-30.29	31750	20231004	73.23	78900	-30.29	20240514	36000	52.78	20240118	78900	-30.29	20240514	31750	73.23	20231004	1.59	N	103140	5000	1401 억	5506837	N	N	2979	N	N
49	20240923	090754	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55200	-600	5	-1.08	1645650300	29548	4.24	56100	56500	55000	72500	39100	55800	55694.04	19.65	-9643	57533	56666	55333	54466	53133	57100	54900	1401	16700	5000	42400	100	1	28024278	15469	9.89	0.78	12	0.11	5582.00	70959.00	78900	20240514	-30.04	31750	20231004	73.86	78900	-30.04	20240514	36000	53.33	20240118	78900	-30.04	20240514	31750	73.86	20231004	1.59	N	103140	5000	1401 억	5506837	N	N	2979	N	N
50	20240913	160715	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57900	1500	2	2.66	17643268000	307568	97.83	56900	58200	56700	73300	39500	56400	57363.25	20.54	-1210	57533	56966	55833	55266	54133	57250	55550	1401	16900	5000	42860	100	1	28024278	16226	10.37	0.82	12	1.10	5582.00	70959.00	78900	20240514	-26.62	31750	20231004	82.36	78900	-26.62	20240514	36000	60.83	20240118	78900	-26.62	20240514	31750	82.36	20231004	1.77	N	103140	5000	1401 억	5756665	N	N	830	N	N
51	20240913	150722	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57800	1400	2	2.48	16464953400	287202	91.36	56900	58200	56700	73300	39500	56400	57328.83	20.54	854	57533	56966	55833	55266	54133	57250	55550	1401	16900	5000	42860	100	1	28024278	16198	10.35	0.81	12	1.02	5582.00	70959.00	78900	20240514	-26.74	31750	20231004	82.05	78900	-26.74	20240514	36000	60.56	20240118	78900	-26.74	20240514	31750	82.05	20231004	1.77	N	103140	5000	1401 억	5756665	N	N	4068	N	N
52	20240913	140725	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57300	900	2	1.60	12805325000	223723	71.16	56900	58200	56700	73300	39500	56400	57237.41	20.54	-1549	57533	56966	55833	55266	54133	57250	55550	1401	16900	5000	42860	100	1	28024278	16058	10.27	0.81	12	0.80	5582.00	70959.00	78900	20240514	-27.38	31750	20231004	80.47	78900	-27.38	20240514	36000	59.17	20240118	78900	-27.38	20240514	31750	80.47	20231004	1.77	N	103140	5000	1401 억	5756665	N	N	4068	N	N
53	20240913	130721	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57300	900	2	1.60	11690728700	204256	64.97	56900	58200	56700	73300	39500	56400	57235.67	20.54	-418	57533	56966	55833	55266	54133	57250	55550	1401	16900	5000	42860	100	1	28024278	16058	10.27	0.81	12	0.73	5582.00	70959.00	78900	20240514	-27.38	31750	20231004	80.47	78900	-27.38	20240514	36000	59.17	20240118	78900	-27.38	20240514	31750	80.47	20231004	1.77	N	103140	5000	1401 억	5756665	N	N	4068	N	N
54	20240913	120722	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57100	700	2	1.24	10062674100	175795	55.92	56900	58200	56700	73300	39500	56400	57240.96	20.54	9233	57533	56966	55833	55266	54133	57250	55550	1401	16900	5000	42860	100	1	28024278	16002	10.23	0.80	12	0.63	5582.00	70959.00	78900	20240514	-27.63	31750	20231004	79.84	78900	-27.63	20240514	36000	58.61	20240118	78900	-27.63	20240514	31750	79.84	20231004	1.77	N	103140	5000	1401 억	5756665	N	N	4068	N	N
55	20240913	110721	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57300	900	2	1.60	8423356500	147101	46.79	56900	58200	56700	73300	39500	56400	57262.40	20.54	18005	57533	56966	55833	55266	54133	57250	55550	1401	16900	5000	42860	100	1	28024278	16058	10.27	0.81	12	0.52	5582.00	70959.00	78900	20240514	-27.38	31750	20231004	80.47	78900	-27.38	20240514	36000	59.17	20240118	78900	-27.38	20240514	31750	80.47	20231004	1.77	N	103140	5000	1401 억	5756665	N	N	4068	N	N
56	20240913	100724	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56900	500	2	0.89	6570580100	114730	36.49	56900	58200	56700	73300	39500	56400	57269.94	20.54	16710	57533	56966	55833	55266	54133	57250	55550	1401	16900	5000	42860	100	1	28024278	15946	10.19	0.80	12	0.41	5582.00	70959.00	78900	20240514	-27.88	31750	20231004	79.21	78900	-27.88	20240514	36000	58.06	20240118	78900	-27.88	20240514	31750	79.21	20231004	1.77	N	103140	5000	1401 억	5756665	N	N	4068	N	N
57	20240913	090727	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57700	1300	2	2.30	2853992900	49626	15.79	56900	58200	56900	73300	39500	56400	57510.03	20.54	14737	57533	56966	55833	55266	54133	57250	55550	1401	16900	5000	42860	100	1	28024278	16170	10.34	0.81	12	0.18	5582.00	70959.00	78900	20240514	-26.87	31750	20231004	81.73	78900	-26.87	20240514	36000	60.28	20240118	78900	-26.87	20240514	31750	81.73	20231004	1.77	N	103140	5000	1401 억	5756665	N	N	4068	N	N
58	20240912	160711	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	1400	2	2.55	17256033300	309577	93.92	55500	56400	54700	71500	38500	55000	55739.61	20.30	61116	57066	56032	55466	54432	53866	55750	54150	1401	16500	5000	41800	100	1	28024278	15806	10.10	0.79	12	1.10	5582.00	70959.00	78900	20240514	-28.52	31750	20231004	77.64	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	31750	77.64	20231004	1.80	N	103140	5000	1401 억	5689117	N	N	4068	N	N
59	20240912	150720	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56200	1200	2	2.18	15388607800	276452	83.87	55500	56400	54700	71500	38500	55000	55664.66	20.30	56297	57066	56032	55466	54432	53866	55750	54150	1401	16500	5000	41800	100	1	28024278	15750	10.07	0.79	12	0.99	5582.00	70959.00	78900	20240514	-28.77	31750	20231004	77.01	78900	-28.77	20240514	36000	56.11	20240118	78900	-28.77	20240514	31750	77.01	20231004	1.80	N	103140	5000	1401 억	5689117	N	N	2	N	N
60	20240912	140722	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56100	1100	2	2.00	12248868800	220519	66.90	55500	56400	54700	71500	38500	55000	55545.64	20.30	33393	57066	56032	55466	54432	53866	55750	54150	1401	16500	5000	41800	100	1	28024278	15722	10.05	0.79	12	0.79	5582.00	70959.00	78900	20240514	-28.90	31750	20231004	76.69	78900	-28.90	20240514	36000	55.83	20240118	78900	-28.90	20240514	31750	76.69	20231004	1.80	N	103140	5000	1401 억	5689117	N	N	2	N	N
61	20240912	130719	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	800	2	1.45	10346157300	186541	56.60	55500	56100	54700	71500	38500	55000	55463.18	20.30	19883	57066	56032	55466	54432	53866	55750	54150	1401	16500	5000	41800	100	1	28024278	15638	10.00	0.79	12	0.67	5582.00	70959.00	78900	20240514	-29.28	31750	20231004	75.75	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	31750	75.75	20231004	1.80	N	103140	5000	1401 억	5689117	N	N	2	N	N
62	20240912	120717	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55600	600	2	1.09	8706185200	157058	47.65	55500	56100	54700	71500	38500	55000	55432.93	20.30	10367	57066	56032	55466	54432	53866	55750	54150	1401	16500	5000	41800	100	1	28024278	15581	9.96	0.78	12	0.56	5582.00	70959.00	78900	20240514	-29.53	31750	20231004	75.12	78900	-29.53	20240514	36000	54.44	20240118	78900	-29.53	20240514	31750	75.12	20231004	1.80	N	103140	5000	1401 억	5689117	N	N	2	N	N
63	20240912	110716	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55700	700	2	1.27	7353073000	132757	40.28	55500	56100	54700	71500	38500	55000	55387.46	20.30	4447	57066	56032	55466	54432	53866	55750	54150	1401	16500	5000	41800	100	1	28024278	15610	9.98	0.78	12	0.47	5582.00	70959.00	78900	20240514	-29.40	31750	20231004	75.43	78900	-29.40	20240514	36000	54.72	20240118	78900	-29.40	20240514	31750	75.43	20231004	1.80	N	103140	5000	1401 억	5689117	N	N	2	N	N
64	20240912	100717	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55500	500	2	0.91	5241114300	94884	28.79	55500	55800	54700	71500	38500	55000	55237.07	20.30	-1279	57066	56032	55466	54432	53866	55750	54150	1401	16500	5000	41800	100	1	28024278	15553	9.94	0.78	12	0.34	5582.00	70959.00	78900	20240514	-29.66	31750	20231004	74.80	78900	-29.66	20240514	36000	54.17	20240118	78900	-29.66	20240514	31750	74.80	20231004	1.80	N	103140	5000	1401 억	5689117	N	N	2	N	N
65	20240912	090718	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55300	300	2	0.55	1526802300	27540	8.36	55500	55800	55200	71500	38500	55000	55439.44	20.30	-133	57066	56032	55466	54432	53866	55750	54150	1401	16500	5000	41800	100	1	28024278	15497	9.91	0.78	12	0.10	5582.00	70959.00	78900	20240514	-29.91	31750	20231004	74.17	78900	-29.91	20240514	36000	53.61	20240118	78900	-29.91	20240514	31750	74.17	20231004	1.80	N	103140	5000	1401 억	5689117	N	N	2	N	N
66	20240911	160702	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55000	-1400	5	-2.48	17858923800	321645	108.65	56100	56500	54900	73300	39500	56400	55526.69	20.18	37639	58333	57366	56633	55666	54933	57000	55300	1401	16900	5000	42860	100	1	28024278	15413	9.85	0.78	12	1.15	5582.00	70959.00	78900	20240514	-30.29	31750	20231004	73.23	78900	-30.29	20240514	36000	52.78	20240118	78900	-30.29	20240514	31750	73.23	20231004	1.86	N	103140	5000	1401 억	5653943	N	N	2	N	N
67	20240911	150707	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55200	-1200	5	-2.13	15618348100	280966	94.91	56100	56500	54900	73300	39500	56400	55586.51	20.18	24065	58333	57366	56633	55666	54933	57000	55300	1401	16900	5000	42860	100	1	28024278	15469	9.89	0.78	12	1.00	5582.00	70959.00	78900	20240514	-30.04	31750	20231004	73.86	78900	-30.04	20240514	36000	53.33	20240118	78900	-30.04	20240514	31750	73.86	20231004	1.86	N	103140	5000	1401 억	5653943	N	N	20	N	N
68	20240911	140707	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55400	-1000	5	-1.77	11657630200	209182	70.66	56100	56500	55000	73300	39500	56400	55727.91	20.18	2919	58333	57366	56633	55666	54933	57000	55300	1401	16900	5000	42860	100	1	28024278	15525	9.92	0.78	12	0.75	5582.00	70959.00	78900	20240514	-29.78	31750	20231004	74.49	78900	-29.78	20240514	36000	53.89	20240118	78900	-29.78	20240514	31750	74.49	20231004	1.86	N	103140	5000	1401 억	5653943	N	N	20	N	N
69	20240911	130705	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	-600	5	-1.06	9579004500	171666	57.99	56100	56500	55000	73300	39500	56400	55798.39	20.18	-4333	58333	57366	56633	55666	54933	57000	55300	1401	16900	5000	42860	100	1	28024278	15638	10.00	0.79	12	0.61	5582.00	70959.00	78900	20240514	-29.28	31750	20231004	75.75	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	31750	75.75	20231004	1.86	N	103140	5000	1401 억	5653943	N	N	20	N	N
70	20240911	120711	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	-600	5	-1.06	8643441700	154865	52.31	56100	56500	55000	73300	39500	56400	55810.74	20.18	-4403	58333	57366	56633	55666	54933	57000	55300	1401	16900	5000	42860	100	1	28024278	15638	10.00	0.79	12	0.55	5582.00	70959.00	78900	20240514	-29.28	31750	20231004	75.75	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	31750	75.75	20231004	1.86	N	103140	5000	1401 억	5653943	N	N	20	N	N
71	20240911	110701	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55900	-500	5	-0.89	6944621400	124357	42.01	56100	56500	55000	73300	39500	56400	55841.86	20.18	-9709	58333	57366	56633	55666	54933	57000	55300	1401	16900	5000	42860	100	1	28024278	15666	10.01	0.79	12	0.44	5582.00	70959.00	78900	20240514	-29.15	31750	20231004	76.06	78900	-29.15	20240514	36000	55.28	20240118	78900	-29.15	20240514	31750	76.06	20231004	1.86	N	103140	5000	1401 억	5653943	N	N	20	N	N
72	20240911	100659	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56100	-300	5	-0.53	5154973400	92424	31.22	56100	56500	55000	73300	39500	56400	55771.68	20.18	-6038	58333	57366	56633	55666	54933	57000	55300	1401	16900	5000	42860	100	1	28024278	15722	10.05	0.79	12	0.33	5582.00	70959.00	78900	20240514	-28.90	31750	20231004	76.69	78900	-28.90	20240514	36000	55.83	20240118	78900	-28.90	20240514	31750	76.69	20231004	1.86	N	103140	5000	1401 억	5653943	N	N	20	N	N
73	20240911	090712	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	-600	5	-1.06	1790005200	32208	10.88	56100	56400	55000	73300	39500	56400	55562.69	20.18	-4269	58333	57366	56633	55666	54933	57000	55300	1401	16900	5000	42860	100	1	28024278	15638	10.00	0.79	12	0.11	5582.00	70959.00	78900	20240514	-29.28	31750	20231004	75.75	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	31750	75.75	20231004	1.86	N	103140	5000	1401 억	5653943	N	N	20	N	N
74	20240910	160704	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	-100	5	-0.18	16636557400	294029	33.82	57500	57600	55900	73400	39600	56500	56581.65	20.10	1113	62300	59400	57100	54200	51900	58250	53050	1401	16900	5000	42940	100	1	28024278	15806	10.10	0.79	12	1.05	5582.00	70959.00	78900	20240514	-28.52	31750	20231004	77.64	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	31750	77.64	20231004	1.99	N	103140	5000	1401 억	5631999	N	N	20	N	N
75	20240910	150708	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	-100	5	-0.18	15181994700	268195	30.85	57500	57600	55900	73400	39600	56500	56608.05	20.10	-2970	62300	59400	57100	54200	51900	58250	53050	1401	16900	5000	42940	100	1	28024278	15806	10.10	0.79	12	0.96	5582.00	70959.00	78900	20240514	-28.52	31750	20231004	77.64	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	31750	77.64	20231004	1.99	N	103140	5000	1401 억	5631999	N	N	219	N	N
76	20240910	140704	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	-100	5	-0.18	12194279000	215170	24.75	57500	57600	55900	73400	39600	56500	56672.77	20.10	398	62300	59400	57100	54200	51900	58250	53050	1401	16900	5000	42940	100	1	28024278	15806	10.10	0.79	12	0.77	5582.00	70959.00	78900	20240514	-28.52	31750	20231004	77.64	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	31750	77.64	20231004	1.99	N	103140	5000	1401 억	5631999	N	N	219	N	N
77	20240910	130702	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56500	0	3	0.00	9553590600	168442	19.37	57500	57600	55900	73400	39600	56500	56717.39	20.10	-4832	62300	59400	57100	54200	51900	58250	53050	1401	16900	5000	42940	100	1	28024278	15834	10.12	0.80	12	0.60	5582.00	70959.00	78900	20240514	-28.39	31750	20231004	77.95	78900	-28.39	20240514	36000	56.94	20240118	78900	-28.39	20240514	31750	77.95	20231004	1.99	N	103140	5000	1401 억	5631999	N	N	219	N	N
78	20240910	120702	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56800	300	2	0.53	7990829700	140829	16.20	57500	57600	55900	73400	39600	56500	56741.37	20.10	-8756	62300	59400	57100	54200	51900	58250	53050	1401	16900	5000	42940	100	1	28024278	15918	10.18	0.80	12	0.50	5582.00	70959.00	78900	20240514	-28.01	31750	20231004	78.90	78900	-28.01	20240514	36000	57.78	20240118	78900	-28.01	20240514	31750	78.90	20231004	1.99	N	103140	5000	1401 억	5631999	N	N	219	N	N
79	20240910	110701	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56700	200	2	0.35	6387072700	112562	12.95	57500	57600	55900	73400	39600	56500	56742.71	20.10	-11575	62300	59400	57100	54200	51900	58250	53050	1401	16900	5000	42940	100	1	28024278	15890	10.16	0.80	12	0.40	5582.00	70959.00	78900	20240514	-28.14	31750	20231004	78.58	78900	-28.14	20240514	36000	57.50	20240118	78900	-28.14	20240514	31750	78.58	20231004	1.99	N	103140	5000	1401 억	5631999	N	N	219	N	N
80	20240910	100705	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56800	300	2	0.53	4390969300	77409	8.90	57500	57600	55900	73400	39600	56500	56724.27	20.10	-14550	62300	59400	57100	54200	51900	58250	53050	1401	16900	5000	42940	100	1	28024278	15918	10.18	0.80	12	0.28	5582.00	70959.00	78900	20240514	-28.01	31750	20231004	78.90	78900	-28.01	20240514	36000	57.78	20240118	78900	-28.01	20240514	31750	78.90	20231004	1.99	N	103140	5000	1401 억	5631999	N	N	219	N	N
81	20240910	090703	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56500	0	3	0.00	1328384900	23326	2.68	57500	57600	56400	73400	39600	56500	56948.68	20.10	-3875	62300	59400	57100	54200	51900	58250	53050	1401	16900	5000	42940	100	1	28024278	15834	10.12	0.80	12	0.08	5582.00	70959.00	78900	20240514	-28.39	31750	20231004	77.95	78900	-28.39	20240514	36000	56.94	20240118	78900	-28.39	20240514	31750	77.95	20231004	1.99	N	103140	5000	1401 억	5631999	N	N	219	N	N
82	20240909	160649	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56500	-5100	5	-8.28	49409156800	866089	307.79	59300	60000	54800	80000	43200	61600	57049.62	20.06	8731	65733	63666	62433	60366	59133	63050	59750	1401	18400	5000	46810	100	1	28024278	15834	10.12	0.80	12	3.09	5582.00	70959.00	78900	20240514	-28.39	31750	20231004	77.95	78900	-28.39	20240514	36000	56.94	20240118	78900	-28.39	20240514	31750	77.95	20231004	2.22	N	103140	5000	1401 억	5622188	N	N	219	N	N
83	20240909	150655	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57200	-4400	5	-7.14	45341711000	794315	282.28	59300	60000	54800	80000	43200	61600	57082.78	20.06	-12156	65733	63666	62433	60366	59133	63050	59750	1401	18400	5000	46810	100	1	28024278	16030	10.25	0.81	12	2.83	5582.00	70959.00	78900	20240514	-27.50	31750	20231004	80.16	78900	-27.50	20240514	36000	58.89	20240118	78900	-27.50	20240514	31750	80.16	20231004	2.22	N	103140	5000	1401 억	5622188	N	N	1196	N	N
84	20240909	140658	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57700	-3900	5	-6.33	38835849500	681333	242.13	59300	60000	54800	80000	43200	61600	56999.81	20.06	-3157	65733	63666	62433	60366	59133	63050	59750	1401	18400	5000	46810	100	1	28024278	16170	10.34	0.81	12	2.43	5582.00	70959.00	78900	20240514	-26.87	31750	20231004	81.73	78900	-26.87	20240514	36000	60.28	20240118	78900	-26.87	20240514	31750	81.73	20231004	2.22	N	103140	5000	1401 억	5622188	N	N	1196	N	N
85	20240909	130654	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57100	-4500	5	-7.31	34078638000	598646	212.74	59300	60000	54800	80000	43200	61600	56926.19	20.06	-9472	65733	63666	62433	60366	59133	63050	59750	1401	18400	5000	46810	100	1	28024278	16002	10.23	0.80	12	2.14	5582.00	70959.00	78900	20240514	-27.63	31750	20231004	79.84	78900	-27.63	20240514	36000	58.61	20240118	78900	-27.63	20240514	31750	79.84	20231004	2.22	N	103140	5000	1401 억	5622188	N	N	1196	N	N
86	20240909	120651	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57700	-3900	5	-6.33	31228933600	549028	195.11	59300	60000	54800	80000	43200	61600	56880.40	20.06	-6589	65733	63666	62433	60366	59133	63050	59750	1401	18400	5000	46810	100	1	28024278	16170	10.34	0.81	12	1.96	5582.00	70959.00	78900	20240514	-26.87	31750	20231004	81.73	78900	-26.87	20240514	36000	60.28	20240118	78900	-26.87	20240514	31750	81.73	20231004	2.22	N	103140	5000	1401 억	5622188	N	N	1196	N	N
87	20240909	110652	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56800	-4800	5	-7.79	27055771300	476382	169.29	59300	60000	54800	80000	43200	61600	56794.28	20.06	-17140	65733	63666	62433	60366	59133	63050	59750	1401	18400	5000	46810	100	1	28024278	15918	10.18	0.80	12	1.70	5582.00	70959.00	78900	20240514	-28.01	31750	20231004	78.90	78900	-28.01	20240514	36000	57.78	20240118	78900	-28.01	20240514	31750	78.90	20231004	2.22	N	103140	5000	1401 억	5622188	N	N	1196	N	N
88	20240909	100656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55400	-6200	5	-10.06	20659938200	362314	128.76	59300	60000	54800	80000	43200	61600	57022.19	20.06	-5179	65733	63666	62433	60366	59133	63050	59750	1401	18400	5000	46810	100	1	28024278	15525	9.92	0.78	12	1.29	5582.00	70959.00	78900	20240514	-29.78	31750	20231004	74.49	78900	-29.78	20240514	36000	53.89	20240118	78900	-29.78	20240514	31750	74.49	20231004	2.22	N	103140	5000	1401 억	5622188	N	N	1196	N	N
89	20240909	090650	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	-2900	5	-4.71	4276145700	72664	25.82	59300	60000	58200	80000	43200	61600	58848.20	20.06	31436	65733	63666	62433	60366	59133	63050	59750	1401	18400	5000	46810	100	1	28024278	16450	10.52	0.83	12	0.26	5582.00	70959.00	78900	20240514	-25.60	31750	20231004	84.88	78900	-25.60	20240514	36000	63.06	20240118	78900	-25.60	20240514	31750	84.88	20231004	2.22	N	103140	5000	1401 억	5622188	N	N	1196	N	N
90	20240906	160642	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61600	-2200	5	-3.45	17391657100	280170	59.10	63900	64500	61200	82900	44700	63800	62075.30	19.95	31040	67600	65700	64400	62500	61200	65050	61850	1401	19100	5000	48480	100	1	28024278	17263	11.04	0.87	12	1.00	5582.00	70959.00	78900	20240514	-21.93	31750	20231004	94.02	78900	-21.93	20240514	36000	71.11	20240118	78900	-21.93	20240514	31750	94.02	20231004	2.26	N	103140	5000	1401 억	5591977	N	N	1196	N	N
91	20240906	150653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62000	-1800	5	-2.82	16158677200	260200	54.89	63900	64500	61200	82900	44700	63800	62100.66	19.95	25712	67600	65700	64400	62500	61200	65050	61850	1401	19100	5000	48480	100	1	28024278	17375	11.11	0.87	12	0.93	5582.00	70959.00	78900	20240514	-21.42	31750	20231004	95.28	78900	-21.42	20240514	36000	72.22	20240118	78900	-21.42	20240514	31750	95.28	20231004	2.26	N	103140	5000	1401 억	5591977	N	N	1	N	N
92	20240906	140656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61700	-2100	5	-3.29	14482329300	233115	49.17	63900	64500	61200	82900	44700	63800	62124.89	19.95	25476	67600	65700	64400	62500	61200	65050	61850	1401	19100	5000	48480	100	1	28024278	17291	11.05	0.87	12	0.83	5582.00	70959.00	78900	20240514	-21.80	31750	20231004	94.33	78900	-21.80	20240514	36000	71.39	20240118	78900	-21.80	20240514	31750	94.33	20231004	2.26	N	103140	5000	1401 억	5591977	N	N	1	N	N
93	20240906	130652	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61700	-2100	5	-3.29	12993198300	208969	44.08	63900	64500	61200	82900	44700	63800	62177.24	19.95	22236	67600	65700	64400	62500	61200	65050	61850	1401	19100	5000	48480	100	1	28024278	17291	11.05	0.87	12	0.75	5582.00	70959.00	78900	20240514	-21.80	31750	20231004	94.33	78900	-21.80	20240514	36000	71.39	20240118	78900	-21.80	20240514	31750	94.33	20231004	2.26	N	103140	5000	1401 억	5591977	N	N	1	N	N
94	20240906	120653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61800	-2000	5	-3.13	11190686300	179801	37.93	63900	64500	61200	82900	44700	63800	62238.85	19.95	19836	67600	65700	64400	62500	61200	65050	61850	1401	19100	5000	48480	100	1	28024278	17319	11.07	0.87	12	0.64	5582.00	70959.00	78900	20240514	-21.67	31750	20231004	94.65	78900	-21.67	20240514	36000	71.67	20240118	78900	-21.67	20240514	31750	94.65	20231004	2.26	N	103140	5000	1401 억	5591977	N	N	1	N	N
95	20240906	110656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62600	-1200	5	-1.88	8912493300	143122	30.19	63900	64500	61200	82900	44700	63800	62271.46	19.95	15599	67600	65700	64400	62500	61200	65050	61850	1401	19100	5000	48480	100	1	28024278	17543	11.21	0.88	12	0.51	5582.00	70959.00	78900	20240514	-20.66	31750	20231004	97.17	78900	-20.66	20240514	36000	73.89	20240118	78900	-20.66	20240514	31750	97.17	20231004	2.26	N	103140	5000	1401 억	5591977	N	N	1	N	N
96	20240906	100650	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61900	-1900	5	-2.98	5782098800	92429	19.50	63900	64500	61500	82900	44700	63800	62556.51	19.95	6942	67600	65700	64400	62500	61200	65050	61850	1401	19100	5000	48480	100	1	28024278	17347	11.09	0.87	12	0.33	5582.00	70959.00	78900	20240514	-21.55	31750	20231004	94.96	78900	-21.55	20240514	36000	71.94	20240118	78900	-21.55	20240514	31750	94.96	20231004	2.26	N	103140	5000	1401 억	5591977	N	N	1	N	N
97	20240906	090655	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63200	-600	5	-0.94	953534200	14974	3.16	63900	64500	63100	82900	44700	63800	63678.91	19.95	-2502	67600	65700	64400	62500	61200	65050	61850	1401	19100	5000	48480	100	1	28024278	17711	11.32	0.89	12	0.05	5582.00	70959.00	78900	20240514	-19.90	31750	20231004	99.06	78900	-19.90	20240514	36000	75.56	20240118	78900	-19.90	20240514	31750	99.06	20231004	2.26	N	103140	5000	1401 억	5591977	N	N	1	N	N
98	20240905	160642	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63800	-300	5	-0.47	30529992500	472768	155.16	64500	66300	63100	83300	44900	64100	64579.28	19.78	48518	66966	65532	63866	62432	60766	66250	63150	1401	19200	5000	48710	100	1	28024278	17879	11.43	0.90	12	1.69	5582.00	70959.00	78900	20240514	-19.14	31750	20231004	100.94	78900	-19.14	20240514	36000	77.22	20240118	78900	-19.14	20240514	31750	100.94	20231004	2.09	N	103140	5000	1401 억	5542151	N	N	1	N	N
99	20240905	150653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64000	-100	5	-0.16	28873276700	446860	146.66	64500	66300	63100	83300	44900	64100	64613.70	19.78	48019	66966	65532	63866	62432	60766	66250	63150	1401	19200	5000	48710	100	1	28024278	17936	11.47	0.90	12	1.59	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	31750	101.57	20231004	2.09	N	103140	5000	1401 억	5542151	N	N	573	N	N
100	20240905	140649	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63400	-700	5	-1.09	26201173700	405023	132.93	64500	66300	63100	83300	44900	64100	64690.58	19.78	49246	66966	65532	63866	62432	60766	66250	63150	1401	19200	5000	48710	100	1	28024278	17767	11.36	0.89	12	1.45	5582.00	70959.00	78900	20240514	-19.65	31750	20231004	99.69	78900	-19.65	20240514	36000	76.11	20240118	78900	-19.65	20240514	31750	99.69	20231004	2.09	N	103140	5000	1401 억	5542151	N	N	573	N	N
101	20240905	130651	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	300	2	0.47	23842803500	368137	120.82	64500	66300	63100	83300	44900	64100	64766.12	19.78	48294	66966	65532	63866	62432	60766	66250	63150	1401	19200	5000	48710	100	1	28024278	18048	11.54	0.91	12	1.31	5582.00	70959.00	78900	20240514	-18.38	31750	20231004	102.83	78900	-18.38	20240514	36000	78.89	20240118	78900	-18.38	20240514	31750	102.83	20231004	2.09	N	103140	5000	1401 억	5542151	N	N	573	N	N
102	20240905	120648	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64500	400	2	0.62	20485452900	315737	103.63	64500	66300	63100	83300	44900	64100	64881.38	19.78	38075	66966	65532	63866	62432	60766	66250	63150	1401	19200	5000	48710	100	1	28024278	18076	11.55	0.91	12	1.13	5582.00	70959.00	78900	20240514	-18.25	31750	20231004	103.15	78900	-18.25	20240514	36000	79.17	20240118	78900	-18.25	20240514	31750	103.15	20231004	2.09	N	103140	5000	1401 억	5542151	N	N	573	N	N
103	20240905	110645	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63800	-300	5	-0.47	15821413700	242691	79.65	64500	66300	63100	83300	44900	64100	65191.60	19.78	30962	66966	65532	63866	62432	60766	66250	63150	1401	19200	5000	48710	100	1	28024278	17879	11.43	0.90	12	0.87	5582.00	70959.00	78900	20240514	-19.14	31750	20231004	100.94	78900	-19.14	20240514	36000	77.22	20240118	78900	-19.14	20240514	31750	100.94	20231004	2.09	N	103140	5000	1401 억	5542151	N	N	573	N	N
104	20240905	100646	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65600	1500	2	2.34	8264586700	126563	41.54	64500	66000	64400	83300	44900	64100	65300.19	19.78	19560	66966	65532	63866	62432	60766	66250	63150	1401	19200	5000	48710	100	1	28024278	18384	11.75	0.92	12	0.45	5582.00	70959.00	78900	20240514	-16.86	31750	20231004	106.61	78900	-16.86	20240514	36000	82.22	20240118	78900	-16.86	20240514	31750	106.61	20231004	2.09	N	103140	5000	1401 억	5542151	N	N	573	N	N
105	20240905	090653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64800	700	2	1.09	420834200	6505	2.13	64500	65000	64400	83300	44900	64100	64694.05	19.78	-2362	66966	65532	63866	62432	60766	66250	63150	1401	19200	5000	48710	100	1	28024278	18160	11.61	0.91	12	0.02	5582.00	70959.00	78900	20240514	-17.87	31750	20231004	104.09	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	31750	104.09	20231004	2.09	N	103140	5000	1401 억	5542151	N	N	573	N	N
106	20240904	160636	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64100	-2300	5	-3.46	19552083600	303564	60.84	63600	65300	62200	86300	46500	66400	64408.73	19.96	-37823	70066	68232	66566	64732	63066	69150	65650	1401	19900	5000	50460	100	1	28024278	17964	11.48	0.90	12	1.08	5582.00	70959.00	78900	20240514	-18.76	31750	20231004	101.89	78900	-18.76	20240514	36000	78.06	20240118	78900	-18.76	20240514	31750	101.89	20231004	2.04	N	103140	5000	1401 억	5592466	N	N	573	N	N
107	20240904	150640	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	-2000	5	-3.01	18294394500	283966	56.91	63600	65300	62200	86300	46500	66400	64424.43	19.96	-43145	70066	68232	66566	64732	63066	69150	65650	1401	19900	5000	50460	100	1	28024278	18048	11.54	0.91	12	1.01	5582.00	70959.00	78900	20240514	-18.38	31750	20231004	102.83	78900	-18.38	20240514	36000	78.89	20240118	78900	-18.38	20240514	31750	102.83	20231004	2.04	N	103140	5000	1401 억	5592466	N	N	2497	N	N
108	20240904	140643	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64700	-1700	5	-2.56	15918636800	247270	49.56	63600	65300	62200	86300	46500	66400	64377.35	19.96	-35606	70066	68232	66566	64732	63066	69150	65650	1401	19900	5000	50460	100	1	28024278	18132	11.59	0.91	12	0.88	5582.00	70959.00	78900	20240514	-18.00	31750	20231004	103.78	78900	-18.00	20240514	36000	79.72	20240118	78900	-18.00	20240514	31750	103.78	20231004	2.04	N	103140	5000	1401 억	5592466	N	N	2497	N	N
109	20240904	130642	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64800	-1600	5	-2.41	13218136100	205676	41.22	63600	65300	62200	86300	46500	66400	64266.54	19.96	-31740	70066	68232	66566	64732	63066	69150	65650	1401	19900	5000	50460	100	1	28024278	18160	11.61	0.91	12	0.73	5582.00	70959.00	78900	20240514	-17.87	31750	20231004	104.09	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	31750	104.09	20231004	2.04	N	103140	5000	1401 억	5592466	N	N	2497	N	N
110	20240904	120640	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64800	-1600	5	-2.41	11629654500	181154	36.31	63600	65300	62200	86300	46500	66400	64197.32	19.96	-26614	70066	68232	66566	64732	63066	69150	65650	1401	19900	5000	50460	100	1	28024278	18160	11.61	0.91	12	0.65	5582.00	70959.00	78900	20240514	-17.87	31750	20231004	104.09	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	31750	104.09	20231004	2.04	N	103140	5000	1401 억	5592466	N	N	2497	N	N
111	20240904	110637	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64900	-1500	5	-2.26	9677506200	151065	30.28	63600	65200	62200	86300	46500	66400	64061.50	19.96	-19771	70066	68232	66566	64732	63066	69150	65650	1401	19900	5000	50460	100	1	28024278	18188	11.63	0.91	12	0.54	5582.00	70959.00	78900	20240514	-17.74	31750	20231004	104.41	78900	-17.74	20240514	36000	80.28	20240118	78900	-17.74	20240514	31750	104.41	20231004	2.04	N	103140	5000	1401 억	5592466	N	N	2497	N	N
112	20240904	100641	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64300	-2100	5	-3.16	7487720300	117047	23.46	63600	65000	62200	86300	46500	66400	63971.41	19.96	-14813	70066	68232	66566	64732	63066	69150	65650	1401	19900	5000	50460	100	1	28024278	18020	11.52	0.91	12	0.42	5582.00	70959.00	78900	20240514	-18.50	31750	20231004	102.52	78900	-18.50	20240514	36000	78.61	20240118	78900	-18.50	20240514	31750	102.52	20231004	2.04	N	103140	5000	1401 억	5592466	N	N	2497	N	N
113	20240904	090640	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	-2700	5	-4.07	2835876800	44769	8.97	63600	64000	62200	86300	46500	66400	63343.01	19.96	-952	70066	68232	66566	64732	63066	69150	65650	1401	19900	5000	50460	100	1	28024278	17851	11.41	0.90	12	0.16	5582.00	70959.00	78900	20240514	-19.26	31750	20231004	100.63	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	31750	100.63	20231004	2.04	N	103140	5000	1401 억	5592466	N	N	2497	N	N
114	20240903	160632	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66400	1100	2	1.68	33359489600	497776	168.45	65200	68400	64900	84800	45800	65300	67018.81	19.73	56716	67566	66432	64866	63732	62166	67000	64300	1401	19500	5000	49620	100	1	28024278	18608	11.90	0.94	12	1.78	5582.00	70959.00	78900	20240514	-15.84	31750	20231004	109.13	78900	-15.84	20240514	36000	84.44	20240118	78900	-15.84	20240514	31750	109.13	20231004	2.03	N	103140	5000	1401 억	5530032	N	N	2497	N	N
115	20240903	150635	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65700	400	2	0.61	32128237900	479163	162.15	65200	68400	64900	84800	45800	65300	67052.00	19.73	55214	67566	66432	64866	63732	62166	67000	64300	1401	19500	5000	49620	100	1	28024278	18412	11.77	0.93	12	1.71	5582.00	70959.00	78900	20240514	-16.73	31750	20231004	106.93	78900	-16.73	20240514	36000	82.50	20240118	78900	-16.73	20240514	31750	106.93	20231004	2.03	N	103140	5000	1401 억	5530032	N	N	271	N	N
116	20240903	140638	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	67000	1700	2	2.60	25754095500	382635	129.49	65200	68400	64900	84800	45800	65300	67309.01	19.73	19916	67566	66432	64866	63732	62166	67000	64300	1401	19500	5000	49620	100	1	28024278	18776	12.00	0.94	12	1.37	5582.00	70959.00	78900	20240514	-15.08	31750	20231004	111.02	78900	-15.08	20240514	36000	86.11	20240118	78900	-15.08	20240514	31750	111.02	20231004	2.03	N	103140	5000	1401 억	5530032	N	N	271	N	N
117	20240903	130637	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	67200	1900	2	2.91	23747879600	352716	119.36	65200	68400	64900	84800	45800	65300	67330.59	19.73	21702	67566	66432	64866	63732	62166	67000	64300	1401	19500	5000	49620	100	1	28024278	18832	12.04	0.95	12	1.26	5582.00	70959.00	78900	20240514	-14.83	31750	20231004	111.65	78900	-14.83	20240514	36000	86.67	20240118	78900	-14.83	20240514	31750	111.65	20231004	2.03	N	103140	5000	1401 억	5530032	N	N	271	N	N
118	20240903	120628	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	67700	2400	2	3.68	21969131900	326345	110.44	65200	68400	64900	84800	45800	65300	67320.86	19.73	19873	67566	66432	64866	63732	62166	67000	64300	1401	19500	5000	49620	100	1	28024278	18972	12.13	0.95	12	1.16	5582.00	70959.00	78900	20240514	-14.20	31750	20231004	113.23	78900	-14.20	20240514	36000	88.06	20240118	78900	-14.20	20240514	31750	113.23	20231004	2.03	N	103140	5000	1401 억	5530032	N	N	271	N	N
119	20240903	110628	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	67500	2200	2	3.37	18696498400	277930	94.05	65200	68400	64900	84800	45800	65300	67272.96	19.73	23065	67566	66432	64866	63732	62166	67000	64300	1401	19500	5000	49620	100	1	28024278	18916	12.09	0.95	12	0.99	5582.00	70959.00	78900	20240514	-14.45	31750	20231004	112.60	78900	-14.45	20240514	36000	87.50	20240118	78900	-14.45	20240514	31750	112.60	20231004	2.03	N	103140	5000	1401 억	5530032	N	N	271	N	N
120	20240903	100629	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	67000	1700	2	2.60	8199677400	122941	41.60	65200	67500	64900	84800	45800	65300	66699.94	19.73	16609	67566	66432	64866	63732	62166	67000	64300	1401	19500	5000	49620	100	1	28024278	18776	12.00	0.94	12	0.44	5582.00	70959.00	78900	20240514	-15.08	31750	20231004	111.02	78900	-15.08	20240514	36000	86.11	20240118	78900	-15.08	20240514	31750	111.02	20231004	2.03	N	103140	5000	1401 억	5530032	N	N	271	N	N
121	20240903	090629	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65600	300	2	0.46	354643600	5424	1.84	65200	65800	64900	84800	45800	65300	65389.82	19.73	-195	67566	66432	64866	63732	62166	67000	64300	1401	19500	5000	49620	100	1	28024278	18384	11.75	0.92	12	0.02	5582.00	70959.00	78900	20240514	-16.86	31750	20231004	106.61	78900	-16.86	20240514	36000	82.22	20240118	78900	-16.86	20240514	31750	106.61	20231004	2.03	N	103140	5000	1401 억	5530032	N	N	271	N	N
122	20240902	160624	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65300	900	2	1.40	19096870100	294668	111.09	64500	66000	63300	83700	45100	64400	64807.66	19.64	18539	66333	65366	64333	63366	62333	65850	63850	1401	19300	5000	48940	100	1	28024278	18300	11.70	0.92	12	1.05	5582.00	70959.00	78900	20240514	-17.24	31750	20231004	105.67	78900	-17.24	20240514	36000	81.39	20240118	78900	-17.24	20240514	31750	105.67	20231004	2.01	N	103140	5000	1401 억	5505029	N	N	271	N	N
123	20240902	150634	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65500	1100	2	1.71	18355592200	283324	106.81	64500	66000	63300	83700	45100	64400	64786.67	19.64	20982	66333	65366	64333	63366	62333	65850	63850	1401	19300	5000	48940	100	1	28024278	18356	11.73	0.92	12	1.01	5582.00	70959.00	78900	20240514	-16.98	31750	20231004	106.30	78900	-16.98	20240514	36000	81.94	20240118	78900	-16.98	20240514	31750	106.30	20231004	2.01	N	103140	5000	1401 억	5505029	N	N	2781	N	N
124	20240902	140632	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65400	1000	2	1.55	16303842600	251987	95.00	64500	66000	63300	83700	45100	64400	64701.21	19.64	15738	66333	65366	64333	63366	62333	65850	63850	1401	19300	5000	48940	100	1	28024278	18328	11.72	0.92	12	0.90	5582.00	70959.00	78900	20240514	-17.11	31750	20231004	105.98	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	31750	105.98	20231004	2.01	N	103140	5000	1401 억	5505029	N	N	2781	N	N
125	20240902	130628	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65800	1400	2	2.17	13518538700	209590	79.01	64500	65800	63300	83700	45100	64400	64499.95	19.64	17630	66333	65366	64333	63366	62333	65850	63850	1401	19300	5000	48940	100	1	28024278	18440	11.79	0.93	12	0.75	5582.00	70959.00	78900	20240514	-16.60	31750	20231004	107.24	78900	-16.60	20240514	36000	82.78	20240118	78900	-16.60	20240514	31750	107.24	20231004	2.01	N	103140	5000	1401 억	5505029	N	N	2781	N	N
126	20240902	120632	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65300	900	2	1.40	11275772000	175325	66.10	64500	65700	63300	83700	45100	64400	64313.51	19.64	1287	66333	65366	64333	63366	62333	65850	63850	1401	19300	5000	48940	100	1	28024278	18300	11.70	0.92	12	0.63	5582.00	70959.00	78900	20240514	-17.24	31750	20231004	105.67	78900	-17.24	20240514	36000	81.39	20240118	78900	-17.24	20240514	31750	105.67	20231004	2.01	N	103140	5000	1401 억	5505029	N	N	2781	N	N
127	20240902	110626	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64000	-400	5	-0.62	7951306800	124270	46.85	64500	64800	63300	83700	45100	64400	63983.90	19.64	7573	66333	65366	64333	63366	62333	65850	63850	1401	19300	5000	48940	100	1	28024278	17936	11.47	0.90	12	0.44	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	31750	101.57	20231004	2.01	N	103140	5000	1401 억	5505029	N	N	2781	N	N
128	20240902	100625	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64000	-400	5	-0.62	4901016500	76588	28.87	64500	64800	63300	83700	45100	64400	63991.61	19.64	5041	66333	65366	64333	63366	62333	65850	63850	1401	19300	5000	48940	100	1	28024278	17936	11.47	0.90	12	0.27	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	31750	101.57	20231004	2.01	N	103140	5000	1401 억	5505029	N	N	2781	N	N
129	20240902	090621	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	-700	5	-1.09	1018879400	15878	5.99	64500	64800	63500	83700	45100	64400	64168.28	19.64	-5495	66333	65366	64333	63366	62333	65850	63850	1401	19300	5000	48940	100	1	28024278	17851	11.41	0.90	12	0.06	5582.00	70959.00	78900	20240514	-19.26	31750	20231004	100.63	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	31750	100.63	20231004	2.01	N	103140	5000	1401 억	5505029	N	N	2781	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History