KissMeData/103140/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

67 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160810	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63300	300	2	0.48	25148360100	403660	132.46	64500	64500	60700	81900	44100	63000	62299.14	20.20	0	-20499	65133	64066	62833	61766	60533	64150	61850	1401	18900	5000	47880	100	1	28024278	17739	11.34	0.89	12	1.44	5582.00	70959.00	78900	20240514	-19.77	31750	20231004	99.37	78900	-19.77	20240514	36000	75.83	20240118	78900	-19.77	20240514	31750	99.37	20231004	2.40	N	103140	5000	1401 억	5662097	N	N	562	N	N
3	20240628	150822	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63200	200	2	0.32	23192563100	372753	122.32	64500	64500	60700	81900	44100	63000	62219.47	20.20	0	-30672	65133	64066	62833	61766	60533	64150	61850	1401	18900	5000	47880	100	1	28024278	17711	11.32	0.89	12	1.33	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	2.40	N	103140	5000	1401 억	5662097	N	N	552	N	N
4	20240628	140820	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62700	-300	5	-0.48	20409708700	328537	107.81	64500	64500	60700	81900	44100	63000	62122.77	20.20	0	-32814	65133	64066	62833	61766	60533	64150	61850	1401	18900	5000	47880	100	1	28024278	17571	11.23	0.88	12	1.17	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	2.40	N	103140	5000	1401 억	5662097	N	N	552	N	N
5	20240628	130820	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62800	-200	5	-0.32	17317374300	279435	91.70	64500	64500	60700	81900	44100	63000	61972.49	20.20	0	-32322	65133	64066	62833	61766	60533	64150	61850	1401	18900	5000	47880	100	1	28024278	17599	11.25	0.89	12	1.00	5582.00	70959.00	78900	20240514	-20.41	31750	20231004	97.80	78900	-20.41	20240514	36000	74.44	20240118	78900	-20.41	20240514	31750	97.80	20231004	2.40	N	103140	5000	1401 억	5662097	N	N	552	N	N
6	20240628	120819	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62200	-800	5	-1.27	15422758000	249113	81.75	64500	64500	60700	81900	44100	63000	61910.30	20.20	0	-34734	65133	64066	62833	61766	60533	64150	61850	1401	18900	5000	47880	100	1	28024278	17431	11.14	0.88	12	0.89	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	2.40	N	103140	5000	1401 억	5662097	N	N	552	N	N
7	20240628	110806	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62100	-900	5	-1.43	13497306300	218096	71.57	64500	64500	60700	81900	44100	63000	61886.54	20.20	0	-29127	65133	64066	62833	61766	60533	64150	61850	1401	18900	5000	47880	100	1	28024278	17403	11.13	0.88	12	0.78	5582.00	70959.00	78900	20240514	-21.29	31750	20231004	95.59	78900	-21.29	20240514	36000	72.50	20240118	78900	-21.29	20240514	31750	95.59	20231004	2.40	N	103140	5000	1401 억	5662097	N	N	552	N	N
8	20240628	100802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61600	-1400	5	-2.22	10094591700	162996	53.49	64500	64500	60700	81900	44100	63000	61930.94	20.20	0	-41415	65133	64066	62833	61766	60533	64150	61850	1401	18900	5000	47880	100	1	28024278	17263	11.04	0.87	12	0.58	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	2.40	N	103140	5000	1401 억	5662097	N	N	552	N	N
9	20240628	090804	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62900	-100	5	-0.16	2022362400	31804	10.44	64500	64500	62400	81900	44100	63000	63589.97	20.20	0	-11736	65133	64066	62833	61766	60533	64150	61850	1401	18900	5000	47880	100	1	28024278	17627	11.27	0.89	12	0.11	5582.00	70959.00	78900	20240514	-20.28	31750	20231004	98.11	78900	-20.28	20240514	36000	74.72	20240118	78900	-20.28	20240514	31750	98.11	20231004	2.40	N	103140	5000	1401 억	5662097	N	N	552	N	N
10	20240627	160758	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63000	600	2	0.96	19045944200	303520	73.33	63000	63900	61600	81100	43700	62400	62750.20	20.05	0	26885	66200	64300	62300	60400	58400	63300	59400	1401	18700	5000	47420	100	1	28024278	17655	11.29	0.89	12	1.08	5582.00	70959.00	78900	20240514	-20.15	31750	20231004	98.43	78900	-20.15	20240514	36000	75.00	20240118	78900	-20.15	20240514	31750	98.43	20231004	2.49	N	103140	5000	1401 억	5618192	N	N	552	N	N
11	20240627	150805	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63300	900	2	1.44	18101129800	288548	69.71	63000	63900	61600	81100	43700	62400	62732.10	20.05	0	28018	66200	64300	62300	60400	58400	63300	59400	1401	18700	5000	47420	100	1	28024278	17739	11.34	0.89	12	1.03	5582.00	70959.00	78900	20240514	-19.77	31750	20231004	99.37	78900	-19.77	20240514	36000	75.83	20240118	78900	-19.77	20240514	31750	99.37	20231004	2.49	N	103140	5000	1401 억	5618192	N	N	4	N	N
12	20240627	140802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62400	0	3	0.00	15373322500	245148	59.22	63000	63900	61600	81100	43700	62400	62710.73	20.05	0	23925	66200	64300	62300	60400	58400	63300	59400	1401	18700	5000	47420	100	1	28024278	17487	11.18	0.88	12	0.87	5582.00	70959.00	78900	20240514	-20.91	31750	20231004	96.54	78900	-20.91	20240514	36000	73.33	20240118	78900	-20.91	20240514	31750	96.54	20231004	2.49	N	103140	5000	1401 억	5618192	N	N	4	N	N
13	20240627	130801	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62600	200	2	0.32	13043947000	207814	50.21	63000	63900	61600	81100	43700	62400	62767.91	20.05	0	12454	66200	64300	62300	60400	58400	63300	59400	1401	18700	5000	47420	100	1	28024278	17543	11.21	0.88	12	0.74	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	2.49	N	103140	5000	1401 억	5618192	N	N	4	N	N
14	20240627	120804	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62900	500	2	0.80	11353515900	180897	43.70	63000	63900	61600	81100	43700	62400	62762.89	20.05	0	5477	66200	64300	62300	60400	58400	63300	59400	1401	18700	5000	47420	100	1	28024278	17627	11.27	0.89	12	0.65	5582.00	70959.00	78900	20240514	-20.28	31750	20231004	98.11	78900	-20.28	20240514	36000	74.72	20240118	78900	-20.28	20240514	31750	98.11	20231004	2.49	N	103140	5000	1401 억	5618192	N	N	4	N	N
15	20240627	110804	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63100	700	2	1.12	8661890500	138136	33.37	63000	63900	61600	81100	43700	62400	62706.15	20.05	0	1994	66200	64300	62300	60400	58400	63300	59400	1401	18700	5000	47420	100	1	28024278	17683	11.30	0.89	12	0.49	5582.00	70959.00	78900	20240514	-20.03	31750	20231004	98.74	78900	-20.03	20240514	36000	75.28	20240118	78900	-20.03	20240514	31750	98.74	20231004	2.49	N	103140	5000	1401 억	5618192	N	N	4	N	N
16	20240627	100803	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62800	400	2	0.64	5333153800	85225	20.59	63000	63900	61600	81100	43700	62400	62577.93	20.05	0	-9551	66200	64300	62300	60400	58400	63300	59400	1401	18700	5000	47420	100	1	28024278	17599	11.25	0.89	12	0.30	5582.00	70959.00	78900	20240514	-20.41	31750	20231004	97.80	78900	-20.41	20240514	36000	74.44	20240118	78900	-20.41	20240514	31750	97.80	20231004	2.49	N	103140	5000	1401 억	5618192	N	N	4	N	N
17	20240627	090802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62300	-100	5	-0.16	1997027300	31812	7.69	63000	63900	61800	81100	43700	62400	62779.26	20.05	0	-12377	66200	64300	62300	60400	58400	63300	59400	1401	18700	5000	47420	100	1	28024278	17459	11.16	0.88	12	0.11	5582.00	70959.00	78900	20240514	-21.04	31750	20231004	96.22	78900	-21.04	20240514	36000	73.06	20240118	78900	-21.04	20240514	31750	96.22	20231004	2.49	N	103140	5000	1401 억	5618192	N	N	4	N	N
18	20240626	160800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62400	-1600	5	-2.50	25587197400	410137	99.39	63000	64200	60300	83200	44800	64000	62386.67	19.97	0	-11408	67466	65732	64466	62732	61466	65100	62100	1401	19200	5000	48640	100	1	28024278	17487	11.18	0.88	12	1.46	5582.00	70959.00	78900	20240514	-20.91	31750	20231004	96.54	78900	-20.91	20240514	36000	73.33	20240118	78900	-20.91	20240514	31750	96.54	20231004	2.67	N	103140	5000	1401 억	5595468	N	N	4	N	N
19	20240626	150803	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62700	-1300	5	-2.03	24194375500	387852	93.99	63000	64200	60300	83200	44800	64000	62380.15	19.97	0	-12275	67466	65732	64466	62732	61466	65100	62100	1401	19200	5000	48640	100	1	28024278	17571	11.23	0.88	12	1.38	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	2.67	N	103140	5000	1401 억	5595468	N	N	0	N	N
20	20240626	140800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62000	-2000	5	-3.12	22371233900	358672	86.91	63000	64200	60300	83200	44800	64000	62372.10	19.97	0	-15191	67466	65732	64466	62732	61466	65100	62100	1401	19200	5000	48640	100	1	28024278	17375	11.11	0.87	12	1.28	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	2.67	N	103140	5000	1401 억	5595468	N	N	0	N	N
21	20240626	130802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62200	-1800	5	-2.81	20401920700	326960	79.23	63000	64200	60300	83200	44800	64000	62398.50	19.97	0	-20262	67466	65732	64466	62732	61466	65100	62100	1401	19200	5000	48640	100	1	28024278	17431	11.14	0.88	12	1.17	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	2.67	N	103140	5000	1401 억	5595468	N	N	0	N	N
22	20240626	120801	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62700	-1300	5	-2.03	18287485300	293003	71.00	63000	64200	60300	83200	44800	64000	62413.62	19.97	0	-23563	67466	65732	64466	62732	61466	65100	62100	1401	19200	5000	48640	100	1	28024278	17571	11.23	0.88	12	1.05	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	2.67	N	103140	5000	1401 억	5595468	N	N	0	N	N
23	20240626	110802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63300	-700	5	-1.09	16766480400	268814	65.14	63000	64200	60300	83200	44800	64000	62371.64	19.97	0	-24022	67466	65732	64466	62732	61466	65100	62100	1401	19200	5000	48640	100	1	28024278	17739	11.34	0.89	12	0.96	5582.00	70959.00	78900	20240514	-19.77	31750	20231004	99.37	78900	-19.77	20240514	36000	75.83	20240118	78900	-19.77	20240514	31750	99.37	20231004	2.67	N	103140	5000	1401 억	5595468	N	N	0	N	N
24	20240626	100800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63100	-900	5	-1.41	13382812100	215108	52.13	63000	64200	60300	83200	44800	64000	62213.83	19.97	0	-21268	67466	65732	64466	62732	61466	65100	62100	1401	19200	5000	48640	100	1	28024278	17683	11.30	0.89	12	0.77	5582.00	70959.00	78900	20240514	-20.03	31750	20231004	98.74	78900	-20.03	20240514	36000	75.28	20240118	78900	-20.03	20240514	31750	98.74	20231004	2.67	N	103140	5000	1401 억	5595468	N	N	0	N	N
25	20240626	090802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61500	-2500	5	-3.91	5324037100	86600	20.99	63000	63400	60300	83200	44800	64000	61476.54	19.97	0	-13916	67466	65732	64466	62732	61466	65100	62100	1401	19200	5000	48640	100	1	28024278	17235	11.02	0.87	12	0.31	5582.00	70959.00	78900	20240514	-22.05	31750	20231004	93.70	78900	-22.05	20240514	36000	70.83	20240118	78900	-22.05	20240514	31750	93.70	20231004	2.67	N	103140	5000	1401 억	5595468	N	N	0	N	N
26	20240625	160800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64000	-400	5	-0.62	26366903300	410020	32.86	65100	66200	63200	83700	45100	64400	64306.92	19.86	13899	2340	71466	67932	65666	62132	59866	69700	63900	1401	19300	5000	48940	100	1	28024278	17936	11.47	0.90	12	1.46	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	2.16	N	103140	5000	1401 억	5566908	N	N	17	N	N
27	20240625	150756	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	-700	5	-1.09	25056358000	389492	31.21	65100	66200	63200	83700	45100	64400	64330.76	19.86	13899	2848	71466	67932	65666	62132	59866	69700	63900	1401	19300	5000	48940	100	1	28024278	17851	11.41	0.90	12	1.39	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	2.16	N	103140	5000	1401 억	5566908	N	N	17	N	N
28	20240625	140800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64300	-100	5	-0.16	22653178600	351921	28.20	65100	66200	63200	83700	45100	64400	64370.02	19.86	13899	6132	71466	67932	65666	62132	59866	69700	63900	1401	19300	5000	48940	100	1	28024278	18020	11.52	0.91	12	1.26	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	2.16	N	103140	5000	1401 억	5566908	N	N	17	N	N
29	20240625	130801	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64600	200	2	0.31	21029474500	326816	26.19	65100	66200	63200	83700	45100	64400	64346.43	19.86	13899	10620	71466	67932	65666	62132	59866	69700	63900	1401	19300	5000	48940	100	1	28024278	18104	11.57	0.91	12	1.17	5582.00	70959.00	78900	20240514	-18.12	31750	20231004	103.46	78900	-18.12	20240514	36000	79.44	20240118	78900	-18.12	20240514	31750	103.46	20231004	2.16	N	103140	5000	1401 억	5566908	N	N	17	N	N
30	20240625	120803	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	0	3	0.00	19582189700	304405	24.39	65100	66200	63200	83700	45100	64400	64329.26	19.86	13899	10276	71466	67932	65666	62132	59866	69700	63900	1401	19300	5000	48940	100	1	28024278	18048	11.54	0.91	12	1.09	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	2.16	N	103140	5000	1401 억	5566908	N	N	17	N	N
31	20240625	110802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64500	100	2	0.16	17101145600	266078	21.32	65100	66200	63200	83700	45100	64400	64270.90	19.86	13899	19122	71466	67932	65666	62132	59866	69700	63900	1401	19300	5000	48940	100	1	28024278	18076	11.55	0.91	12	0.95	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	2.16	N	103140	5000	1401 억	5566908	N	N	17	N	N
32	20240625	100800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64000	-400	5	-0.62	12268912100	190211	15.24	65100	66200	63500	83700	45100	64400	64501.90	19.86	13899	3276	71466	67932	65666	62132	59866	69700	63900	1401	19300	5000	48940	100	1	28024278	17936	11.47	0.90	12	0.68	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	2.16	N	103140	5000	1401 억	5566908	N	N	17	N	N
33	20240625	090800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64800	400	2	0.62	3942579300	60294	4.83	65100	66200	64700	83700	45100	64400	65398.77	19.86	13899	-9700	71466	67932	65666	62132	59866	69700	63900	1401	19300	5000	48940	100	1	28024278	18160	11.61	0.91	12	0.22	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	2.16	N	103140	5000	1401 억	5566908	N	N	17	N	N
34	20240624	160757	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	900	2	1.42	82502963500	1242998	45.83	64000	69200	63400	82500	44500	63500	66378.59	19.76	0	-6723	74033	68766	65733	60466	57433	67250	58950	1401	19000	5000	48260	100	1	28024278	18048	11.54	0.91	12	4.44	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	2.00	N	103140	5000	1401 억	5537352	N	N	17	N	N
35	20240624	150758	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64300	800	2	1.26	79977542900	1203789	44.38	64000	69200	63400	82500	44500	63500	66440.33	19.76	0	-1192	74033	68766	65733	60466	57433	67250	58950	1401	19000	5000	48260	100	1	28024278	18020	11.52	0.91	12	4.30	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	2.00	N	103140	5000	1401 억	5537352	N	N	380	N	N
36	20240624	140759	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65900	2400	2	3.78	73816795800	1109117	40.89	64000	69200	63400	82500	44500	63500	66557.00	19.76	0	8250	74033	68766	65733	60466	57433	67250	58950	1401	19000	5000	48260	100	1	28024278	18468	11.81	0.93	12	3.96	5582.00	70959.00	78900	20240514	-16.48	31750	20231004	107.56	78900	-16.48	20240514	36000	83.06	20240118	78900	-16.48	20240514	31750	107.56	20231004	2.00	N	103140	5000	1401 억	5537352	N	N	380	N	N
37	20240624	130756	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65200	1700	2	2.68	69608652500	1045149	38.53	64000	69200	63400	82500	44500	63500	66604.28	19.76	0	12022	74033	68766	65733	60466	57433	67250	58950	1401	19000	5000	48260	100	1	28024278	18272	11.68	0.92	12	3.73	5582.00	70959.00	78900	20240514	-17.36	31750	20231004	105.35	78900	-17.36	20240514	36000	81.11	20240118	78900	-17.36	20240514	31750	105.35	20231004	2.00	N	103140	5000	1401 억	5537352	N	N	380	N	N
38	20240624	120758	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65200	1700	2	2.68	65014536800	974950	35.94	64000	69200	63400	82500	44500	63500	66687.88	19.76	0	24018	74033	68766	65733	60466	57433	67250	58950	1401	19000	5000	48260	100	1	28024278	18272	11.68	0.92	12	3.48	5582.00	70959.00	78900	20240514	-17.36	31750	20231004	105.35	78900	-17.36	20240514	36000	81.11	20240118	78900	-17.36	20240514	31750	105.35	20231004	2.00	N	103140	5000	1401 억	5537352	N	N	380	N	N
39	20240624	110800	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65700	2200	2	3.46	60026760100	898486	33.12	64000	69200	63400	82500	44500	63500	66812.04	19.76	0	39421	74033	68766	65733	60466	57433	67250	58950	1401	19000	5000	48260	100	1	28024278	18412	11.77	0.93	12	3.21	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	2.00	N	103140	5000	1401 억	5537352	N	N	380	N	N
40	20240624	100757	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66900	3400	2	5.35	48801850600	729193	26.88	64000	69200	63400	82500	44500	63500	66929.99	19.76	0	36102	74033	68766	65733	60466	57433	67250	58950	1401	19000	5000	48260	100	1	28024278	18748	11.98	0.94	12	2.60	5582.00	70959.00	78900	20240514	-15.21	31750	20231004	110.71	78900	-15.21	20240514	36000	85.83	20240118	78900	-15.21	20240514	31750	110.71	20231004	2.00	N	103140	5000	1401 억	5537352	N	N	380	N	N
41	20240624	090758	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64600	1100	2	1.73	4695873400	73283	2.70	64000	64700	63400	82500	44500	63500	64085.68	19.76	0	-10230	74033	68766	65733	60466	57433	67250	58950	1401	19000	5000	48260	100	1	28024278	18104	11.57	0.91	12	0.26	5582.00	70959.00	78900	20240514	-18.12	31750	20231004	103.46	78900	-18.12	20240514	36000	79.44	20240118	78900	-18.12	20240514	31750	103.46	20231004	2.00	N	103140	5000	1401 억	5537352	N	N	380	N	N
42	20240621	160732	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63500	2100	2	3.42	180106051600	2703084	305.92	65700	71000	62700	79800	43000	61400	66631.45	20.77	0	-263395	65466	63432	61366	59332	57266	64450	60350	1401	18400	5000	46660	100	1	28024278	17795	11.38	0.89	12	9.65	5582.00	70959.00	78900	20240514	-19.52	31750	20231004	100.00	78900	-19.52	20240514	36000	76.39	20240118	78900	-19.52	20240514	31750	100.00	20231004	1.93	N	103140	5000	1401 억	5821179	N	N	380	N	N
43	20240621	150731	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63800	2400	2	3.91	174953132800	2621931	296.74	65700	71000	62700	79800	43000	61400	66727.06	20.77	0	-255655	65466	63432	61366	59332	57266	64450	60350	1401	18400	5000	46660	100	1	28024278	17879	11.43	0.90	12	9.36	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	1.93	N	103140	5000	1401 억	5821179	N	N	1036	N	N
44	20240621	140731	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63900	2500	2	4.07	163119232700	2435230	275.61	65700	71000	63800	79800	43000	61400	66983.35	20.77	0	-254849	65466	63432	61366	59332	57266	64450	60350	1401	18400	5000	46660	100	1	28024278	17908	11.45	0.90	12	8.69	5582.00	70959.00	78900	20240514	-19.01	31750	20231004	101.26	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	31750	101.26	20231004	1.93	N	103140	5000	1401 억	5821179	N	N	1036	N	N
45	20240621	130733	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	3000	2	4.89	157098666900	2341412	264.99	65700	71000	63800	79800	43000	61400	67095.97	20.77	0	-222333	65466	63432	61366	59332	57266	64450	60350	1401	18400	5000	46660	100	1	28024278	18048	11.54	0.91	12	8.35	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	1.93	N	103140	5000	1401 억	5821179	N	N	1036	N	N
46	20240621	120735	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65000	3600	2	5.86	150323554200	2237065	253.18	65700	71000	63800	79800	43000	61400	67197.07	20.77	0	-219088	65466	63432	61366	59332	57266	64450	60350	1401	18400	5000	46660	100	1	28024278	18216	11.64	0.92	12	7.98	5582.00	70959.00	78900	20240514	-17.62	31750	20231004	104.72	78900	-17.62	20240514	36000	80.56	20240118	78900	-17.62	20240514	31750	104.72	20231004	1.93	N	103140	5000	1401 억	5821179	N	N	1036	N	N
47	20240621	110732	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65000	3600	2	5.86	140647440500	2086989	236.20	65700	71000	64200	79800	43000	61400	67392.84	20.77	0	-184262	65466	63432	61366	59332	57266	64450	60350	1401	18400	5000	46660	100	1	28024278	18216	11.64	0.92	12	7.45	5582.00	70959.00	78900	20240514	-17.62	31750	20231004	104.72	78900	-17.62	20240514	36000	80.56	20240118	78900	-17.62	20240514	31750	104.72	20231004	1.93	N	103140	5000	1401 억	5821179	N	N	1036	N	N
48	20240621	100730	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65600	4200	2	6.84	120798272200	1783957	201.90	65700	71000	65000	79800	43000	61400	67714.07	20.77	0	-137193	65466	63432	61366	59332	57266	64450	60350	1401	18400	5000	46660	100	1	28024278	18384	11.75	0.92	12	6.37	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	1.93	N	103140	5000	1401 억	5821179	N	N	1036	N	N
49	20240621	090735	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	69100	7700	2	12.54	43919687800	652261	73.82	65700	69400	65000	79800	43000	61400	67335.56	20.77	0	-25981	65466	63432	61366	59332	57266	64450	60350	1401	18400	5000	46660	100	1	28024278	19365	12.38	0.97	12	2.33	5582.00	70959.00	78900	20240514	-12.42	31750	20231004	117.64	78900	-12.42	20240514	36000	91.94	20240118	78900	-12.42	20240514	31750	117.64	20231004	1.93	N	103140	5000	1401 억	5821179	N	N	1036	N	N
50	20240620	160728	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61400	2700	2	4.60	54305962900	879876	370.42	59500	63400	59300	76300	41100	58700	61720.73	20.92	0	-56371	60433	59566	58833	57966	57233	59200	57600	1401	17600	5000	44610	100	1	28024278	17207	11.00	0.87	12	3.14	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	1.90	N	103140	5000	1401 억	5862115	N	N	1036	N	N
51	20240620	150729	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61600	2900	2	4.94	52532241000	850980	358.25	59500	63400	59300	76300	41100	58700	61731.46	20.92	0	-54562	60433	59566	58833	57966	57233	59200	57600	1401	17600	5000	44610	100	1	28024278	17263	11.04	0.87	12	3.04	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	1.90	N	103140	5000	1401 억	5862115	N	N	2500	N	N
52	20240620	140730	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61700	3000	2	5.11	48985416100	793475	334.05	59500	63400	59300	76300	41100	58700	61735.30	20.92	0	-41703	60433	59566	58833	57966	57233	59200	57600	1401	17600	5000	44610	100	1	28024278	17291	11.05	0.87	12	2.83	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	1.90	N	103140	5000	1401 억	5862115	N	N	2500	N	N
53	20240620	130730	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61900	3200	2	5.45	45465595900	736465	310.04	59500	63400	59300	76300	41100	58700	61734.90	20.92	0	-24479	60433	59566	58833	57966	57233	59200	57600	1401	17600	5000	44610	100	1	28024278	17347	11.09	0.87	12	2.63	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	1.90	N	103140	5000	1401 억	5862115	N	N	2500	N	N
54	20240620	120729	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61400	2700	2	4.60	42416312000	687008	289.22	59500	63400	59300	76300	41100	58700	61740.64	20.92	0	-7554	60433	59566	58833	57966	57233	59200	57600	1401	17600	5000	44610	100	1	28024278	17207	11.00	0.87	12	2.45	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	1.90	N	103140	5000	1401 억	5862115	N	N	2500	N	N
55	20240620	110732	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61300	2600	2	4.43	38843026000	628812	264.72	59500	63400	59300	76300	41100	58700	61772.08	20.92	0	14280	60433	59566	58833	57966	57233	59200	57600	1401	17600	5000	44610	100	1	28024278	17179	10.98	0.86	12	2.24	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	1.90	N	103140	5000	1401 억	5862115	N	N	2500	N	N
56	20240620	100730	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62200	3500	2	5.96	33481753900	542071	228.21	59500	63400	59300	76300	41100	58700	61766.36	20.92	0	27873	60433	59566	58833	57966	57233	59200	57600	1401	17600	5000	44610	100	1	28024278	17431	11.14	0.88	12	1.93	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	1.90	N	103140	5000	1401 억	5862115	N	N	2500	N	N
57	20240620	090737	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63300	4600	2	7.84	14756946000	239404	100.79	59500	63300	59300	76300	41100	58700	61640.35	20.92	0	44488	60433	59566	58833	57966	57233	59200	57600	1401	17600	5000	44610	100	1	28024278	17739	11.34	0.89	12	0.85	5582.00	70959.00	78900	20240514	-19.77	31750	20231004	99.37	78900	-19.77	20240514	36000	75.83	20240118	78900	-19.77	20240514	31750	99.37	20231004	1.90	N	103140	5000	1401 억	5862115	N	N	2500	N	N
58	20240619	160728	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	200	2	0.34	13721971000	233609	57.55	59100	59700	58100	76000	41000	58500	58739.13	21.10	0	-49868	61100	59800	58900	57600	56700	60450	58250	1401	17500	5000	44460	100	1	28024278	16450	10.52	0.83	12	0.83	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	1.84	N	103140	5000	1401 억	5911884	N	N	2500	N	N
59	20240619	150726	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58800	300	2	0.51	12993418000	221195	54.49	59100	59700	58100	76000	41000	58500	58741.92	21.10	0	-49046	61100	59800	58900	57600	56700	60450	58250	1401	17500	5000	44460	100	1	28024278	16478	10.53	0.83	12	0.79	5582.00	70959.00	78900	20240514	-25.48	31750	20231004	85.20	78900	-25.48	20240514	36000	63.33	20240118	78900	-25.48	20240514	31750	85.20	20231004	1.84	N	103140	5000	1401 억	5911884	N	N	561	N	N
60	20240619	140732	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	0	3	0.00	11678217300	198718	48.96	59100	59700	58100	76000	41000	58500	58767.79	21.10	0	-45235	61100	59800	58900	57600	56700	60450	58250	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	1.84	N	103140	5000	1401 억	5911884	N	N	561	N	N
61	20240619	130723	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	0	3	0.00	10724974800	182432	44.94	59100	59700	58100	76000	41000	58500	58788.89	21.10	0	-42587	61100	59800	58900	57600	56700	60450	58250	1401	17500	5000	44460	100	1	28024278	16394	10.48	0.82	12	0.65	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	1.84	N	103140	5000	1401 억	5911884	N	N	561	N	N
62	20240619	120726	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	200	2	0.34	8630705600	146720	36.15	59100	59700	58100	76000	41000	58500	58824.33	21.10	0	-24934	61100	59800	58900	57600	56700	60450	58250	1401	17500	5000	44460	100	1	28024278	16450	10.52	0.83	12	0.52	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	1.84	N	103140	5000	1401 억	5911884	N	N	561	N	N
63	20240619	110727	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	100	2	0.17	7122660800	121050	29.82	59100	59700	58100	76000	41000	58500	58840.65	21.10	0	-19280	61100	59800	58900	57600	56700	60450	58250	1401	17500	5000	44460	100	1	28024278	16422	10.50	0.83	12	0.43	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	1.84	N	103140	5000	1401 억	5911884	N	N	561	N	N
64	20240619	100728	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	200	2	0.34	4932847700	83539	20.58	59100	59700	58500	76000	41000	58500	59048.44	21.10	0	-15079	61100	59800	58900	57600	56700	60450	58250	1401	17500	5000	44460	100	1	28024278	16450	10.52	0.83	12	0.30	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	1.84	N	103140	5000	1401 억	5911884	N	N	561	N	N
65	20240619	090735	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59000	500	2	0.85	1114127700	18915	4.66	59100	59200	58500	76000	41000	58500	58901.81	21.10	0	-8663	61100	59800	58900	57600	56700	60450	58250	1401	17500	5000	44460	100	1	28024278	16534	10.57	0.83	12	0.07	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	1.84	N	103140	5000	1401 억	5911884	N	N	561	N	N
66	20240618	160721	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	300	2	0.52	23865498000	403546	80.64	58400	60200	58000	75600	40800	58200	59139.58	21.05	0	-5466	61066	59632	58466	57032	55866	60350	57750	1401	17400	5000	44230	100	1	28024278	16394	10.48	0.82	12	1.44	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	1.78	N	103140	5000	1401 억	5899662	N	N	561	N	N
67	20240618	150721	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	0	3	0.00	22638834200	382517	76.44	58400	60200	58000	75600	40800	58200	59183.86	21.05	0	-2821	61066	59632	58466	57032	55866	60350	57750	1401	17400	5000	44230	100	1	28024278	16310	10.43	0.82	12	1.36	5582.00	70959.00	78900	20240514	-26.24	31750	20231004	83.31	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	31750	83.31	20231004	1.78	N	103140	5000	1401 억	5899662	N	N	5382	N	N
68	20240618	140723	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	400	2	0.69	19391008500	326974	65.34	58400	60200	58000	75600	40800	58200	59304.44	21.05	0	5818	61066	59632	58466	57032	55866	60350	57750	1401	17400	5000	44230	100	1	28024278	16422	10.50	0.83	12	1.17	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	1.78	N	103140	5000	1401 억	5899662	N	N	5382	N	N
69	20240618	130727	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59200	1000	2	1.72	17386259300	292928	58.54	58400	60200	58000	75600	40800	58200	59353.35	21.05	0	16079	61066	59632	58466	57032	55866	60350	57750	1401	17400	5000	44230	100	1	28024278	16590	10.61	0.83	12	1.05	5582.00	70959.00	78900	20240514	-24.97	31750	20231004	86.46	78900	-24.97	20240514	36000	64.44	20240118	78900	-24.97	20240514	31750	86.46	20231004	1.78	N	103140	5000	1401 억	5899662	N	N	5382	N	N
70	20240618	120727	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59300	1100	2	1.89	15601415000	262701	52.50	58400	60200	58000	75600	40800	58200	59388.49	21.05	0	22140	61066	59632	58466	57032	55866	60350	57750	1401	17400	5000	44230	100	1	28024278	16618	10.62	0.84	12	0.94	5582.00	70959.00	78900	20240514	-24.84	31750	20231004	86.77	78900	-24.84	20240514	36000	64.72	20240118	78900	-24.84	20240514	31750	86.77	20231004	1.78	N	103140	5000	1401 억	5899662	N	N	5382	N	N
71	20240618	110723	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59400	1200	2	2.06	14194386100	238990	47.76	58400	60200	58000	75600	40800	58200	59393.22	21.05	0	29964	61066	59632	58466	57032	55866	60350	57750	1401	17400	5000	44230	100	1	28024278	16646	10.64	0.84	12	0.85	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	1.78	N	103140	5000	1401 억	5899662	N	N	5382	N	N
72	20240618	100723	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59400	1200	2	2.06	12255780900	206275	41.22	58400	60200	58000	75600	40800	58200	59414.77	21.05	0	33783	61066	59632	58466	57032	55866	60350	57750	1401	17400	5000	44230	100	1	28024278	16646	10.64	0.84	12	0.74	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	1.78	N	103140	5000	1401 억	5899662	N	N	5382	N	N
73	20240618	090730	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	0	3	0.00	2045693500	34966	6.99	58400	58900	58000	75600	40800	58200	58505.22	21.05	0	-13562	61066	59632	58466	57032	55866	60350	57750	1401	17400	5000	44230	100	1	28024278	16310	10.43	0.82	12	0.12	5582.00	70959.00	78900	20240514	-26.24	31750	20231004	83.31	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	31750	83.31	20231004	1.78	N	103140	5000	1401 억	5899662	N	N	5382	N	N
74	20240617	160719	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	800	2	1.39	29306327300	498813	156.25	58000	59900	57300	74600	40200	57400	58753.13	21.14	0	-25507	59400	58400	57400	56400	55400	57900	55900	1401	17200	5000	43620	100	1	28024278	16310	10.43	0.82	12	1.78	5582.00	70959.00	78900	20240514	-26.24	31750	20231004	83.31	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	31750	83.31	20231004	1.77	N	103140	5000	1401 억	5924814	N	N	5382	N	N
75	20240617	150724	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58000	600	2	1.05	28185803400	479532	150.21	58000	59900	57300	74600	40200	57400	58778.11	21.14	0	-22712	59400	58400	57400	56400	55400	57900	55900	1401	17200	5000	43620	100	1	28024278	16254	10.39	0.82	12	1.71	5582.00	70959.00	78900	20240514	-26.49	31750	20231004	82.68	78900	-26.49	20240514	36000	61.11	20240118	78900	-26.49	20240514	31750	82.68	20231004	1.77	N	103140	5000	1401 억	5924814	N	N	1153	N	N
76	20240617	140716	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58400	1000	2	1.74	23822003300	404338	126.65	58000	59900	57300	74600	40200	57400	58916.56	21.14	0	-31345	59400	58400	57400	56400	55400	57900	55900	1401	17200	5000	43620	100	1	28024278	16366	10.46	0.82	12	1.44	5582.00	70959.00	78900	20240514	-25.98	31750	20231004	83.94	78900	-25.98	20240514	36000	62.22	20240118	78900	-25.98	20240514	31750	83.94	20231004	1.77	N	103140	5000	1401 억	5924814	N	N	1153	N	N
77	20240617	130716	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59000	1600	2	2.79	20346293400	345098	108.10	58000	59900	57300	74600	40200	57400	58958.62	21.14	0	-32481	59400	58400	57400	56400	55400	57900	55900	1401	17200	5000	43620	100	1	28024278	16534	10.57	0.83	12	1.23	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	1.77	N	103140	5000	1401 억	5924814	N	N	1153	N	N
78	20240617	120717	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59100	1700	2	2.96	17605695100	298575	93.53	58000	59900	57300	74600	40200	57400	58966.44	21.14	0	-21621	59400	58400	57400	56400	55400	57900	55900	1401	17200	5000	43620	100	1	28024278	16562	10.59	0.83	12	1.07	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	1.77	N	103140	5000	1401 억	5924814	N	N	1153	N	N
79	20240617	110711	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59500	2100	2	3.66	14223890300	241491	75.64	58000	59900	57300	74600	40200	57400	58901.12	21.14	0	-2902	59400	58400	57400	56400	55400	57900	55900	1401	17200	5000	43620	100	1	28024278	16674	10.66	0.84	12	0.86	5582.00	70959.00	78900	20240514	-24.59	31750	20231004	87.40	78900	-24.59	20240514	36000	65.28	20240118	78900	-24.59	20240514	31750	87.40	20231004	1.77	N	103140	5000	1401 억	5924814	N	N	1153	N	N
80	20240617	100711	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58900	1500	2	2.61	6791486900	116408	36.46	58000	59000	57300	74600	40200	57400	58343.18	21.14	0	7533	59400	58400	57400	56400	55400	57900	55900	1401	17200	5000	43620	100	1	28024278	16506	10.55	0.83	12	0.42	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	1.77	N	103140	5000	1401 억	5924814	N	N	1153	N	N
81	20240617	090716	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57800	400	2	0.70	839424800	14486	4.54	58000	58300	57500	74600	40200	57400	57952.39	21.14	0	2044	59400	58400	57400	56400	55400	57900	55900	1401	17200	5000	43620	100	1	28024278	16198	10.35	0.81	12	0.05	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	5924814	N	N	1153	N	N
82	20240614	160613	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	-500	5	-0.86	18178908900	318462	85.30	57800	58400	56400	75200	40600	57900	57080.06	20.85	0	57810	60033	58966	58333	57266	56633	58650	56950	1401	17300	5000	44000	100	1	28024278	16086	10.28	0.81	12	1.14	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.84	N	103140	5000	1401 억	5842933	N	N	1153	N	N
83	20240614	150616	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	-500	5	-0.86	17228952600	301909	80.87	57800	58400	56400	75200	40600	57900	57063.52	20.85	0	52192	60033	58966	58333	57266	56633	58650	56950	1401	17300	5000	44000	100	1	28024278	16086	10.28	0.81	12	1.08	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.84	N	103140	5000	1401 억	5842933	N	N	428	N	N
84	20240614	140615	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56900	-1000	5	-1.73	14446093100	253391	67.87	57800	58400	56400	75200	40600	57900	57007.02	20.85	0	43397	60033	58966	58333	57266	56633	58650	56950	1401	17300	5000	44000	100	1	28024278	15946	10.19	0.80	12	0.90	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	1.84	N	103140	5000	1401 억	5842933	N	N	428	N	N
85	20240614	130614	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56900	-1000	5	-1.73	12986292700	227701	60.99	57800	58400	56400	75200	40600	57900	57027.82	20.85	0	39743	60033	58966	58333	57266	56633	58650	56950	1401	17300	5000	44000	100	1	28024278	15946	10.19	0.80	12	0.81	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	1.84	N	103140	5000	1401 억	5842933	N	N	428	N	N
86	20240614	120620	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56600	-1300	5	-2.25	11209367100	196521	52.64	57800	58400	56400	75200	40600	57900	57033.97	20.85	0	29127	60033	58966	58333	57266	56633	58650	56950	1401	17300	5000	44000	100	1	28024278	15862	10.14	0.80	12	0.70	5582.00	70959.00	78900	20240514	-28.26	31750	20231004	78.27	78900	-28.26	20240514	36000	57.22	20240118	78900	-28.26	20240514	31750	78.27	20231004	1.84	N	103140	5000	1401 억	5842933	N	N	428	N	N
87	20240614	110704	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56700	-1200	5	-2.07	8059621400	140828	37.72	57800	58400	56500	75200	40600	57900	57224.74	20.85	0	19863	60033	58966	58333	57266	56633	58650	56950	1401	17300	5000	44000	100	1	28024278	15890	10.16	0.80	12	0.50	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	1.84	N	103140	5000	1401 억	5842933	N	N	428	N	N
88	20240614	100702	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57100	-800	5	-1.38	3796909900	65892	17.65	57800	58400	57000	75200	40600	57900	57618.32	20.85	0	4168	60033	58966	58333	57266	56633	58650	56950	1401	17300	5000	44000	100	1	28024278	16002	10.23	0.80	12	0.24	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	1.84	N	103140	5000	1401 억	5842933	N	N	428	N	N
89	20240614	090707	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	300	2	0.52	654920000	11328	3.03	57800	58400	57200	75200	40600	57900	57804.59	20.85	0	-565	60033	58966	58333	57266	56633	58650	56950	1401	17300	5000	44000	100	1	28024278	16310	10.43	0.82	12	0.04	5582.00	70959.00	78900	20240514	-26.24	31750	20231004	83.31	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	31750	83.31	20231004	1.84	N	103140	5000	1401 억	5842933	N	N	428	N	N
90	20240613	160656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57900	-400	5	-0.69	21837323700	372604	107.45	58800	59400	57700	75700	40900	58300	58607.60	20.98	0	-99731	60366	59332	58066	57032	55766	59850	57550	1401	17400	5000	44300	100	1	28024278	16226	10.37	0.82	12	1.33	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	1.83	N	103140	5000	1401 억	5878981	N	N	421	N	N
91	20240613	150709	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	-100	5	-0.17	19316660000	329121	94.91	58800	59400	57700	75700	40900	58300	58691.67	20.98	0	-85888	60366	59332	58066	57032	55766	59850	57550	1401	17400	5000	44300	100	1	28024278	16310	10.43	0.82	12	1.17	5582.00	70959.00	78900	20240514	-26.24	31750	20231004	83.31	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	31750	83.31	20231004	1.83	N	103140	5000	1401 억	5878981	N	N	1	N	N
92	20240613	140702	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58800	500	2	0.86	14675650800	249309	71.89	58800	59400	58200	75700	40900	58300	58865.31	20.98	0	-76399	60366	59332	58066	57032	55766	59850	57550	1401	17400	5000	44300	100	1	28024278	16478	10.53	0.83	12	0.89	5582.00	70959.00	78900	20240514	-25.48	31750	20231004	85.20	78900	-25.48	20240514	36000	63.33	20240118	78900	-25.48	20240514	31750	85.20	20231004	1.83	N	103140	5000	1401 억	5878981	N	N	1	N	N
93	20240613	130701	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58800	500	2	0.86	12939888200	219810	63.39	58800	59400	58200	75700	40900	58300	58868.52	20.98	0	-60748	60366	59332	58066	57032	55766	59850	57550	1401	17400	5000	44300	100	1	28024278	16478	10.53	0.83	12	0.78	5582.00	70959.00	78900	20240514	-25.48	31750	20231004	85.20	78900	-25.48	20240514	36000	63.33	20240118	78900	-25.48	20240514	31750	85.20	20231004	1.83	N	103140	5000	1401 억	5878981	N	N	1	N	N
94	20240613	120704	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	400	2	0.69	10248093800	174109	50.21	58800	59400	58200	75700	40900	58300	58860.22	20.98	0	-30737	60366	59332	58066	57032	55766	59850	57550	1401	17400	5000	44300	100	1	28024278	16450	10.52	0.83	12	0.62	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	1.83	N	103140	5000	1401 억	5878981	N	N	1	N	N
95	20240613	110657	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59100	800	2	1.37	7662211100	130364	37.59	58800	59400	58200	75700	40900	58300	58775.52	20.98	0	-22630	60366	59332	58066	57032	55766	59850	57550	1401	17400	5000	44300	100	1	28024278	16562	10.59	0.83	12	0.47	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	1.83	N	103140	5000	1401 억	5878981	N	N	1	N	N
96	20240613	100656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58800	500	2	0.86	5065593700	86198	24.86	58800	59400	58200	75700	40900	58300	58766.96	20.98	0	-11393	60366	59332	58066	57032	55766	59850	57550	1401	17400	5000	44300	100	1	28024278	16478	10.53	0.83	12	0.31	5582.00	70959.00	78900	20240514	-25.48	31750	20231004	85.20	78900	-25.48	20240514	36000	63.33	20240118	78900	-25.48	20240514	31750	85.20	20231004	1.83	N	103140	5000	1401 억	5878981	N	N	1	N	N
97	20240613	090706	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	400	2	0.69	1074118800	18329	5.29	58800	58800	58300	75700	40900	58300	58602.17	20.98	0	-4250	60366	59332	58066	57032	55766	59850	57550	1401	17400	5000	44300	100	1	28024278	16450	10.52	0.83	12	0.07	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	1.83	N	103140	5000	1401 억	5878981	N	N	1	N	N
98	20240612	160651	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58300	900	2	1.57	20176093100	346221	133.61	57000	59100	56800	74600	40200	57400	58275.21	21.05	0	-49893	58866	58132	57366	56632	55866	57750	56250	1401	17200	5000	43620	100	1	28024278	16338	10.44	0.82	12	1.24	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	1.77	N	103140	5000	1401 억	5899674	N	N	1	N	N
99	20240612	150701	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58300	900	2	1.57	19479521400	334266	129.00	57000	59100	56800	74600	40200	57400	58275.56	21.05	0	-46954	58866	58132	57366	56632	55866	57750	56250	1401	17200	5000	43620	100	1	28024278	16338	10.44	0.82	12	1.19	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	1.77	N	103140	5000	1401 억	5899674	N	N	13	N	N
100	20240612	140655	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58300	900	2	1.57	17230142000	295606	114.08	57000	59100	56800	74600	40200	57400	58287.59	21.05	0	-38700	58866	58132	57366	56632	55866	57750	56250	1401	17200	5000	43620	100	1	28024278	16338	10.44	0.82	12	1.05	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	1.77	N	103140	5000	1401 억	5899674	N	N	13	N	N
101	20240612	130657	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	1200	2	2.09	15209306300	260951	100.71	57000	59100	56800	74600	40200	57400	58284.22	21.05	0	-27418	58866	58132	57366	56632	55866	57750	56250	1401	17200	5000	43620	100	1	28024278	16422	10.50	0.83	12	0.93	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	1.77	N	103140	5000	1401 억	5899674	N	N	13	N	N
102	20240612	120653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58400	1000	2	1.74	13748191900	235997	91.08	57000	59100	56800	74600	40200	57400	58255.87	21.05	0	-18506	58866	58132	57366	56632	55866	57750	56250	1401	17200	5000	43620	100	1	28024278	16366	10.46	0.82	12	0.84	5582.00	70959.00	78900	20240514	-25.98	31750	20231004	83.94	78900	-25.98	20240514	36000	62.22	20240118	78900	-25.98	20240514	31750	83.94	20231004	1.77	N	103140	5000	1401 억	5899674	N	N	13	N	N
103	20240612	110653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58400	1000	2	1.74	11877192400	204032	78.74	57000	59100	56800	74600	40200	57400	58212.48	21.05	0	-6787	58866	58132	57366	56632	55866	57750	56250	1401	17200	5000	43620	100	1	28024278	16366	10.46	0.82	12	0.73	5582.00	70959.00	78900	20240514	-25.98	31750	20231004	83.94	78900	-25.98	20240514	36000	62.22	20240118	78900	-25.98	20240514	31750	83.94	20231004	1.77	N	103140	5000	1401 억	5899674	N	N	13	N	N
104	20240612	100655	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58900	1500	2	2.61	6039924000	104617	40.37	57000	58900	56800	74600	40200	57400	57733.74	21.05	0	16372	58866	58132	57366	56632	55866	57750	56250	1401	17200	5000	43620	100	1	28024278	16506	10.55	0.83	12	0.37	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	1.77	N	103140	5000	1401 억	5899674	N	N	13	N	N
105	20240612	090655	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57200	-200	5	-0.35	592055900	10372	4.00	57000	57400	56800	74600	40200	57400	57081.49	21.05	0	2623	58866	58132	57366	56632	55866	57750	56250	1401	17200	5000	43620	100	1	28024278	16030	10.25	0.81	12	0.04	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	1.77	N	103140	5000	1401 억	5899674	N	N	13	N	N
106	20240610	160648	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57600	200	2	0.35	24307385300	428866	121.76	56500	57700	55600	74600	40200	57400	56676.18	21.16	0	-38973	60600	59000	58100	56500	55600	58550	56050	1401	17200	5000	43620	100	1	28024278	16142	10.32	0.81	12	1.53	5582.00	70959.00	78900	20240514	-27.00	31750	20231004	81.42	78900	-27.00	20240514	36000	60.00	20240118	78900	-27.00	20240514	31750	81.42	20231004	1.65	N	103140	5000	1401 억	5930313	N	N	18	N	N
107	20240610	150655	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57300	-100	5	-0.17	21899498200	387040	109.88	56500	57400	55600	74600	40200	57400	56581.60	21.16	0	-25532	60600	59000	58100	56500	55600	58550	56050	1401	17200	5000	43620	100	1	28024278	16058	10.27	0.81	12	1.38	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	1.65	N	103140	5000	1401 억	5930313	N	N	639	N	N
108	20240610	140651	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57000	-400	5	-0.70	18485317600	327238	92.91	56500	57100	55600	74600	40200	57400	56488.37	21.16	0	-14766	60600	59000	58100	56500	55600	58550	56050	1401	17200	5000	43620	100	1	28024278	15974	10.21	0.80	12	1.17	5582.00	70959.00	78900	20240514	-27.76	31750	20231004	79.53	78900	-27.76	20240514	36000	58.33	20240118	78900	-27.76	20240514	31750	79.53	20231004	1.65	N	103140	5000	1401 억	5930313	N	N	639	N	N
109	20240610	130648	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56600	-800	5	-1.39	15285232500	270830	76.89	56500	57000	55600	74600	40200	57400	56437.79	21.16	0	-12288	60600	59000	58100	56500	55600	58550	56050	1401	17200	5000	43620	100	1	28024278	15862	10.14	0.80	12	0.97	5582.00	70959.00	78900	20240514	-28.26	31750	20231004	78.27	78900	-28.26	20240514	36000	57.22	20240118	78900	-28.26	20240514	31750	78.27	20231004	1.65	N	103140	5000	1401 억	5930313	N	N	639	N	N
110	20240610	120650	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56600	-800	5	-1.39	12820028300	227346	64.55	56500	57000	55600	74600	40200	57400	56389.09	21.16	0	-11239	60600	59000	58100	56500	55600	58550	56050	1401	17200	5000	43620	100	1	28024278	15862	10.14	0.80	12	0.81	5582.00	70959.00	78900	20240514	-28.26	31750	20231004	78.27	78900	-28.26	20240514	36000	57.22	20240118	78900	-28.26	20240514	31750	78.27	20231004	1.65	N	103140	5000	1401 억	5930313	N	N	639	N	N
111	20240610	110653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56500	-900	5	-1.57	9480789200	168419	47.82	56500	56800	55600	74600	40200	57400	56291.61	21.16	0	6255	60600	59000	58100	56500	55600	58550	56050	1401	17200	5000	43620	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	1.65	N	103140	5000	1401 억	5930313	N	N	639	N	N
112	20240610	100649	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56200	-1200	5	-2.09	6931480900	123207	34.98	56500	56800	55600	74600	40200	57400	56257.04	21.16	0	2851	60600	59000	58100	56500	55600	58550	56050	1401	17200	5000	43620	100	1	28024278	15750	10.07	0.79	12	0.44	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	1.65	N	103140	5000	1401 억	5930313	N	N	639	N	N
113	20240610	090655	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56000	-1400	5	-2.44	2121022300	37772	10.72	56500	56600	55600	74600	40200	57400	56146.93	21.16	0	-1178	60600	59000	58100	56500	55600	58550	56050	1401	17200	5000	43620	100	1	28024278	15694	10.03	0.79	12	0.13	5582.00	70959.00	78900	20240514	-29.02	31750	20231004	76.38	78900	-29.02	20240514	36000	55.56	20240118	78900	-29.02	20240514	31750	76.38	20231004	1.65	N	103140	5000	1401 억	5930313	N	N	639	N	N
114	20240607	160712	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	-800	5	-1.37	20187136400	348714	84.20	59700	59700	57200	75600	40800	58200	57891.50	21.12	0	-41374	60400	59300	58600	57500	56800	58950	57150	1401	17400	5000	44230	100	1	28024278	16086	10.28	0.81	12	1.24	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.74	N	103140	5000	1401 억	5918523	N	N	639	N	N
115	20240607	150718	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	-800	5	-1.37	19100729700	329780	79.63	59700	59700	57200	75600	40800	58200	57919.49	21.12	0	-39734	60400	59300	58600	57500	56800	58950	57150	1401	17400	5000	44230	100	1	28024278	16086	10.28	0.81	12	1.18	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.74	N	103140	5000	1401 억	5918523	N	N	225	N	N
116	20240607	140712	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	-800	5	-1.37	16854011200	290607	70.17	59700	59700	57200	75600	40800	58200	57995.78	21.12	0	-46783	60400	59300	58600	57500	56800	58950	57150	1401	17400	5000	44230	100	1	28024278	16086	10.28	0.81	12	1.04	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.74	N	103140	5000	1401 억	5918523	N	N	225	N	N
117	20240607	130708	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57700	-500	5	-0.86	14453035500	248782	60.07	59700	59700	57200	75600	40800	58200	58095.12	21.12	0	-49893	60400	59300	58600	57500	56800	58950	57150	1401	17400	5000	44230	100	1	28024278	16170	10.34	0.81	12	0.89	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	1.74	N	103140	5000	1401 억	5918523	N	N	225	N	N
118	20240607	120713	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57700	-500	5	-0.86	13470005900	231752	55.96	59700	59700	57200	75600	40800	58200	58122.45	21.12	0	-53477	60400	59300	58600	57500	56800	58950	57150	1401	17400	5000	44230	100	1	28024278	16170	10.34	0.81	12	0.83	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	1.74	N	103140	5000	1401 억	5918523	N	N	225	N	N
119	20240607	110705	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57900	-300	5	-0.52	12528924300	215439	52.02	59700	59700	57200	75600	40800	58200	58155.29	21.12	0	-51872	60400	59300	58600	57500	56800	58950	57150	1401	17400	5000	44230	100	1	28024278	16226	10.37	0.82	12	0.77	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	1.74	N	103140	5000	1401 억	5918523	N	N	225	N	N
120	20240607	100713	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58000	-200	5	-0.34	7920892600	135409	32.69	59700	59700	57800	75600	40800	58200	58496.38	21.12	0	-39422	60400	59300	58600	57500	56800	58950	57150	1401	17400	5000	44230	100	1	28024278	16254	10.39	0.82	12	0.48	5582.00	70959.00	78900	20240514	-26.49	31750	20231004	82.68	78900	-26.49	20240514	36000	61.11	20240118	78900	-26.49	20240514	31750	82.68	20231004	1.74	N	103140	5000	1401 억	5918523	N	N	225	N	N
121	20240607	090711	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58000	-200	5	-0.34	3376904100	57269	13.83	59700	59700	57900	75600	40800	58200	58967.65	21.12	0	-22214	60400	59300	58600	57500	56800	58950	57150	1401	17400	5000	44230	100	1	28024278	16254	10.39	0.82	12	0.20	5582.00	70959.00	78900	20240514	-26.49	31750	20231004	82.68	78900	-26.49	20240514	36000	61.11	20240118	78900	-26.49	20240514	31750	82.68	20231004	1.74	N	103140	5000	1401 억	5918523	N	N	225	N	N
122	20240605	160710	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	-1900	5	-3.16	24078847700	412162	105.22	59400	59700	57900	78100	42100	60100	58421.04	20.73	0	116604	62833	61466	60233	58866	57633	60850	58250	1401	18000	5000	45670	100	1	28024278	16310	10.43	0.82	12	1.47	5582.00	70959.00	78900	20240514	-26.24	31750	20231004	83.31	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	31750	83.31	20231004	1.74	N	103140	5000	1401 억	5808073	N	N	225	N	N
123	20240605	150706	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	-1900	5	-3.16	22491040300	384873	98.26	59400	59700	57900	78100	42100	60100	58437.29	20.73	0	110107	62833	61466	60233	58866	57633	60850	58250	1401	18000	5000	45670	100	1	28024278	16310	10.43	0.82	12	1.37	5582.00	70959.00	78900	20240514	-26.24	31750	20231004	83.31	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	31750	83.31	20231004	1.74	N	103140	5000	1401 억	5808073	N	N	0	N	N
124	20240605	140709	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58100	-2000	5	-3.33	18429731700	314965	80.41	59400	59700	57900	78100	42100	60100	58513.27	20.73	0	83685	62833	61466	60233	58866	57633	60850	58250	1401	18000	5000	45670	100	1	28024278	16282	10.41	0.82	12	1.12	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	1.74	N	103140	5000	1401 억	5808073	N	N	0	N	N
125	20240605	130709	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58400	-1700	5	-2.83	15652386600	267247	68.23	59400	59700	57900	78100	42100	60100	58568.63	20.73	0	74857	62833	61466	60233	58866	57633	60850	58250	1401	18000	5000	45670	100	1	28024278	16366	10.46	0.82	12	0.95	5582.00	70959.00	78900	20240514	-25.98	31750	20231004	83.94	78900	-25.98	20240514	36000	62.22	20240118	78900	-25.98	20240514	31750	83.94	20231004	1.74	N	103140	5000	1401 억	5808073	N	N	0	N	N
126	20240605	120706	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58400	-1700	5	-2.83	14041880800	239708	61.20	59400	59700	57900	78100	42100	60100	58578.71	20.73	0	60143	62833	61466	60233	58866	57633	60850	58250	1401	18000	5000	45670	100	1	28024278	16366	10.46	0.82	12	0.86	5582.00	70959.00	78900	20240514	-25.98	31750	20231004	83.94	78900	-25.98	20240514	36000	62.22	20240118	78900	-25.98	20240514	31750	83.94	20231004	1.74	N	103140	5000	1401 억	5808073	N	N	0	N	N
127	20240605	110708	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58300	-1800	5	-3.00	12232504000	208679	53.27	59400	59700	57900	78100	42100	60100	58618.31	20.73	0	48307	62833	61466	60233	58866	57633	60850	58250	1401	18000	5000	45670	100	1	28024278	16338	10.44	0.82	12	0.74	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	1.74	N	103140	5000	1401 억	5808073	N	N	0	N	N
128	20240605	100708	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	-1500	5	-2.50	10127318900	172643	44.08	59400	59700	57900	78100	42100	60100	58659.94	20.73	0	38951	62833	61466	60233	58866	57633	60850	58250	1401	18000	5000	45670	100	1	28024278	16422	10.50	0.83	12	0.62	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	1.74	N	103140	5000	1401 억	5808073	N	N	0	N	N
129	20240605	090706	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59200	-900	5	-1.50	2665092800	44979	11.48	59400	59700	58800	78100	42100	60100	59250.75	20.73	0	6718	62833	61466	60233	58866	57633	60850	58250	1401	18000	5000	45670	100	1	28024278	16590	10.61	0.83	12	0.16	5582.00	70959.00	78900	20240514	-24.97	31750	20231004	86.46	78900	-24.97	20240514	36000	64.44	20240118	78900	-24.97	20240514	31750	86.46	20231004	1.74	N	103140	5000	1401 억	5808073	N	N	0	N	N
130	20240604	160701	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60100	-1000	5	-1.64	23473137400	390648	101.31	61000	61600	59000	79400	42800	61100	60087.55	20.43	0	71964	63300	62200	61400	60300	59500	61800	59900	1401	18300	5000	46430	100	1	28024278	16843	10.77	0.85	12	1.39	5582.00	70959.00	78900	20240514	-23.83	31750	20231004	89.29	78900	-23.83	20240514	36000	66.94	20240118	78900	-23.83	20240514	31750	89.29	20231004	1.81	N	103140	5000	1401 억	5724886	N	N	144	N	N
131	20240604	150701	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60000	-1100	5	-1.80	22558001900	375420	97.36	61000	61600	59000	79400	42800	61100	60087.24	20.43	0	67821	63300	62200	61400	60300	59500	61800	59900	1401	18300	5000	46430	100	1	28024278	16815	10.75	0.85	12	1.34	5582.00	70959.00	78900	20240514	-23.95	31750	20231004	88.98	78900	-23.95	20240514	36000	66.67	20240118	78900	-23.95	20240514	31750	88.98	20231004	1.81	N	103140	5000	1401 억	5724886	N	N	144	N	N
132	20240604	140704	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60000	-1100	5	-1.80	19124659500	318275	82.54	61000	61600	59000	79400	42800	61100	60088.32	20.43	0	50886	63300	62200	61400	60300	59500	61800	59900	1401	18300	5000	46430	100	1	28024278	16815	10.75	0.85	12	1.14	5582.00	70959.00	78900	20240514	-23.95	31750	20231004	88.98	78900	-23.95	20240514	36000	66.67	20240118	78900	-23.95	20240514	31750	88.98	20231004	1.81	N	103140	5000	1401 억	5724886	N	N	144	N	N
133	20240604	130700	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60100	-1000	5	-1.64	17353766900	288837	74.91	61000	61600	59000	79400	42800	61100	60081.35	20.43	0	46109	63300	62200	61400	60300	59500	61800	59900	1401	18300	5000	46430	100	1	28024278	16843	10.77	0.85	12	1.03	5582.00	70959.00	78900	20240514	-23.83	31750	20231004	89.29	78900	-23.83	20240514	36000	66.94	20240118	78900	-23.83	20240514	31750	89.29	20231004	1.81	N	103140	5000	1401 억	5724886	N	N	144	N	N
134	20240604	120659	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60200	-900	5	-1.47	15882219500	264428	68.58	61000	61600	59000	79400	42800	61100	60062.35	20.43	0	41935	63300	62200	61400	60300	59500	61800	59900	1401	18300	5000	46430	100	1	28024278	16871	10.78	0.85	12	0.94	5582.00	70959.00	78900	20240514	-23.70	31750	20231004	89.61	78900	-23.70	20240514	36000	67.22	20240118	78900	-23.70	20240514	31750	89.61	20231004	1.81	N	103140	5000	1401 억	5724886	N	N	144	N	N
135	20240604	110656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59800	-1300	5	-2.13	13563537500	225803	58.56	61000	61600	59000	79400	42800	61100	60067.78	20.43	0	24110	63300	62200	61400	60300	59500	61800	59900	1401	18300	5000	46430	100	1	28024278	16759	10.71	0.84	12	0.81	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	1.81	N	103140	5000	1401 억	5724886	N	N	144	N	N
136	20240604	100659	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59700	-1400	5	-2.29	7994947700	132257	34.30	61000	61600	59500	79400	42800	61100	60449.85	20.43	0	1388	63300	62200	61400	60300	59500	61800	59900	1401	18300	5000	46430	100	1	28024278	16730	10.70	0.84	12	0.47	5582.00	70959.00	78900	20240514	-24.33	31750	20231004	88.03	78900	-24.33	20240514	36000	65.83	20240118	78900	-24.33	20240514	31750	88.03	20231004	1.81	N	103140	5000	1401 억	5724886	N	N	144	N	N
137	20240604	090659	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61200	100	2	0.16	965494900	15794	4.10	61000	61500	60900	79400	42800	61100	61130.58	20.43	0	2115	63300	62200	61400	60300	59500	61800	59900	1401	18300	5000	46430	100	1	28024278	17151	10.96	0.86	12	0.06	5582.00	70959.00	78900	20240514	-22.43	31750	20231004	92.76	78900	-22.43	20240514	36000	70.00	20240118	78900	-22.43	20240514	31750	92.76	20231004	1.81	N	103140	5000	1401 억	5724886	N	N	144	N	N
138	20240603	160652	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61100	-800	5	-1.29	23485104200	384507	120.11	61900	62500	60600	80400	43400	61900	61078.39	20.24	0	1643	64100	63000	62200	61100	60300	62600	60700	1401	18500	5000	47040	100	1	28024278	17123	10.95	0.86	12	1.37	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	1.93	N	103140	5000	1401 억	5671629	N	N	144	N	N
139	20240603	150653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60900	-1000	5	-1.62	22144264400	362545	113.25	61900	62500	60600	80400	43400	61900	61080.04	20.24	0	-895	64100	63000	62200	61100	60300	62600	60700	1401	18500	5000	47040	100	1	28024278	17067	10.91	0.86	12	1.29	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	1.93	N	103140	5000	1401 억	5671629	N	N	80	N	N
140	20240603	140650	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60800	-1100	5	-1.78	18770214900	307076	95.92	61900	62500	60600	80400	43400	61900	61125.63	20.24	0	-3504	64100	63000	62200	61100	60300	62600	60700	1401	18500	5000	47040	100	1	28024278	17039	10.89	0.86	12	1.10	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	1.93	N	103140	5000	1401 억	5671629	N	N	80	N	N
141	20240603	130651	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60900	-1000	5	-1.62	14971098300	244633	76.41	61900	62500	60700	80400	43400	61900	61198.19	20.24	0	4788	64100	63000	62200	61100	60300	62600	60700	1401	18500	5000	47040	100	1	28024278	17067	10.91	0.86	12	0.87	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	1.93	N	103140	5000	1401 억	5671629	N	N	80	N	N
142	20240603	120651	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61000	-900	5	-1.45	12616696800	205965	64.34	61900	62500	60700	80400	43400	61900	61256.50	20.24	0	4307	64100	63000	62200	61100	60300	62600	60700	1401	18500	5000	47040	100	1	28024278	17095	10.93	0.86	12	0.73	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	1.93	N	103140	5000	1401 억	5671629	N	N	80	N	N
143	20240603	110647	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61100	-800	5	-1.29	10126812600	165165	51.59	61900	62500	60700	80400	43400	61900	61313.30	20.24	0	3058	64100	63000	62200	61100	60300	62600	60700	1401	18500	5000	47040	100	1	28024278	17123	10.95	0.86	12	0.59	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	1.93	N	103140	5000	1401 억	5671629	N	N	80	N	N
144	20240603	100645	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61800	-100	5	-0.16	7034120400	114830	35.87	61900	62500	60700	80400	43400	61900	61256.80	20.24	0	11769	64100	63000	62200	61100	60300	62600	60700	1401	18500	5000	47040	100	1	28024278	17319	11.07	0.87	12	0.41	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	1.93	N	103140	5000	1401 억	5671629	N	N	80	N	N
145	20240603	090644	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61900	0	3	0.00	837044300	13552	4.23	61900	62500	61300	80400	43400	61900	61765.34	20.24	0	1189	64100	63000	62200	61100	60300	62600	60700	1401	18500	5000	47040	100	1	28024278	17347	11.09	0.87	12	0.05	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	1.93	N	103140	5000	1401 억	5671629	N	N	80	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History