KissMeData/002240/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	20240531	160132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-100	5	-0.45	685403700	31024	78.69	22100	22400	21950	28700	15500	22100	22092.71	8.07	-1311	23300	22700	22400	21800	21500	22550	21650	250	6600	1000	13260	50	1	25000000	5500	7.70	0.33	12	0.12	2858.00	67099.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	0.85	N	002240	1000	250 억	2016618	N	N	0	N	N
3	20240531	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22050	-50	5	-0.23	571530500	25858	65.59	22100	22400	21950	28700	15500	22100	22102.66	8.07	-1068	23300	22700	22400	21800	21500	22550	21650	250	6600	1000	13260	50	1	25000000	5513	7.72	0.33	12	0.10	2858.00	67099.00	35750	20230803	-38.32	17730	20230726	24.37	35650	-38.15	20240214	19010	15.99	20240115	35750	-38.32	20230803	17730	24.37	20230726	0.85	N	002240	1000	250 억	2016618	N	N	0	N	N
4	20240531	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	0	3	0.00	496727900	22469	56.99	22100	22400	21950	28700	15500	22100	22107.26	8.07	-451	23300	22700	22400	21800	21500	22550	21650	250	6600	1000	13260	50	1	25000000	5525	7.73	0.33	12	0.09	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.85	N	002240	1000	250 억	2016618	N	N	0	N	N
5	20240531	130132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22050	-50	5	-0.23	420216300	19023	48.25	22100	22350	21950	28700	15500	22100	22089.90	8.07	11	23300	22700	22400	21800	21500	22550	21650	250	6600	1000	13260	50	1	25000000	5513	7.72	0.33	12	0.08	2858.00	67099.00	35750	20230803	-38.32	17730	20230726	24.37	35650	-38.15	20240214	19010	15.99	20240115	35750	-38.32	20230803	17730	24.37	20230726	0.85	N	002240	1000	250 억	2016618	N	N	0	N	N
6	20240531	120132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22050	-50	5	-0.23	407907450	18465	46.83	22100	22350	21950	28700	15500	22100	22090.84	8.07	11	23300	22700	22400	21800	21500	22550	21650	250	6600	1000	13260	50	1	25000000	5513	7.72	0.33	12	0.07	2858.00	67099.00	35750	20230803	-38.32	17730	20230726	24.37	35650	-38.15	20240214	19010	15.99	20240115	35750	-38.32	20230803	17730	24.37	20230726	0.85	N	002240	1000	250 억	2016618	N	N	0	N	N
7	20240531	110132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-100	5	-0.45	368494650	16676	42.30	22100	22350	21950	28700	15500	22100	22097.30	8.07	248	23300	22700	22400	21800	21500	22550	21650	250	6600	1000	13260	50	1	25000000	5500	7.70	0.33	12	0.07	2858.00	67099.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	0.85	N	002240	1000	250 억	2016618	N	N	0	N	N
8	20240531	100132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22050	-50	5	-0.23	167403900	7586	19.24	22100	22300	21950	28700	15500	22100	22067.46	8.07	-412	23300	22700	22400	21800	21500	22550	21650	250	6600	1000	13260	50	1	25000000	5513	7.72	0.33	12	0.03	2858.00	67099.00	35750	20230803	-38.32	17730	20230726	24.37	35650	-38.15	20240214	19010	15.99	20240115	35750	-38.32	20230803	17730	24.37	20230726	0.85	N	002240	1000	250 억	2016618	N	N	0	N	N
9	20240531	090132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	150	2	0.68	5724050	259	0.66	22100	22250	22100	28700	15500	22100	22100.59	8.07	-37	23300	22700	22400	21800	21500	22550	21650	250	6600	1000	13260	50	1	25000000	5563	7.79	0.33	12	0.00	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.85	N	002240	1000	250 억	2016618	N	N	0	N	N
10	20240530	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-700	5	-3.07	878465700	39349	40.95	22800	23000	22100	29600	16000	22800	22325.57	8.11	-11896	24000	23400	22750	22150	21500	23700	22450	250	6800	1000	13680	50	1	25000000	5525	7.73	0.33	12	0.16	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.89	N	002240	1000	250 억	2028510	N	N	0	N	N
11	20240530	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	-650	5	-2.85	753587450	33702	35.07	22800	23000	22100	29600	16000	22800	22360.29	8.11	-10987	24000	23400	22750	22150	21500	23700	22450	250	6800	1000	13680	50	1	25000000	5538	7.75	0.33	12	0.13	2858.00	67099.00	35750	20230803	-38.04	17730	20230726	24.93	35650	-37.87	20240214	19010	16.52	20240115	35750	-38.04	20230803	17730	24.93	20230726	0.89	N	002240	1000	250 억	2028510	N	N	0	N	N
12	20240530	140132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-500	5	-2.19	497633850	22158	23.06	22800	23000	22200	29600	16000	22800	22458.40	8.11	-5855	24000	23400	22750	22150	21500	23700	22450	250	6800	1000	13680	50	1	25000000	5575	7.80	0.33	12	0.09	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.89	N	002240	1000	250 억	2028510	N	N	0	N	N
13	20240530	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-350	5	-1.54	413242000	18373	19.12	22800	23000	22300	29600	16000	22800	22491.78	8.11	-3374	24000	23400	22750	22150	21500	23700	22450	250	6800	1000	13680	50	1	25000000	5613	7.86	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.89	N	002240	1000	250 억	2028510	N	N	0	N	N
14	20240530	120132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	-250	5	-1.10	377516600	16779	17.46	22800	23000	22300	29600	16000	22800	22499.31	8.11	-3034	24000	23400	22750	22150	21500	23700	22450	250	6800	1000	13680	50	1	25000000	5638	7.89	0.34	12	0.07	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.89	N	002240	1000	250 억	2028510	N	N	0	N	N
15	20240530	110132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	-300	5	-1.32	346347650	15395	16.02	22800	23000	22300	29600	16000	22800	22497.37	8.11	-2325	24000	23400	22750	22150	21500	23700	22450	250	6800	1000	13680	50	1	25000000	5625	7.87	0.34	12	0.06	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.89	N	002240	1000	250 억	2028510	N	N	0	N	N
16	20240530	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	-400	5	-1.75	178153900	7892	8.21	22800	23000	22350	29600	16000	22800	22573.93	8.11	-1776	24000	23400	22750	22150	21500	23700	22450	250	6800	1000	13680	50	1	25000000	5600	7.84	0.33	12	0.03	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.89	N	002240	1000	250 억	2028510	N	N	0	N	N
17	20240530	090132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-50	5	-0.22	18640750	818	0.85	22800	22950	22700	29600	16000	22800	22788.17	8.11	-388	24000	23400	22750	22150	21500	23700	22450	250	6800	1000	13680	50	1	25000000	5688	7.96	0.34	12	0.00	2858.00	67099.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	0.89	N	002240	1000	250 억	2028510	N	N	0	N	N
18	20240529	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	450	2	2.01	2196162600	95904	289.34	22450	23350	22100	29050	15650	22350	22899.75	8.10	3767	22683	22516	22383	22216	22083	22450	22150	250	6700	1000	13410	50	1	25000000	5700	7.98	0.34	12	0.38	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.89	N	002240	1000	250 억	2024857	N	N	0	N	N
19	20240529	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	400	2	1.79	2107156600	92000	277.56	22450	23350	22100	29050	15650	22350	22903.88	8.10	5043	22683	22516	22383	22216	22083	22450	22150	250	6700	1000	13410	50	1	25000000	5688	7.96	0.34	12	0.37	2858.00	67099.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	0.89	N	002240	1000	250 억	2024857	N	N	0	N	N
20	20240529	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	350	2	1.57	1996734750	87161	262.96	22450	23350	22100	29050	15650	22350	22908.58	8.10	6162	22683	22516	22383	22216	22083	22450	22150	250	6700	1000	13410	50	1	25000000	5675	7.94	0.34	12	0.35	2858.00	67099.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	0.89	N	002240	1000	250 억	2024857	N	N	0	N	N
21	20240529	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	450	2	2.01	1956041750	85374	257.57	22450	23350	22100	29050	15650	22350	22911.45	8.10	6335	22683	22516	22383	22216	22083	22450	22150	250	6700	1000	13410	50	1	25000000	5700	7.98	0.34	12	0.34	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.89	N	002240	1000	250 억	2024857	N	N	0	N	N
22	20240529	120132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22900	550	2	2.46	1840307600	80322	242.33	22450	23350	22100	29050	15650	22350	22911.63	8.10	4675	22683	22516	22383	22216	22083	22450	22150	250	6700	1000	13410	50	1	25000000	5725	8.01	0.34	12	0.32	2858.00	67099.00	35750	20230803	-35.94	17730	20230726	29.16	35650	-35.76	20240214	19010	20.46	20240115	35750	-35.94	20230803	17730	29.16	20230726	0.89	N	002240	1000	250 억	2024857	N	N	0	N	N
23	20240529	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23150	800	2	3.58	1736590400	75808	228.71	22450	23350	22100	29050	15650	22350	22907.75	8.10	4121	22683	22516	22383	22216	22083	22450	22150	250	6700	1000	13410	50	1	25000000	5788	8.10	0.35	12	0.30	2858.00	67099.00	35750	20230803	-35.24	17730	20230726	30.57	35650	-35.06	20240214	19010	21.78	20240115	35750	-35.24	20230803	17730	30.57	20230726	0.89	N	002240	1000	250 억	2024857	N	N	0	N	N
24	20240529	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23200	850	2	3.80	1240610150	54384	164.07	22450	23350	22100	29050	15650	22350	22812.04	8.10	4536	22683	22516	22383	22216	22083	22450	22150	250	6700	1000	13410	50	1	25000000	5800	8.12	0.35	12	0.22	2858.00	67099.00	35750	20230803	-35.10	17730	20230726	30.85	35650	-34.92	20240214	19010	22.04	20240115	35750	-35.10	20230803	17730	30.85	20230726	0.89	N	002240	1000	250 억	2024857	N	N	0	N	N
25	20240529	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-100	5	-0.45	28353300	1268	3.83	22450	22450	22250	29050	15650	22350	22360.65	8.10	-553	22683	22516	22383	22216	22083	22450	22150	250	6700	1000	13410	50	1	25000000	5563	7.79	0.33	12	0.01	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.89	N	002240	1000	250 억	2024857	N	N	0	N	N
26	20240528	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	735798300	32916	68.07	22500	22550	22250	29150	15750	22450	22353.83	8.12	-6020	22916	22682	22416	22182	21916	22800	22300	250	6700	1000	13470	50	1	25000000	5588	7.82	0.33	12	0.13	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.89	N	002240	1000	250 억	2031108	N	N	0	N	N
27	20240528	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-200	5	-0.89	666087950	29793	61.61	22500	22550	22250	29150	15750	22450	22357.20	8.12	-4877	22916	22682	22416	22182	21916	22800	22300	250	6700	1000	13470	50	1	25000000	5563	7.79	0.33	12	0.12	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.89	N	002240	1000	250 억	2031108	N	N	0	N	N
28	20240528	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	535951650	23951	49.53	22500	22550	22250	29150	15750	22450	22377.01	8.12	-4820	22916	22682	22416	22182	21916	22800	22300	250	6700	1000	13470	50	1	25000000	5588	7.82	0.33	12	0.10	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.89	N	002240	1000	250 억	2031108	N	N	0	N	N
29	20240528	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	-50	5	-0.22	489419100	21870	45.23	22500	22550	22250	29150	15750	22450	22378.56	8.12	-4905	22916	22682	22416	22182	21916	22800	22300	250	6700	1000	13470	50	1	25000000	5600	7.84	0.33	12	0.09	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.89	N	002240	1000	250 억	2031108	N	N	0	N	N
30	20240528	120130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	360346350	16104	33.30	22500	22550	22250	29150	15750	22450	22376.20	8.12	-3726	22916	22682	22416	22182	21916	22800	22300	250	6700	1000	13470	50	1	25000000	5588	7.82	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.89	N	002240	1000	250 억	2031108	N	N	0	N	N
31	20240528	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	313327100	14001	28.96	22500	22550	22250	29150	15750	22450	22378.91	8.12	-2391	22916	22682	22416	22182	21916	22800	22300	250	6700	1000	13470	50	1	25000000	5588	7.82	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.89	N	002240	1000	250 억	2031108	N	N	0	N	N
32	20240528	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-150	5	-0.67	248257900	11089	22.93	22500	22550	22250	29150	15750	22450	22387.76	8.12	-2252	22916	22682	22416	22182	21916	22800	22300	250	6700	1000	13470	50	1	25000000	5575	7.80	0.33	12	0.04	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.89	N	002240	1000	250 억	2031108	N	N	0	N	N
33	20240528	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	50	2	0.22	50501350	2247	4.65	22500	22550	22450	29150	15750	22450	22475.01	8.12	-1425	22916	22682	22416	22182	21916	22800	22300	250	6700	1000	13470	50	1	25000000	5625	7.87	0.34	12	0.01	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.89	N	002240	1000	250 억	2031108	N	N	0	N	N
34	20240527	160129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	200	2	0.90	1080902100	48338	188.74	22300	22650	22150	28900	15600	22250	22361.33	8.11	2268	22683	22466	22283	22066	21883	22375	21975	250	6650	1000	13350	50	1	25000000	5613	7.86	0.33	12	0.19	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.87	N	002240	1000	250 억	2028360	N	N	0	N	N
35	20240527	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	150	2	0.67	1021255000	45678	178.35	22300	22650	22150	28900	15600	22250	22357.70	8.11	2812	22683	22466	22283	22066	21883	22375	21975	250	6650	1000	13350	50	1	25000000	5600	7.84	0.33	12	0.18	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.87	N	002240	1000	250 억	2028360	N	N	0	N	N
36	20240527	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	100	2	0.45	698289850	31247	122.01	22300	22650	22150	28900	15600	22250	22347.42	8.11	120	22683	22466	22283	22066	21883	22375	21975	250	6650	1000	13350	50	1	25000000	5588	7.82	0.33	12	0.12	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.87	N	002240	1000	250 억	2028360	N	N	0	N	N
37	20240527	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	0	3	0.00	585355250	26175	102.20	22300	22650	22150	28900	15600	22250	22363.14	8.11	281	22683	22466	22283	22066	21883	22375	21975	250	6650	1000	13350	50	1	25000000	5563	7.79	0.33	12	0.10	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.87	N	002240	1000	250 억	2028360	N	N	0	N	N
38	20240527	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	50	2	0.22	511393200	22852	89.23	22300	22650	22150	28900	15600	22250	22378.49	8.11	326	22683	22466	22283	22066	21883	22375	21975	250	6650	1000	13350	50	1	25000000	5575	7.80	0.33	12	0.09	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.87	N	002240	1000	250 억	2028360	N	N	0	N	N
39	20240527	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	200	2	0.90	448077800	20018	78.16	22300	22650	22150	28900	15600	22250	22383.74	8.11	135	22683	22466	22283	22066	21883	22375	21975	250	6650	1000	13350	50	1	25000000	5613	7.86	0.33	12	0.08	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.87	N	002240	1000	250 억	2028360	N	N	0	N	N
40	20240527	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	100	2	0.45	332247900	14814	57.84	22300	22650	22250	28900	15600	22250	22427.97	8.11	-101	22683	22466	22283	22066	21883	22375	21975	250	6650	1000	13350	50	1	25000000	5588	7.82	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.87	N	002240	1000	250 억	2028360	N	N	0	N	N
41	20240527	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	200	2	0.90	39792650	1784	6.97	22300	22450	22300	28900	15600	22250	22305.30	8.11	568	22683	22466	22283	22066	21883	22375	21975	250	6650	1000	13350	50	1	25000000	5613	7.86	0.33	12	0.01	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.87	N	002240	1000	250 억	2028360	N	N	0	N	N
42	20240524	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-250	5	-1.11	567253450	25533	57.07	22500	22500	22100	29250	15750	22500	22216.48	8.11	1115	22966	22732	22416	22182	21866	22850	22300	250	6750	1000	13500	50	1	25000000	5563	7.79	0.33	12	0.10	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.87	N	002240	1000	250 억	2027040	N	N	0	N	N
43	20240524	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-200	5	-0.89	503580550	22667	50.66	22500	22500	22100	29250	15750	22500	22216.46	8.11	876	22966	22732	22416	22182	21866	22850	22300	250	6750	1000	13500	50	1	25000000	5575	7.80	0.33	12	0.09	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.87	N	002240	1000	250 억	2027040	N	N	0	N	N
44	20240524	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-200	5	-0.89	456459800	20547	45.92	22500	22500	22100	29250	15750	22500	22215.40	8.11	1505	22966	22732	22416	22182	21866	22850	22300	250	6750	1000	13500	50	1	25000000	5575	7.80	0.33	12	0.08	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.87	N	002240	1000	250 억	2027040	N	N	0	N	N
45	20240524	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-250	5	-1.11	379255500	17066	38.14	22500	22500	22100	29250	15750	22500	22222.87	8.11	1203	22966	22732	22416	22182	21866	22850	22300	250	6750	1000	13500	50	1	25000000	5563	7.79	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.87	N	002240	1000	250 억	2027040	N	N	0	N	N
46	20240524	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-300	5	-1.33	304488350	13698	30.61	22500	22500	22100	29250	15750	22500	22228.67	8.11	775	22966	22732	22416	22182	21866	22850	22300	250	6750	1000	13500	50	1	25000000	5550	7.77	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.87	N	002240	1000	250 억	2027040	N	N	0	N	N
47	20240524	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-400	5	-1.78	258319350	11616	25.96	22500	22500	22100	29250	15750	22500	22238.24	8.11	-72	22966	22732	22416	22182	21866	22850	22300	250	6750	1000	13500	50	1	25000000	5525	7.73	0.33	12	0.05	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.87	N	002240	1000	250 억	2027040	N	N	0	N	N
48	20240524	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-250	5	-1.11	169625700	7624	17.04	22500	22500	22200	29250	15750	22500	22248.91	8.11	222	22966	22732	22416	22182	21866	22850	22300	250	6750	1000	13500	50	1	25000000	5563	7.79	0.33	12	0.03	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.87	N	002240	1000	250 억	2027040	N	N	0	N	N
49	20240524	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	-100	5	-0.44	9871700	439	0.98	22500	22500	22400	29250	15750	22500	22486.79	8.11	-108	22966	22732	22416	22182	21866	22850	22300	250	6750	1000	13500	50	1	25000000	5600	7.84	0.33	12	0.00	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.87	N	002240	1000	250 억	2027040	N	N	0	N	N
50	20240523	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	-250	5	-1.10	986721700	44173	72.86	22450	22650	22100	29550	15950	22750	22334.50	8.08	5487	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5625	7.87	0.34	12	0.18	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.89	N	002240	1000	250 억	2020452	N	N	0	N	N
51	20240523	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-400	5	-1.76	865752850	38796	63.99	22450	22600	22100	29550	15950	22750	22311.75	8.08	7651	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5588	7.82	0.33	12	0.16	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.89	N	002240	1000	250 억	2020452	N	N	0	N	N
52	20240523	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-450	5	-1.98	828937750	37143	61.26	22450	22600	22100	29550	15950	22750	22313.54	8.08	7790	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5575	7.80	0.33	12	0.15	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.89	N	002240	1000	250 억	2020452	N	N	0	N	N
53	20240523	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-400	5	-1.76	644304300	28845	47.58	22450	22600	22100	29550	15950	22750	22331.94	8.08	5596	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5588	7.82	0.33	12	0.12	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.89	N	002240	1000	250 억	2020452	N	N	0	N	N
54	20240523	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-500	5	-2.20	546848200	24454	40.33	22450	22600	22100	29550	15950	22750	22356.95	8.08	4710	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5563	7.79	0.33	12	0.10	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.89	N	002240	1000	250 억	2020452	N	N	0	N	N
55	20240523	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-300	5	-1.32	415087950	18532	30.57	22450	22600	22250	29550	15950	22750	22391.99	8.08	4608	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5613	7.86	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.89	N	002240	1000	250 억	2020452	N	N	0	N	N
56	20240523	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	-350	5	-1.54	337413650	15058	24.84	22450	22600	22250	29550	15950	22750	22399.83	8.08	3489	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5600	7.84	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.89	N	002240	1000	250 억	2020452	N	N	0	N	N
57	20240523	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22600	-150	5	-0.66	26862650	1192	1.97	22450	22600	22450	29550	15950	22750	22452.39	8.08	-123	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5650	7.91	0.34	12	0.00	2858.00	67099.00	35750	20230803	-36.78	17730	20230726	27.47	35650	-36.61	20240214	19010	18.88	20240115	35750	-36.78	20230803	17730	27.47	20230726	0.89	N	002240	1000	250 억	2020452	N	N	0	N	N
58	20240522	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-350	5	-1.52	1369799850	60419	81.29	23100	23200	22400	30000	16200	23100	22671.34	8.04	10695	24733	23916	23383	22566	22033	23650	22300	250	6900	1000	13860	50	1	25000000	5688	7.96	0.34	12	0.24	2858.00	67099.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	0.92	N	002240	1000	250 억	2009383	N	N	0	N	N
59	20240522	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	-550	5	-2.38	1239882900	54678	73.57	23100	23200	22400	30000	16200	23100	22676.08	8.04	10485	24733	23916	23383	22566	22033	23650	22300	250	6900	1000	13860	50	1	25000000	5638	7.89	0.34	12	0.22	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.92	N	002240	1000	250 억	2009383	N	N	0	N	N
60	20240522	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	-600	5	-2.60	1022263700	45007	60.56	23100	23200	22500	30000	16200	23100	22713.44	8.04	8926	24733	23916	23383	22566	22033	23650	22300	250	6900	1000	13860	50	1	25000000	5625	7.87	0.34	12	0.18	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.92	N	002240	1000	250 억	2009383	N	N	0	N	N
61	20240522	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-400	5	-1.73	770311550	33837	45.53	23100	23200	22550	30000	16200	23100	22765.36	8.04	8208	24733	23916	23383	22566	22033	23650	22300	250	6900	1000	13860	50	1	25000000	5675	7.94	0.34	12	0.14	2858.00	67099.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	0.92	N	002240	1000	250 억	2009383	N	N	0	N	N
62	20240522	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	-450	5	-1.95	685375800	30085	40.48	23100	23200	22550	30000	16200	23100	22781.31	8.04	7793	24733	23916	23383	22566	22033	23650	22300	250	6900	1000	13860	50	1	25000000	5663	7.93	0.34	12	0.12	2858.00	67099.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.92	N	002240	1000	250 억	2009383	N	N	0	N	N
63	20240522	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	-450	5	-1.95	564211150	24734	33.28	23100	23200	22550	30000	16200	23100	22811.16	8.04	5317	24733	23916	23383	22566	22033	23650	22300	250	6900	1000	13860	50	1	25000000	5663	7.93	0.34	12	0.10	2858.00	67099.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.92	N	002240	1000	250 억	2009383	N	N	0	N	N
64	20240522	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-400	5	-1.73	409666450	17917	24.11	23100	23200	22650	30000	16200	23100	22864.68	8.04	4668	24733	23916	23383	22566	22033	23650	22300	250	6900	1000	13860	50	1	25000000	5675	7.94	0.34	12	0.07	2858.00	67099.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	0.92	N	002240	1000	250 억	2009383	N	N	0	N	N
65	20240522	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-100	5	-0.43	64242300	2782	3.74	23100	23200	23000	30000	16200	23100	23092.13	8.04	319	24733	23916	23383	22566	22033	23650	22300	250	6900	1000	13860	50	1	25000000	5750	8.05	0.34	12	0.01	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.92	N	002240	1000	250 억	2009383	N	N	0	N	N
66	20240521	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23100	-1000	5	-4.15	1703202150	73163	112.84	24100	24200	22850	31300	16900	24100	23279.46	8.03	2713	25000	24550	24050	23600	23100	24775	23825	250	7200	1000	14460	50	1	25000000	5775	8.08	0.34	12	0.29	2858.00	67099.00	35750	20230803	-35.38	17730	20230726	30.29	35650	-35.20	20240214	19010	21.51	20240115	35750	-35.38	20230803	17730	30.29	20230726	0.91	N	002240	1000	250 억	2007605	N	N	0	N	N
67	20240521	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-1100	5	-4.56	1536815700	65943	101.71	24100	24200	22850	31300	16900	24100	23305.11	8.03	4110	25000	24550	24050	23600	23100	24775	23825	250	7200	1000	14460	50	1	25000000	5750	8.05	0.34	12	0.26	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.91	N	002240	1000	250 억	2007605	N	N	0	N	N
68	20240521	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	-1050	5	-4.36	1373781650	58849	90.77	24100	24200	22850	31300	16900	24100	23344.06	8.03	4866	25000	24550	24050	23600	23100	24775	23825	250	7200	1000	14460	50	1	25000000	5763	8.07	0.34	12	0.24	2858.00	67099.00	35750	20230803	-35.52	17730	20230726	30.01	35650	-35.34	20240214	19010	21.25	20240115	35750	-35.52	20230803	17730	30.01	20230726	0.91	N	002240	1000	250 억	2007605	N	N	0	N	N
69	20240521	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23200	-900	5	-3.73	854560750	36313	56.01	24100	24200	23200	31300	16900	24100	23533.05	8.03	-4609	25000	24550	24050	23600	23100	24775	23825	250	7200	1000	14460	50	1	25000000	5800	8.12	0.35	12	0.15	2858.00	67099.00	35750	20230803	-35.10	17730	20230726	30.85	35650	-34.92	20240214	19010	22.04	20240115	35750	-35.10	20230803	17730	30.85	20230726	0.91	N	002240	1000	250 억	2007605	N	N	0	N	N
70	20240521	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23250	-850	5	-3.53	691188050	29292	45.18	24100	24200	23200	31300	16900	24100	23596.32	8.03	-4702	25000	24550	24050	23600	23100	24775	23825	250	7200	1000	14460	50	1	25000000	5813	8.14	0.35	12	0.12	2858.00	67099.00	35750	20230803	-34.97	17730	20230726	31.13	35650	-34.78	20240214	19010	22.30	20240115	35750	-34.97	20230803	17730	31.13	20230726	0.91	N	002240	1000	250 억	2007605	N	N	0	N	N
71	20240521	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23550	-550	5	-2.28	524236650	22136	34.14	24100	24200	23450	31300	16900	24100	23682.37	8.03	-5249	25000	24550	24050	23600	23100	24775	23825	250	7200	1000	14460	50	1	25000000	5888	8.24	0.35	12	0.09	2858.00	67099.00	35750	20230803	-34.13	17730	20230726	32.83	35650	-33.94	20240214	19010	23.88	20240115	35750	-34.13	20230803	17730	32.83	20230726	0.91	N	002240	1000	250 억	2007605	N	N	0	N	N
72	20240521	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23650	-450	5	-1.87	323979000	13624	21.01	24100	24200	23550	31300	16900	24100	23779.81	8.03	-2386	25000	24550	24050	23600	23100	24775	23825	250	7200	1000	14460	50	1	25000000	5913	8.28	0.35	12	0.05	2858.00	67099.00	35750	20230803	-33.85	17730	20230726	33.39	35650	-33.66	20240214	19010	24.41	20240115	35750	-33.85	20230803	17730	33.39	20230726	0.91	N	002240	1000	250 억	2007605	N	N	0	N	N
73	20240521	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24050	-50	5	-0.21	56114000	2328	3.59	24100	24200	24050	31300	16900	24100	24103.97	8.03	-988	25000	24550	24050	23600	23100	24775	23825	250	7200	1000	14460	50	1	25000000	6013	8.41	0.36	12	0.01	2858.00	67099.00	35750	20230803	-32.73	17730	20230726	35.65	35650	-32.54	20240214	19010	26.51	20240115	35750	-32.73	20230803	17730	35.65	20230726	0.91	N	002240	1000	250 억	2007605	N	N	0	N	N
74	20240517	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23950	-400	5	-1.64	1427314800	59890	55.99	24600	24600	23600	31650	17050	24350	23832.26	7.99	-1636	25216	24782	24316	23882	23416	24550	23650	250	7300	1000	14610	50	1	25000000	5988	8.38	0.36	12	0.24	2858.00	67099.00	35750	20230803	-33.01	17730	20230726	35.08	35650	-32.82	20240214	19010	25.99	20240115	35750	-33.01	20230803	17730	35.08	20230726	0.93	N	002240	1000	250 억	1998354	N	N	1	N	N
75	20240517	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23750	-600	5	-2.46	1214016950	50944	47.63	24600	24600	23600	31650	17050	24350	23830.41	7.99	-945	25216	24782	24316	23882	23416	24550	23650	250	7300	1000	14610	50	1	25000000	5938	8.31	0.35	12	0.20	2858.00	67099.00	35750	20230803	-33.57	17730	20230726	33.95	35650	-33.38	20240214	19010	24.93	20240115	35750	-33.57	20230803	17730	33.95	20230726	0.93	N	002240	1000	250 억	1998354	N	N	176	N	N
76	20240517	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23700	-650	5	-2.67	1028070150	43078	40.28	24600	24600	23600	31650	17050	24350	23865.31	7.99	-2335	25216	24782	24316	23882	23416	24550	23650	250	7300	1000	14610	50	1	25000000	5925	8.29	0.35	12	0.17	2858.00	67099.00	35750	20230803	-33.71	17730	20230726	33.67	35650	-33.52	20240214	19010	24.67	20240115	35750	-33.71	20230803	17730	33.67	20230726	0.93	N	002240	1000	250 억	1998354	N	N	176	N	N
77	20240517	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23700	-650	5	-2.67	979818300	41040	38.37	24600	24600	23600	31650	17050	24350	23874.70	7.99	-2829	25216	24782	24316	23882	23416	24550	23650	250	7300	1000	14610	50	1	25000000	5925	8.29	0.35	12	0.16	2858.00	67099.00	35750	20230803	-33.71	17730	20230726	33.67	35650	-33.52	20240214	19010	24.67	20240115	35750	-33.71	20230803	17730	33.67	20230726	0.93	N	002240	1000	250 억	1998354	N	N	176	N	N
78	20240517	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23800	-550	5	-2.26	837541650	35030	32.75	24600	24600	23750	31650	17050	24350	23909.26	7.99	-3792	25216	24782	24316	23882	23416	24550	23650	250	7300	1000	14610	50	1	25000000	5950	8.33	0.35	12	0.14	2858.00	67099.00	35750	20230803	-33.43	17730	20230726	34.24	35650	-33.24	20240214	19010	25.20	20240115	35750	-33.43	20230803	17730	34.24	20230726	0.93	N	002240	1000	250 억	1998354	N	N	176	N	N
79	20240517	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23800	-550	5	-2.26	769552200	32174	30.08	24600	24600	23750	31650	17050	24350	23918.44	7.99	-3783	25216	24782	24316	23882	23416	24550	23650	250	7300	1000	14610	50	1	25000000	5950	8.33	0.35	12	0.13	2858.00	67099.00	35750	20230803	-33.43	17730	20230726	34.24	35650	-33.24	20240214	19010	25.20	20240115	35750	-33.43	20230803	17730	34.24	20230726	0.93	N	002240	1000	250 억	1998354	N	N	176	N	N
80	20240517	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23850	-500	5	-2.05	617819150	25823	24.14	24600	24600	23750	31650	17050	24350	23925.13	7.99	-3477	25216	24782	24316	23882	23416	24550	23650	250	7300	1000	14610	50	1	25000000	5963	8.34	0.36	12	0.10	2858.00	67099.00	35750	20230803	-33.29	17730	20230726	34.52	35650	-33.10	20240214	19010	25.46	20240115	35750	-33.29	20230803	17730	34.52	20230726	0.93	N	002240	1000	250 억	1998354	N	N	176	N	N
81	20240517	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24250	-100	5	-0.41	48777600	1997	1.87	24600	24600	24250	31650	17050	24350	24425.48	7.99	-1336	25216	24782	24316	23882	23416	24550	23650	250	7300	1000	14610	50	1	25000000	6063	8.48	0.36	12	0.01	2858.00	67099.00	35750	20230803	-32.17	17730	20230726	36.77	35650	-31.98	20240214	19010	27.56	20240115	35750	-32.17	20230803	17730	36.77	20230726	0.93	N	002240	1000	250 억	1998354	N	N	176	N	N
82	20240516	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24350	-100	5	-0.41	2574372050	106466	60.15	24500	24750	23850	31750	17150	24450	24180.18	7.89	24412	26516	25482	24966	23932	23416	25225	23675	250	7300	1000	14670	50	1	25000000	6088	8.52	0.36	12	0.43	2858.00	67099.00	35750	20230803	-31.89	17730	20230726	37.34	35650	-31.70	20240214	19010	28.09	20240115	35750	-31.89	20230803	17730	37.34	20230726	0.92	N	002240	1000	250 억	1973117	N	N	176	N	N
83	20240516	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	-250	5	-1.02	2375065600	98251	55.51	24500	24750	23850	31750	17150	24450	24173.42	7.89	23571	26516	25482	24966	23932	23416	25225	23675	250	7300	1000	14670	50	1	25000000	6050	8.47	0.36	12	0.39	2858.00	67099.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	0.92	N	002240	1000	250 억	1973117	N	N	254	N	N
84	20240516	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24050	-400	5	-1.64	2006963350	82957	46.87	24500	24750	23850	31750	17150	24450	24192.78	7.89	19244	26516	25482	24966	23932	23416	25225	23675	250	7300	1000	14670	50	1	25000000	6013	8.41	0.36	12	0.33	2858.00	67099.00	35750	20230803	-32.73	17730	20230726	35.65	35650	-32.54	20240214	19010	26.51	20240115	35750	-32.73	20230803	17730	35.65	20230726	0.92	N	002240	1000	250 억	1973117	N	N	254	N	N
85	20240516	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	-250	5	-1.02	1784739150	73736	41.66	24500	24750	23850	31750	17150	24450	24204.41	7.89	17567	26516	25482	24966	23932	23416	25225	23675	250	7300	1000	14670	50	1	25000000	6050	8.47	0.36	12	0.29	2858.00	67099.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	0.92	N	002240	1000	250 억	1973117	N	N	254	N	N
86	20240516	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24150	-300	5	-1.23	1524865650	62967	35.57	24500	24750	23850	31750	17150	24450	24216.86	7.89	15425	26516	25482	24966	23932	23416	25225	23675	250	7300	1000	14670	50	1	25000000	6038	8.45	0.36	12	0.25	2858.00	67099.00	35750	20230803	-32.45	17730	20230726	36.21	35650	-32.26	20240214	19010	27.04	20240115	35750	-32.45	20230803	17730	36.21	20230726	0.92	N	002240	1000	250 억	1973117	N	N	254	N	N
87	20240516	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	-250	5	-1.02	1272474450	52538	29.68	24500	24750	23850	31750	17150	24450	24220.03	7.89	13333	26516	25482	24966	23932	23416	25225	23675	250	7300	1000	14670	50	1	25000000	6050	8.47	0.36	12	0.21	2858.00	67099.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	0.92	N	002240	1000	250 억	1973117	N	N	254	N	N
88	20240516	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	-250	5	-1.02	1006144450	41528	23.46	24500	24750	23850	31750	17150	24450	24228.04	7.89	9728	26516	25482	24966	23932	23416	25225	23675	250	7300	1000	14670	50	1	25000000	6050	8.47	0.36	12	0.17	2858.00	67099.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	0.92	N	002240	1000	250 억	1973117	N	N	254	N	N
89	20240516	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24500	50	2	0.20	22511450	917	0.52	24500	24750	24450	31750	17150	24450	24550.11	7.89	-32	26516	25482	24966	23932	23416	25225	23675	250	7300	1000	14670	50	1	25000000	6125	8.57	0.37	12	0.00	2858.00	67099.00	35750	20230803	-31.47	17730	20230726	38.18	35650	-31.28	20240214	19010	28.88	20240115	35750	-31.47	20230803	17730	38.18	20230726	0.92	N	002240	1000	250 억	1973117	N	N	254	N	N
90	20240514	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24450	-500	5	-2.00	4400428450	175225	38.74	25850	26000	24450	32400	17500	24950	25113.21	7.99	-24950	26883	25916	24933	23966	22983	26400	24450	250	7450	1000	14970	50	1	25000000	6113	8.55	0.36	12	0.70	2858.00	67099.00	35750	20230803	-31.61	17730	20230726	37.90	35650	-31.42	20240214	19010	28.62	20240115	35750	-31.61	20230803	17730	37.90	20230726	0.92	N	002240	1000	250 억	1998086	N	N	254	N	N
91	20240514	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24650	-300	5	-1.20	4130860900	164229	36.31	25850	26000	24450	32400	17500	24950	25153.05	7.99	-25187	26883	25916	24933	23966	22983	26400	24450	250	7450	1000	14970	50	1	25000000	6163	8.62	0.37	12	0.66	2858.00	67099.00	35750	20230803	-31.05	17730	20230726	39.03	35650	-30.86	20240214	19010	29.67	20240115	35750	-31.05	20230803	17730	39.03	20230726	0.92	N	002240	1000	250 억	1998086	N	N	4	N	N
92	20240514	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24600	-350	5	-1.40	3903013600	154967	34.26	25850	26000	24450	32400	17500	24950	25186.10	7.99	-24579	26883	25916	24933	23966	22983	26400	24450	250	7450	1000	14970	50	1	25000000	6150	8.61	0.37	12	0.62	2858.00	67099.00	35750	20230803	-31.19	17730	20230726	38.75	35650	-31.00	20240214	19010	29.41	20240115	35750	-31.19	20230803	17730	38.75	20230726	0.92	N	002240	1000	250 억	1998086	N	N	4	N	N
93	20240514	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24700	-250	5	-1.00	3733254650	148082	32.74	25850	26000	24450	32400	17500	24950	25210.73	7.99	-23881	26883	25916	24933	23966	22983	26400	24450	250	7450	1000	14970	50	1	25000000	6175	8.64	0.37	12	0.59	2858.00	67099.00	35750	20230803	-30.91	17730	20230726	39.31	35650	-30.72	20240214	19010	29.93	20240115	35750	-30.91	20230803	17730	39.31	20230726	0.92	N	002240	1000	250 억	1998086	N	N	4	N	N
94	20240514	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24600	-350	5	-1.40	3618595250	143432	31.71	25850	26000	24450	32400	17500	24950	25228.65	7.99	-23092	26883	25916	24933	23966	22983	26400	24450	250	7450	1000	14970	50	1	25000000	6150	8.61	0.37	12	0.57	2858.00	67099.00	35750	20230803	-31.19	17730	20230726	38.75	35650	-31.00	20240214	19010	29.41	20240115	35750	-31.19	20230803	17730	38.75	20230726	0.92	N	002240	1000	250 억	1998086	N	N	4	N	N
95	20240514	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24700	-250	5	-1.00	3430113600	135769	30.02	25850	26000	24450	32400	17500	24950	25264.34	7.99	-22224	26883	25916	24933	23966	22983	26400	24450	250	7450	1000	14970	50	1	25000000	6175	8.64	0.37	12	0.54	2858.00	67099.00	35750	20230803	-30.91	17730	20230726	39.31	35650	-30.72	20240214	19010	29.93	20240115	35750	-30.91	20230803	17730	39.31	20230726	0.92	N	002240	1000	250 억	1998086	N	N	4	N	N
96	20240514	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24700	-250	5	-1.00	3042147050	120036	26.54	25850	26000	24450	32400	17500	24950	25343.62	7.99	-21193	26883	25916	24933	23966	22983	26400	24450	250	7450	1000	14970	50	1	25000000	6175	8.64	0.37	12	0.48	2858.00	67099.00	35750	20230803	-30.91	17730	20230726	39.31	35650	-30.72	20240214	19010	29.93	20240115	35750	-30.91	20230803	17730	39.31	20230726	0.92	N	002240	1000	250 억	1998086	N	N	4	N	N
97	20240514	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25400	450	2	1.80	1162553900	45115	9.98	25850	26000	25350	32400	17500	24950	25768.68	7.99	-7091	26883	25916	24933	23966	22983	26400	24450	250	7450	1000	14970	50	1	25000000	6350	8.89	0.38	12	0.18	2858.00	67099.00	35750	20230803	-28.95	17730	20230726	43.26	35650	-28.75	20240214	19010	33.61	20240115	35750	-28.95	20230803	17730	43.26	20230726	0.92	N	002240	1000	250 억	1998086	N	N	4	N	N
98	20240513	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24950	650	2	2.67	11260099250	447169	586.04	24000	25900	23950	31550	17050	24300	25180.88	8.07	-17386	24666	24482	24166	23982	23666	24575	24075	250	7250	1000	14580	50	1	25000000	6238	8.73	0.37	12	1.79	2858.00	67099.00	35750	20230803	-30.21	17730	20230726	40.72	35650	-30.01	20240214	19010	31.25	20240115	35750	-30.21	20230803	17730	40.72	20230726	0.92	N	002240	1000	250 억	2017869	N	N	4	N	N
99	20240513	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24850	550	2	2.26	10972441850	435601	570.88	24000	25900	23950	31550	17050	24300	25189.20	8.07	-18394	24666	24482	24166	23982	23666	24575	24075	250	7250	1000	14580	50	1	25000000	6213	8.69	0.37	12	1.74	2858.00	67099.00	35750	20230803	-30.49	17730	20230726	40.16	35650	-30.29	20240214	19010	30.72	20240115	35750	-30.49	20230803	17730	40.16	20230726	0.92	N	002240	1000	250 억	2017869	N	N	6	N	N
100	20240513	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24750	450	2	1.85	10568346900	419226	549.42	24000	25900	23950	31550	17050	24300	25209.19	8.07	-16013	24666	24482	24166	23982	23666	24575	24075	250	7250	1000	14580	50	1	25000000	6188	8.66	0.37	12	1.68	2858.00	67099.00	35750	20230803	-30.77	17730	20230726	39.59	35650	-30.58	20240214	19010	30.19	20240115	35750	-30.77	20230803	17730	39.59	20230726	0.92	N	002240	1000	250 억	2017869	N	N	6	N	N
101	20240513	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25550	1250	2	5.14	7947306550	314109	411.66	24000	25900	23950	31550	17050	24300	25301.11	8.07	-26761	24666	24482	24166	23982	23666	24575	24075	250	7250	1000	14580	50	1	25000000	6388	8.94	0.38	12	1.26	2858.00	67099.00	35750	20230803	-28.53	17730	20230726	44.11	35650	-28.33	20240214	19010	34.40	20240115	35750	-28.53	20230803	17730	44.11	20230726	0.92	N	002240	1000	250 억	2017869	N	N	6	N	N
102	20240513	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25250	950	2	3.91	4015090050	160880	210.84	24000	25400	23950	31550	17050	24300	24957.05	8.07	-2315	24666	24482	24166	23982	23666	24575	24075	250	7250	1000	14580	50	1	25000000	6313	8.83	0.38	12	0.64	2858.00	67099.00	35750	20230803	-29.37	17730	20230726	42.41	35650	-29.17	20240214	19010	32.82	20240115	35750	-29.37	20230803	17730	42.41	20230726	0.92	N	002240	1000	250 억	2017869	N	N	6	N	N
103	20240513	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25200	900	2	3.70	3438946400	137994	180.85	24000	25400	23950	31550	17050	24300	24920.98	8.07	-7185	24666	24482	24166	23982	23666	24575	24075	250	7250	1000	14580	50	1	25000000	6300	8.82	0.38	12	0.55	2858.00	67099.00	35750	20230803	-29.51	17730	20230726	42.13	35650	-29.31	20240214	19010	32.56	20240115	35750	-29.51	20230803	17730	42.13	20230726	0.92	N	002240	1000	250 억	2017869	N	N	6	N	N
104	20240513	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25200	900	2	3.70	1918781500	77577	101.67	24000	25250	23950	31550	17050	24300	24733.90	8.07	-1943	24666	24482	24166	23982	23666	24575	24075	250	7250	1000	14580	50	1	25000000	6300	8.82	0.38	12	0.31	2858.00	67099.00	35750	20230803	-29.51	17730	20230726	42.13	35650	-29.31	20240214	19010	32.56	20240115	35750	-29.51	20230803	17730	42.13	20230726	0.92	N	002240	1000	250 억	2017869	N	N	6	N	N
105	20240513	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	-100	5	-0.41	109598900	4559	5.97	24000	24200	24000	31550	17050	24300	24040.12	8.07	930	24666	24482	24166	23982	23666	24575	24075	250	7250	1000	14580	50	1	25000000	6050	8.47	0.36	12	0.02	2858.00	67099.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	0.92	N	002240	1000	250 억	2017869	N	N	6	N	N
106	20240510	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24300	100	2	0.41	1794753250	74539	76.86	24200	24350	23850	31450	16950	24200	24077.39	8.05	8954	25533	24866	24483	23816	23433	24675	23625	250	7250	1000	14520	50	1	25000000	6075	8.50	0.36	12	0.30	2858.00	67099.00	35750	20230803	-32.03	17730	20230726	37.06	35650	-31.84	20240214	19010	27.83	20240115	35750	-32.03	20230803	17730	37.06	20230726	0.88	N	002240	1000	250 억	2012278	N	N	6	N	N
107	20240510	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24000	-200	5	-0.83	1457932450	60636	62.52	24200	24350	23850	31450	16950	24200	24044.01	8.05	11833	25533	24866	24483	23816	23433	24675	23625	250	7250	1000	14520	50	1	25000000	6000	8.40	0.36	12	0.24	2858.00	67099.00	35750	20230803	-32.87	17730	20230726	35.36	35650	-32.68	20240214	19010	26.25	20240115	35750	-32.87	20230803	17730	35.36	20230726	0.88	N	002240	1000	250 억	2012278	N	N	0	N	N
108	20240510	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	0	3	0.00	1258565750	52360	53.99	24200	24350	23850	31450	16950	24200	24036.78	8.05	9208	25533	24866	24483	23816	23433	24675	23625	250	7250	1000	14520	50	1	25000000	6050	8.47	0.36	12	0.21	2858.00	67099.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	0.88	N	002240	1000	250 억	2012278	N	N	0	N	N
109	20240510	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24150	-50	5	-0.21	1081169950	45027	46.43	24200	24300	23850	31450	16950	24200	24011.59	8.05	9679	25533	24866	24483	23816	23433	24675	23625	250	7250	1000	14520	50	1	25000000	6038	8.45	0.36	12	0.18	2858.00	67099.00	35750	20230803	-32.45	17730	20230726	36.21	35650	-32.26	20240214	19010	27.04	20240115	35750	-32.45	20230803	17730	36.21	20230726	0.88	N	002240	1000	250 억	2012278	N	N	0	N	N
110	20240510	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23900	-300	5	-1.24	1004209000	41821	43.12	24200	24300	23850	31450	16950	24200	24012.08	8.05	9820	25533	24866	24483	23816	23433	24675	23625	250	7250	1000	14520	50	1	25000000	5975	8.36	0.36	12	0.17	2858.00	67099.00	35750	20230803	-33.15	17730	20230726	34.80	35650	-32.96	20240214	19010	25.72	20240115	35750	-33.15	20230803	17730	34.80	20230726	0.88	N	002240	1000	250 억	2012278	N	N	0	N	N
111	20240510	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23950	-250	5	-1.03	825537450	34350	35.42	24200	24300	23900	31450	16950	24200	24033.11	8.05	8068	25533	24866	24483	23816	23433	24675	23625	250	7250	1000	14520	50	1	25000000	5988	8.38	0.36	12	0.14	2858.00	67099.00	35750	20230803	-33.01	17730	20230726	35.08	35650	-32.82	20240214	19010	25.99	20240115	35750	-33.01	20230803	17730	35.08	20230726	0.88	N	002240	1000	250 억	2012278	N	N	0	N	N
112	20240510	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24100	-100	5	-0.41	522368450	21721	22.40	24200	24300	23900	31450	16950	24200	24049.01	8.05	5434	25533	24866	24483	23816	23433	24675	23625	250	7250	1000	14520	50	1	25000000	6025	8.43	0.36	12	0.09	2858.00	67099.00	35750	20230803	-32.59	17730	20230726	35.93	35650	-32.40	20240214	19010	26.78	20240115	35750	-32.59	20230803	17730	35.93	20230726	0.88	N	002240	1000	250 억	2012278	N	N	0	N	N
113	20240510	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24150	-50	5	-0.21	70622200	2919	3.01	24200	24300	24150	31450	16950	24200	24193.97	8.05	838	25533	24866	24483	23816	23433	24675	23625	250	7250	1000	14520	50	1	25000000	6038	8.45	0.36	12	0.01	2858.00	67099.00	35750	20230803	-32.45	17730	20230726	36.21	35650	-32.26	20240214	19010	27.04	20240115	35750	-32.45	20230803	17730	36.21	20230726	0.88	N	002240	1000	250 억	2012278	N	N	0	N	N
114	20240509	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	-300	5	-1.22	2320936850	95133	61.53	24500	25150	24100	31850	17150	24500	24396.87	8.03	3623	25466	24982	24416	23932	23366	24700	23650	250	7350	1000	14700	50	1	25000000	6050	8.47	0.36	12	0.38	2858.00	67099.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	0.90	N	002240	1000	250 억	2007361	N	N	0	N	N
115	20240509	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24150	-350	5	-1.43	2098396000	85930	55.57	24500	25150	24100	31850	17150	24500	24419.78	8.03	3374	25466	24982	24416	23932	23366	24700	23650	250	7350	1000	14700	50	1	25000000	6038	8.45	0.36	12	0.34	2858.00	67099.00	35750	20230803	-32.45	17730	20230726	36.21	35650	-32.26	20240214	19010	27.04	20240115	35750	-32.45	20230803	17730	36.21	20230726	0.90	N	002240	1000	250 억	2007361	N	N	0	N	N
116	20240509	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24350	-150	5	-0.61	1789434600	73173	47.32	24500	25150	24100	31850	17150	24500	24454.81	8.03	3401	25466	24982	24416	23932	23366	24700	23650	250	7350	1000	14700	50	1	25000000	6088	8.52	0.36	12	0.29	2858.00	67099.00	35750	20230803	-31.89	17730	20230726	37.34	35650	-31.70	20240214	19010	28.09	20240115	35750	-31.89	20230803	17730	37.34	20230726	0.90	N	002240	1000	250 억	2007361	N	N	0	N	N
117	20240509	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24350	-150	5	-0.61	1636969400	66901	43.27	24500	25150	24100	31850	17150	24500	24468.51	8.03	1529	25466	24982	24416	23932	23366	24700	23650	250	7350	1000	14700	50	1	25000000	6088	8.52	0.36	12	0.27	2858.00	67099.00	35750	20230803	-31.89	17730	20230726	37.34	35650	-31.70	20240214	19010	28.09	20240115	35750	-31.89	20230803	17730	37.34	20230726	0.90	N	002240	1000	250 억	2007361	N	N	0	N	N
118	20240509	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24400	-100	5	-0.41	1565937950	63992	41.39	24500	25150	24100	31850	17150	24500	24470.81	8.03	1822	25466	24982	24416	23932	23366	24700	23650	250	7350	1000	14700	50	1	25000000	6100	8.54	0.36	12	0.26	2858.00	67099.00	35750	20230803	-31.75	17730	20230726	37.62	35650	-31.56	20240214	19010	28.35	20240115	35750	-31.75	20230803	17730	37.62	20230726	0.90	N	002240	1000	250 억	2007361	N	N	0	N	N
119	20240509	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24450	-50	5	-0.20	1369853650	55944	36.18	24500	25150	24100	31850	17150	24500	24486.14	8.03	2542	25466	24982	24416	23932	23366	24700	23650	250	7350	1000	14700	50	1	25000000	6113	8.55	0.36	12	0.22	2858.00	67099.00	35750	20230803	-31.61	17730	20230726	37.90	35650	-31.42	20240214	19010	28.62	20240115	35750	-31.61	20230803	17730	37.90	20230726	0.90	N	002240	1000	250 억	2007361	N	N	0	N	N
120	20240509	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24300	-200	5	-0.82	892837050	36446	23.57	24500	25150	24100	31850	17150	24500	24497.53	8.03	6483	25466	24982	24416	23932	23366	24700	23650	250	7350	1000	14700	50	1	25000000	6075	8.50	0.36	12	0.15	2858.00	67099.00	35750	20230803	-32.03	17730	20230726	37.06	35650	-31.84	20240214	19010	27.83	20240115	35750	-32.03	20230803	17730	37.06	20230726	0.90	N	002240	1000	250 억	2007361	N	N	0	N	N
121	20240509	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24550	50	2	0.20	64795450	2645	1.71	24500	24550	24400	31850	17150	24500	24497.27	8.03	145	25466	24982	24416	23932	23366	24700	23650	250	7350	1000	14700	50	1	25000000	6138	8.59	0.37	12	0.01	2858.00	67099.00	35750	20230803	-31.33	17730	20230726	38.47	35650	-31.14	20240214	19010	29.14	20240115	35750	-31.33	20230803	17730	38.47	20230726	0.90	N	002240	1000	250 억	2007361	N	N	0	N	N
122	20240508	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24500	-600	5	-2.39	3607291400	148555	77.18	24900	24900	23850	32600	17600	25100	24280.46	7.94	9876	25900	25500	24900	24500	23900	25700	24700	250	7500	1000	15060	50	1	25000000	6125	8.57	0.37	12	0.59	2858.00	67099.00	35750	20230803	-31.47	17730	20230726	38.18	35650	-31.28	20240214	19010	28.88	20240115	35750	-31.47	20230803	17730	38.18	20230726	0.91	N	002240	1000	250 억	1983812	N	N	0	N	N
123	20240508	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24450	-650	5	-2.59	3473771700	143100	74.34	24900	24900	23850	32600	17600	25100	24273.53	7.94	9563	25900	25500	24900	24500	23900	25700	24700	250	7500	1000	15060	50	1	25000000	6113	8.55	0.36	12	0.57	2858.00	67099.00	35750	20230803	-31.61	17730	20230726	37.90	35650	-31.42	20240214	19010	28.62	20240115	35750	-31.61	20230803	17730	37.90	20230726	0.91	N	002240	1000	250 억	1983812	N	N	0	N	N
124	20240508	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24400	-700	5	-2.79	3271429300	134831	70.05	24900	24900	23850	32600	17600	25100	24261.45	7.94	8030	25900	25500	24900	24500	23900	25700	24700	250	7500	1000	15060	50	1	25000000	6100	8.54	0.36	12	0.54	2858.00	67099.00	35750	20230803	-31.75	17730	20230726	37.62	35650	-31.56	20240214	19010	28.35	20240115	35750	-31.75	20230803	17730	37.62	20230726	0.91	N	002240	1000	250 억	1983812	N	N	0	N	N
125	20240508	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24350	-750	5	-2.99	3075724200	126782	65.87	24900	24900	23850	32600	17600	25100	24258.10	7.94	3656	25900	25500	24900	24500	23900	25700	24700	250	7500	1000	15060	50	1	25000000	6088	8.52	0.36	12	0.51	2858.00	67099.00	35750	20230803	-31.89	17730	20230726	37.34	35650	-31.70	20240214	19010	28.09	20240115	35750	-31.89	20230803	17730	37.34	20230726	0.91	N	002240	1000	250 억	1983812	N	N	0	N	N
126	20240508	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24400	-700	5	-2.79	2834677600	116889	60.73	24900	24900	23850	32600	17600	25100	24249.00	7.94	4251	25900	25500	24900	24500	23900	25700	24700	250	7500	1000	15060	50	1	25000000	6100	8.54	0.36	12	0.47	2858.00	67099.00	35750	20230803	-31.75	17730	20230726	37.62	35650	-31.56	20240214	19010	28.35	20240115	35750	-31.75	20230803	17730	37.62	20230726	0.91	N	002240	1000	250 억	1983812	N	N	0	N	N
127	20240508	110129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24150	-950	5	-3.78	2565672400	105874	55.00	24900	24900	23850	32600	17600	25100	24230.98	7.94	5502	25900	25500	24900	24500	23900	25700	24700	250	7500	1000	15060	50	1	25000000	6038	8.45	0.36	12	0.42	2858.00	67099.00	35750	20230803	-32.45	17730	20230726	36.21	35650	-32.26	20240214	19010	27.04	20240115	35750	-32.45	20230803	17730	36.21	20230726	0.91	N	002240	1000	250 억	1983812	N	N	0	N	N
128	20240508	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24200	-900	5	-3.59	2178463250	89842	46.68	24900	24900	23850	32600	17600	25100	24245.07	7.94	6910	25900	25500	24900	24500	23900	25700	24700	250	7500	1000	15060	50	1	25000000	6050	8.47	0.36	12	0.36	2858.00	67099.00	35750	20230803	-32.31	17730	20230726	36.49	35650	-32.12	20240214	19010	27.30	20240115	35750	-32.31	20230803	17730	36.49	20230726	0.91	N	002240	1000	250 억	1983812	N	N	0	N	N
129	20240508	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24600	-500	5	-1.99	145908400	5885	3.06	24900	24900	24600	32600	17600	25100	24778.06	7.94	-1864	25900	25500	24900	24500	23900	25700	24700	250	7500	1000	15060	50	1	25000000	6150	8.61	0.37	12	0.02	2858.00	67099.00	35750	20230803	-31.19	17730	20230726	38.75	35650	-31.00	20240214	19010	29.41	20240115	35750	-31.19	20230803	17730	38.75	20230726	0.91	N	002240	1000	250 억	1983812	N	N	0	N	N
130	20240503	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24800	-1150	5	-4.43	7631722550	304943	52.18	25700	25750	24650	33700	18200	25950	25025.47	7.70	31235	27250	26600	25850	25200	24450	26925	25525	250	7750	1000	15570	50	1	25000000	6200	8.68	0.37	12	1.22	2858.00	67099.00	35750	20230803	-30.63	17730	20230726	39.88	35650	-30.43	20240214	19010	30.46	20240115	35750	-30.63	20230803	17730	39.88	20230726	0.68	N	002240	1000	250 억	1926098	N	N	31	N	N
131	20240503	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24800	-1150	5	-4.43	6899077150	275355	47.12	25700	25750	24700	33700	18200	25950	25053.24	7.70	25805	27250	26600	25850	25200	24450	26925	25525	250	7750	1000	15570	50	1	25000000	6200	8.68	0.37	12	1.10	2858.00	67099.00	35750	20230803	-30.63	17730	20230726	39.88	35650	-30.43	20240214	19010	30.46	20240115	35750	-30.63	20230803	17730	39.88	20230726	0.68	N	002240	1000	250 억	1926098	N	N	31	N	N
132	20240503	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25000	-950	5	-3.66	6416214450	255920	43.79	25700	25750	24700	33700	18200	25950	25069.09	7.70	23749	27250	26600	25850	25200	24450	26925	25525	250	7750	1000	15570	50	1	25000000	6250	8.75	0.37	12	1.02	2858.00	67099.00	35750	20230803	-30.07	17730	20230726	41.00	35650	-29.87	20240214	19010	31.51	20240115	35750	-30.07	20230803	17730	41.00	20230726	0.68	N	002240	1000	250 억	1926098	N	N	31	N	N
133	20240503	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25050	-900	5	-3.47	5890124750	234819	40.18	25700	25750	24700	33700	18200	25950	25081.45	7.70	20447	27250	26600	25850	25200	24450	26925	25525	250	7750	1000	15570	50	1	25000000	6263	8.76	0.37	12	0.94	2858.00	67099.00	35750	20230803	-29.93	17730	20230726	41.29	35650	-29.73	20240214	19010	31.77	20240115	35750	-29.93	20230803	17730	41.29	20230726	0.68	N	002240	1000	250 억	1926098	N	N	31	N	N
134	20240503	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24900	-1050	5	-4.05	5385586000	214710	36.74	25700	25750	24700	33700	18200	25950	25080.62	7.70	20551	27250	26600	25850	25200	24450	26925	25525	250	7750	1000	15570	50	1	25000000	6225	8.71	0.37	12	0.86	2858.00	67099.00	35750	20230803	-30.35	17730	20230726	40.44	35650	-30.15	20240214	19010	30.98	20240115	35750	-30.35	20230803	17730	40.44	20230726	0.68	N	002240	1000	250 억	1926098	N	N	31	N	N
135	20240503	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	24750	-1200	5	-4.62	4795796550	190947	32.67	25700	25750	24750	33700	18200	25950	25113.20	7.70	17348	27250	26600	25850	25200	24450	26925	25525	250	7750	1000	15570	50	1	25000000	6188	8.66	0.37	12	0.76	2858.00	67099.00	35750	20230803	-30.77	17730	20230726	39.59	35650	-30.58	20240214	19010	30.19	20240115	35750	-30.77	20230803	17730	39.59	20230726	0.68	N	002240	1000	250 억	1926098	N	N	31	N	N
136	20240503	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25000	-950	5	-3.66	3538561150	140580	24.06	25700	25750	24800	33700	18200	25950	25167.80	7.70	10056	27250	26600	25850	25200	24450	26925	25525	250	7750	1000	15570	50	1	25000000	6250	8.75	0.37	12	0.56	2858.00	67099.00	35750	20230803	-30.07	17730	20230726	41.00	35650	-29.87	20240214	19010	31.51	20240115	35750	-30.07	20230803	17730	41.00	20230726	0.68	N	002240	1000	250 억	1926098	N	N	31	N	N
137	20240503	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25500	-450	5	-1.73	545442500	21306	3.65	25700	25750	25400	33700	18200	25950	25590.22	7.70	-3355	27250	26600	25850	25200	24450	26925	25525	250	7750	1000	15570	50	1	25000000	6375	8.92	0.38	12	0.09	2858.00	67099.00	35750	20230803	-28.67	17730	20230726	43.82	35650	-28.47	20240214	19010	34.14	20240115	35750	-28.67	20230803	17730	43.82	20230726	0.68	N	002240	1000	250 억	1926098	N	N	31	N	N
138	20240502	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25950	150	2	0.58	14586393600	568730	18.92	25450	26500	25100	33500	18100	25800	25645.52	7.57	19245	31400	28600	25200	22400	19000	30000	23800	250	7700	1000	15480	50	1	25000000	6488	9.08	0.39	12	2.27	2858.00	67099.00	35750	20230803	-27.41	17730	20230726	46.36	35650	-27.21	20240214	19010	36.51	20240115	35750	-27.41	20230803	17730	46.36	20230726	0.67	N	002240	1000	250 억	1893044	N	N	31	N	N
139	20240502	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25700	-100	5	-0.39	12709138900	496196	16.50	25450	26500	25100	33500	18100	25800	25613.13	7.57	31279	31400	28600	25200	22400	19000	30000	23800	250	7700	1000	15480	50	1	25000000	6425	8.99	0.38	12	1.98	2858.00	67099.00	35750	20230803	-28.11	17730	20230726	44.95	35650	-27.91	20240214	19010	35.19	20240115	35750	-28.11	20230803	17730	44.95	20230726	0.67	N	002240	1000	250 억	1893044	N	N	9	N	N
140	20240502	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25400	-400	5	-1.55	10481940550	409283	13.61	25450	26500	25100	33500	18100	25800	25610.48	7.57	43074	31400	28600	25200	22400	19000	30000	23800	250	7700	1000	15480	50	1	25000000	6350	8.89	0.38	12	1.64	2858.00	67099.00	35750	20230803	-28.95	17730	20230726	43.26	35650	-28.75	20240214	19010	33.61	20240115	35750	-28.95	20230803	17730	43.26	20230726	0.67	N	002240	1000	250 억	1893044	N	N	9	N	N
141	20240502	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25400	-400	5	-1.55	9864448200	385039	12.81	25450	26500	25100	33500	18100	25800	25619.33	7.57	43548	31400	28600	25200	22400	19000	30000	23800	250	7700	1000	15480	50	1	25000000	6350	8.89	0.38	12	1.54	2858.00	67099.00	35750	20230803	-28.95	17730	20230726	43.26	35650	-28.75	20240214	19010	33.61	20240115	35750	-28.95	20230803	17730	43.26	20230726	0.67	N	002240	1000	250 억	1893044	N	N	9	N	N
142	20240502	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25350	-450	5	-1.74	9113814800	355296	11.82	25450	26500	25150	33500	18100	25800	25651.32	7.57	35647	31400	28600	25200	22400	19000	30000	23800	250	7700	1000	15480	50	1	25000000	6338	8.87	0.38	12	1.42	2858.00	67099.00	35750	20230803	-29.09	17730	20230726	42.98	35650	-28.89	20240214	19010	33.35	20240115	35750	-29.09	20230803	17730	42.98	20230726	0.67	N	002240	1000	250 억	1893044	N	N	9	N	N
143	20240502	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25400	-400	5	-1.55	8222385100	320049	10.64	25450	26500	25250	33500	18100	25800	25691.01	7.57	29701	31400	28600	25200	22400	19000	30000	23800	250	7700	1000	15480	50	1	25000000	6350	8.89	0.38	12	1.28	2858.00	67099.00	35750	20230803	-28.95	17730	20230726	43.26	35650	-28.75	20240214	19010	33.61	20240115	35750	-28.95	20230803	17730	43.26	20230726	0.67	N	002240	1000	250 억	1893044	N	N	9	N	N
144	20240502	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	25500	-300	5	-1.16	6143122700	238192	7.92	25450	26500	25300	33500	18100	25800	25790.63	7.57	9941	31400	28600	25200	22400	19000	30000	23800	250	7700	1000	15480	50	1	25000000	6375	8.92	0.38	12	0.95	2858.00	67099.00	35750	20230803	-28.67	17730	20230726	43.82	35650	-28.47	20240214	19010	34.14	20240115	35750	-28.67	20230803	17730	43.82	20230726	0.67	N	002240	1000	250 억	1893044	N	N	9	N	N
145	20240502	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	26250	450	2	1.74	1087509000	42246	1.41	25450	26250	25300	33500	18100	25800	25742.25	7.57	11771	31400	28600	25200	22400	19000	30000	23800	250	7700	1000	15480	50	1	25000000	6563	9.18	0.39	12	0.17	2858.00	67099.00	35750	20230803	-26.57	17730	20230726	48.05	35650	-26.37	20240214	19010	38.09	20240115	35750	-26.57	20230803	17730	48.05	20230726	0.67	N	002240	1000	250 억	1893044	N	N	9	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History