KissMeData/002240/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19320	-130	5	-0.67	216484300	11167	121.06	19450	19650	19260	25250	13620	19450	19386.08	6.47	-2025	19783	19616	19533	19366	19283	19575	19325	250	5800	1000	12050	10	1	25000000	4830	6.76	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.81	18300	20240805	5.57	35650	-45.81	20240214	18300	5.57	20240805	35650	-45.81	20240214	18300	5.57	20240805	0.41	N	002240	1000	250 억	1616868	N	N	1376	N	N
3	20240930	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19450	0	3	0.00	194895850	10051	108.97	19450	19650	19260	25250	13620	19450	19390.69	6.47	-1469	19783	19616	19533	19366	19283	19575	19325	250	5800	1000	12050	10	1	25000000	4863	6.81	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.44	18300	20240805	6.28	35650	-45.44	20240214	18300	6.28	20240805	35650	-45.44	20240214	18300	6.28	20240805	0.41	N	002240	1000	250 억	1616868	N	N	1376	N	N
4	20240930	140132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19380	-70	5	-0.36	153628320	7919	85.85	19450	19650	19260	25250	13620	19450	19399.96	6.47	-994	19783	19616	19533	19366	19283	19575	19325	250	5800	1000	12050	10	1	25000000	4845	6.78	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.64	18300	20240805	5.90	35650	-45.64	20240214	18300	5.90	20240805	35650	-45.64	20240214	18300	5.90	20240805	0.41	N	002240	1000	250 억	1616868	N	N	1376	N	N
5	20240930	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19400	-50	5	-0.26	120413650	6206	67.28	19450	19650	19260	25250	13620	19450	19402.78	6.47	-682	19783	19616	19533	19366	19283	19575	19325	250	5800	1000	12050	10	1	25000000	4850	6.79	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.58	18300	20240805	6.01	35650	-45.58	20240214	18300	6.01	20240805	35650	-45.58	20240214	18300	6.01	20240805	0.41	N	002240	1000	250 억	1616868	N	N	1376	N	N
6	20240930	120132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19350	-100	5	-0.51	115898830	5973	64.75	19450	19650	19260	25250	13620	19450	19403.79	6.47	-712	19783	19616	19533	19366	19283	19575	19325	250	5800	1000	12050	10	1	25000000	4838	6.77	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.41	N	002240	1000	250 억	1616868	N	N	1376	N	N
7	20240930	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19370	-80	5	-0.41	105682390	5445	59.03	19450	19650	19260	25250	13620	19450	19409.07	6.47	-603	19783	19616	19533	19366	19283	19575	19325	250	5800	1000	12050	10	1	25000000	4843	6.78	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.67	18300	20240805	5.85	35650	-45.67	20240214	18300	5.85	20240805	35650	-45.67	20240214	18300	5.85	20240805	0.41	N	002240	1000	250 억	1616868	N	N	1376	N	N
8	20240930	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19520	70	2	0.36	23387460	1202	13.03	19450	19650	19360	25250	13620	19450	19457.12	6.47	203	19783	19616	19533	19366	19283	19575	19325	250	5800	1000	12050	10	1	25000000	4880	6.83	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.25	18300	20240805	6.67	35650	-45.25	20240214	18300	6.67	20240805	35650	-45.25	20240214	18300	6.67	20240805	0.41	N	002240	1000	250 억	1616868	N	N	1376	N	N
9	20240930	090129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19630	180	2	0.93	802030	41	0.44	19450	19650	19450	25250	13620	19450	19561.71	6.47	-21	19783	19616	19533	19366	19283	19575	19325	250	5800	1000	12050	10	1	25000000	4908	6.87	0.29	12	0.00	2858.00	67099.00	35650	20240214	-44.94	18300	20240805	7.27	35650	-44.94	20240214	18300	7.27	20240805	35650	-44.94	20240214	18300	7.27	20240805	0.41	N	002240	1000	250 억	1616868	N	N	1376	N	N
10	20240927	160132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19450	-90	5	-0.46	179744510	9185	46.81	19700	19700	19450	25400	13680	19540	19569.35	6.47	-230	19806	19672	19506	19372	19206	19590	19290	250	5860	1000	12110	10	1	25000000	4863	6.81	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.44	18300	20240805	6.28	35650	-45.44	20240214	18300	6.28	20240805	35650	-45.44	20240214	18300	6.28	20240805	0.41	N	002240	1000	250 억	1618391	N	N	1376	N	N
11	20240927	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19510	-30	5	-0.15	162680070	8309	42.35	19700	19700	19510	25400	13680	19540	19578.78	6.47	-109	19806	19672	19506	19372	19206	19590	19290	250	5860	1000	12110	10	1	25000000	4878	6.83	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.27	18300	20240805	6.61	35650	-45.27	20240214	18300	6.61	20240805	35650	-45.27	20240214	18300	6.61	20240805	0.41	N	002240	1000	250 억	1618391	N	N	362	N	N
12	20240927	140132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19520	-20	5	-0.10	138423290	7069	36.03	19700	19700	19510	25400	13680	19540	19581.74	6.47	128	19806	19672	19506	19372	19206	19590	19290	250	5860	1000	12110	10	1	25000000	4880	6.83	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.25	18300	20240805	6.67	35650	-45.25	20240214	18300	6.67	20240805	35650	-45.25	20240214	18300	6.67	20240805	0.41	N	002240	1000	250 억	1618391	N	N	362	N	N
13	20240927	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19520	-20	5	-0.10	125266360	6396	32.60	19700	19700	19510	25400	13680	19540	19585.11	6.47	-172	19806	19672	19506	19372	19206	19590	19290	250	5860	1000	12110	10	1	25000000	4880	6.83	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.25	18300	20240805	6.67	35650	-45.25	20240214	18300	6.67	20240805	35650	-45.25	20240214	18300	6.67	20240805	0.41	N	002240	1000	250 억	1618391	N	N	362	N	N
14	20240927	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19550	10	2	0.05	91713070	4679	23.85	19700	19700	19540	25400	13680	19540	19601.00	6.47	227	19806	19672	19506	19372	19206	19590	19290	250	5860	1000	12110	10	1	25000000	4888	6.84	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.16	18300	20240805	6.83	35650	-45.16	20240214	18300	6.83	20240805	35650	-45.16	20240214	18300	6.83	20240805	0.41	N	002240	1000	250 억	1618391	N	N	362	N	N
15	20240927	110133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19580	40	2	0.20	71659180	3654	18.62	19700	19700	19540	25400	13680	19540	19611.16	6.47	450	19806	19672	19506	19372	19206	19590	19290	250	5860	1000	12110	10	1	25000000	4895	6.85	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.08	18300	20240805	6.99	35650	-45.08	20240214	18300	6.99	20240805	35650	-45.08	20240214	18300	6.99	20240805	0.41	N	002240	1000	250 억	1618391	N	N	362	N	N
16	20240927	100132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19630	90	2	0.46	36746380	1874	9.55	19700	19700	19540	25400	13680	19540	19608.53	6.47	377	19806	19672	19506	19372	19206	19590	19290	250	5860	1000	12110	10	1	25000000	4908	6.87	0.29	12	0.01	2858.00	67099.00	35650	20240214	-44.94	18300	20240805	7.27	35650	-44.94	20240214	18300	7.27	20240805	35650	-44.94	20240214	18300	7.27	20240805	0.41	N	002240	1000	250 억	1618391	N	N	362	N	N
17	20240927	090132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19700	160	2	0.82	315200	16	0.08	19700	19700	19700	25400	13680	19540	19700.00	6.47	2	19806	19672	19506	19372	19206	19590	19290	250	5860	1000	12110	10	1	25000000	4925	6.89	0.29	12	0.00	2858.00	67099.00	35650	20240214	-44.74	18300	20240805	7.65	35650	-44.74	20240214	18300	7.65	20240805	35650	-44.74	20240214	18300	7.65	20240805	0.41	N	002240	1000	250 억	1618391	N	N	362	N	N
18	20240926	160130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19540	10	2	0.05	383382760	19620	87.23	19620	19640	19340	25350	13680	19530	19540.41	6.49	-3262	19836	19682	19556	19402	19276	19760	19480	250	5820	1000	12100	10	1	25000000	4885	6.84	0.29	12	0.08	2858.00	67099.00	35650	20240214	-45.19	18300	20240805	6.78	35650	-45.19	20240214	18300	6.78	20240805	35650	-45.19	20240214	18300	6.78	20240805	0.40	N	002240	1000	250 억	1622814	N	N	362	N	N
19	20240926	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19630	100	2	0.51	355754480	18210	80.96	19620	19640	19340	25350	13680	19530	19536.22	6.49	-3279	19836	19682	19556	19402	19276	19760	19480	250	5820	1000	12100	10	1	25000000	4908	6.87	0.29	12	0.07	2858.00	67099.00	35650	20240214	-44.94	18300	20240805	7.27	35650	-44.94	20240214	18300	7.27	20240805	35650	-44.94	20240214	18300	7.27	20240805	0.40	N	002240	1000	250 억	1622814	N	N	130	N	N
20	20240926	140132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19580	50	2	0.26	249044050	12767	56.76	19620	19620	19340	25350	13680	19530	19506.86	6.49	-2303	19836	19682	19556	19402	19276	19760	19480	250	5820	1000	12100	10	1	25000000	4895	6.85	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.08	18300	20240805	6.99	35650	-45.08	20240214	18300	6.99	20240805	35650	-45.08	20240214	18300	6.99	20240805	0.40	N	002240	1000	250 억	1622814	N	N	130	N	N
21	20240926	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19570	40	2	0.20	209198950	10732	47.71	19620	19620	19340	25350	13680	19530	19493.01	6.49	-1964	19836	19682	19556	19402	19276	19760	19480	250	5820	1000	12100	10	1	25000000	4893	6.85	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.11	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.40	N	002240	1000	250 억	1622814	N	N	130	N	N
22	20240926	120132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19580	50	2	0.26	164978970	8474	37.68	19620	19620	19340	25350	13680	19530	19468.84	6.49	-1849	19836	19682	19556	19402	19276	19760	19480	250	5820	1000	12100	10	1	25000000	4895	6.85	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.08	18300	20240805	6.99	35650	-45.08	20240214	18300	6.99	20240805	35650	-45.08	20240214	18300	6.99	20240805	0.40	N	002240	1000	250 억	1622814	N	N	130	N	N
23	20240926	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19530	0	3	0.00	132104370	6793	30.20	19620	19620	19340	25350	13680	19530	19447.13	6.49	-1524	19836	19682	19556	19402	19276	19760	19480	250	5820	1000	12100	10	1	25000000	4883	6.83	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.22	18300	20240805	6.72	35650	-45.22	20240214	18300	6.72	20240805	35650	-45.22	20240214	18300	6.72	20240805	0.40	N	002240	1000	250 억	1622814	N	N	130	N	N
24	20240926	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19390	-140	5	-0.72	59070150	3033	13.48	19620	19620	19390	25350	13680	19530	19475.82	6.49	-1732	19836	19682	19556	19402	19276	19760	19480	250	5820	1000	12100	10	1	25000000	4848	6.78	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.61	18300	20240805	5.96	35650	-45.61	20240214	18300	5.96	20240805	35650	-45.61	20240214	18300	5.96	20240805	0.40	N	002240	1000	250 억	1622814	N	N	130	N	N
25	20240926	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19610	80	2	0.41	8395150	430	1.91	19620	19620	19500	25350	13680	19530	19523.60	6.49	-403	19836	19682	19556	19402	19276	19760	19480	250	5820	1000	12100	10	1	25000000	4903	6.86	0.29	12	0.00	2858.00	67099.00	35650	20240214	-44.99	18300	20240805	7.16	35650	-44.99	20240214	18300	7.16	20240805	35650	-44.99	20240214	18300	7.16	20240805	0.40	N	002240	1000	250 억	1622814	N	N	130	N	N
26	20240925	160130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19530	130	2	0.67	437529070	22330	169.29	19460	19710	19430	25200	13580	19400	19594.82	6.49	584	19580	19490	19310	19220	19040	19535	19265	250	5800	1000	12020	10	1	25000000	4883	6.83	0.29	12	0.09	2858.00	67099.00	35650	20240214	-45.22	18300	20240805	6.72	35650	-45.22	20240214	18300	6.72	20240805	35650	-45.22	20240214	18300	6.72	20240805	0.41	N	002240	1000	250 억	1623275	N	N	130	N	N
27	20240925	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19530	130	2	0.67	371540160	18947	143.65	19460	19710	19430	25200	13580	19400	19609.45	6.49	973	19580	19490	19310	19220	19040	19535	19265	250	5800	1000	12020	10	1	25000000	4883	6.83	0.29	12	0.08	2858.00	67099.00	35650	20240214	-45.22	18300	20240805	6.72	35650	-45.22	20240214	18300	6.72	20240805	35650	-45.22	20240214	18300	6.72	20240805	0.41	N	002240	1000	250 억	1623275	N	N	0	N	N
28	20240925	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19700	300	2	1.55	306139160	15619	118.42	19460	19710	19430	25200	13580	19400	19600.43	6.49	2008	19580	19490	19310	19220	19040	19535	19265	250	5800	1000	12020	10	1	25000000	4925	6.89	0.29	12	0.06	2858.00	67099.00	35650	20240214	-44.74	18300	20240805	7.65	35650	-44.74	20240214	18300	7.65	20240805	35650	-44.74	20240214	18300	7.65	20240805	0.41	N	002240	1000	250 억	1623275	N	N	0	N	N
29	20240925	130132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19670	270	2	1.39	238725440	12194	92.45	19460	19670	19430	25200	13580	19400	19577.29	6.49	2362	19580	19490	19310	19220	19040	19535	19265	250	5800	1000	12020	10	1	25000000	4918	6.88	0.29	12	0.05	2858.00	67099.00	35650	20240214	-44.82	18300	20240805	7.49	35650	-44.82	20240214	18300	7.49	20240805	35650	-44.82	20240214	18300	7.49	20240805	0.41	N	002240	1000	250 억	1623275	N	N	0	N	N
30	20240925	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19630	230	2	1.19	182624680	9339	70.80	19460	19650	19430	25200	13580	19400	19555.06	6.49	1569	19580	19490	19310	19220	19040	19535	19265	250	5800	1000	12020	10	1	25000000	4908	6.87	0.29	12	0.04	2858.00	67099.00	35650	20240214	-44.94	18300	20240805	7.27	35650	-44.94	20240214	18300	7.27	20240805	35650	-44.94	20240214	18300	7.27	20240805	0.41	N	002240	1000	250 억	1623275	N	N	0	N	N
31	20240925	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19550	150	2	0.77	128426730	6576	49.86	19460	19570	19430	25200	13580	19400	19529.61	6.49	1165	19580	19490	19310	19220	19040	19535	19265	250	5800	1000	12020	10	1	25000000	4888	6.84	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.16	18300	20240805	6.83	35650	-45.16	20240214	18300	6.83	20240805	35650	-45.16	20240214	18300	6.83	20240805	0.41	N	002240	1000	250 억	1623275	N	N	0	N	N
32	20240925	100132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19500	100	2	0.52	94405780	4835	36.66	19460	19570	19430	25200	13580	19400	19525.50	6.49	952	19580	19490	19310	19220	19040	19535	19265	250	5800	1000	12020	10	1	25000000	4875	6.82	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.30	18300	20240805	6.56	35650	-45.30	20240214	18300	6.56	20240805	35650	-45.30	20240214	18300	6.56	20240805	0.41	N	002240	1000	250 억	1623275	N	N	0	N	N
33	20240925	090132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19500	100	2	0.52	4969800	255	1.93	19460	19500	19460	25200	13580	19400	19489.41	6.49	-23	19580	19490	19310	19220	19040	19535	19265	250	5800	1000	12020	10	1	25000000	4875	6.82	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.30	18300	20240805	6.56	35650	-45.30	20240214	18300	6.56	20240805	35650	-45.30	20240214	18300	6.56	20240805	0.41	N	002240	1000	250 억	1623275	N	N	0	N	N
34	20240924	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19400	200	2	1.04	254682210	13172	92.26	19130	19400	19130	24950	13440	19200	19334.87	6.49	1255	19466	19332	19186	19052	18906	19400	19120	250	5750	1000	11900	10	1	25000000	4850	6.79	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.58	18300	20240805	6.01	35650	-45.58	20240214	18300	6.01	20240805	35650	-45.58	20240214	18300	6.01	20240805	0.40	N	002240	1000	250 억	1622564	N	N	130	N	N
35	20240924	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19330	130	2	0.68	198063960	10249	71.79	19130	19390	19130	24950	13440	19200	19325.20	6.49	450	19466	19332	19186	19052	18906	19400	19120	250	5750	1000	11900	10	1	25000000	4833	6.76	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.78	18300	20240805	5.63	35650	-45.78	20240214	18300	5.63	20240805	35650	-45.78	20240214	18300	5.63	20240805	0.40	N	002240	1000	250 억	1622564	N	N	130	N	N
36	20240924	140130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19330	130	2	0.68	152982850	7918	55.46	19130	19390	19130	24950	13440	19200	19320.90	6.49	-4	19466	19332	19186	19052	18906	19400	19120	250	5750	1000	11900	10	1	25000000	4833	6.76	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.78	18300	20240805	5.63	35650	-45.78	20240214	18300	5.63	20240805	35650	-45.78	20240214	18300	5.63	20240805	0.40	N	002240	1000	250 억	1622564	N	N	130	N	N
37	20240924	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19320	120	2	0.62	137078370	7095	49.70	19130	19390	19130	24950	13440	19200	19320.42	6.49	79	19466	19332	19186	19052	18906	19400	19120	250	5750	1000	11900	10	1	25000000	4830	6.76	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.81	18300	20240805	5.57	35650	-45.81	20240214	18300	5.57	20240805	35650	-45.81	20240214	18300	5.57	20240805	0.40	N	002240	1000	250 억	1622564	N	N	130	N	N
38	20240924	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19340	140	2	0.73	120578110	6242	43.72	19130	19390	19130	24950	13440	19200	19317.22	6.49	-318	19466	19332	19186	19052	18906	19400	19120	250	5750	1000	11900	10	1	25000000	4835	6.77	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.75	18300	20240805	5.68	35650	-45.75	20240214	18300	5.68	20240805	35650	-45.75	20240214	18300	5.68	20240805	0.40	N	002240	1000	250 억	1622564	N	N	130	N	N
39	20240924	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19340	140	2	0.73	103054740	5335	37.37	19130	19390	19130	24950	13440	19200	19316.73	6.49	-429	19466	19332	19186	19052	18906	19400	19120	250	5750	1000	11900	10	1	25000000	4835	6.77	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.75	18300	20240805	5.68	35650	-45.75	20240214	18300	5.68	20240805	35650	-45.75	20240214	18300	5.68	20240805	0.40	N	002240	1000	250 억	1622564	N	N	130	N	N
40	20240924	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19320	120	2	0.62	70499140	3651	25.57	19130	19390	19130	24950	13440	19200	19309.54	6.49	-299	19466	19332	19186	19052	18906	19400	19120	250	5750	1000	11900	10	1	25000000	4830	6.76	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.81	18300	20240805	5.57	35650	-45.81	20240214	18300	5.57	20240805	35650	-45.81	20240214	18300	5.57	20240805	0.40	N	002240	1000	250 억	1622564	N	N	130	N	N
41	20240924	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19280	80	2	0.42	975930	51	0.36	19130	19280	19130	24950	13440	19200	19135.88	6.49	-7	19466	19332	19186	19052	18906	19400	19120	250	5750	1000	11900	10	1	25000000	4820	6.75	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.40	N	002240	1000	250 억	1622564	N	N	130	N	N
42	20240923	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19200	250	2	1.32	274466860	14271	64.21	19040	19320	19040	24600	13270	18950	19232.49	6.48	3662	19456	19202	19076	18822	18696	19140	18760	250	5650	1000	11740	10	1	25000000	4800	6.72	0.29	12	0.06	2858.00	67099.00	35650	20240214	-46.14	18300	20240805	4.92	35650	-46.14	20240214	18300	4.92	20240805	35650	-46.14	20240214	18300	4.92	20240805	0.40	N	002240	1000	250 억	1619460	N	N	130	N	N
43	20240923	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19220	270	2	1.42	248301810	12908	58.08	19040	19320	19040	24600	13270	18950	19236.27	6.48	3747	19456	19202	19076	18822	18696	19140	18760	250	5650	1000	11740	10	1	25000000	4805	6.72	0.29	12	0.05	2858.00	67099.00	35650	20240214	-46.09	18300	20240805	5.03	35650	-46.09	20240214	18300	5.03	20240805	35650	-46.09	20240214	18300	5.03	20240805	0.40	N	002240	1000	250 억	1619460	N	N	484	N	N
44	20240923	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19250	300	2	1.58	236172490	12277	55.24	19040	19320	19040	24600	13270	18950	19236.99	6.48	3697	19456	19202	19076	18822	18696	19140	18760	250	5650	1000	11740	10	1	25000000	4813	6.74	0.29	12	0.05	2858.00	67099.00	35650	20240214	-46.00	18300	20240805	5.19	35650	-46.00	20240214	18300	5.19	20240805	35650	-46.00	20240214	18300	5.19	20240805	0.40	N	002240	1000	250 억	1619460	N	N	484	N	N
45	20240923	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19250	300	2	1.58	197426900	10263	46.18	19040	19320	19040	24600	13270	18950	19236.76	6.48	3232	19456	19202	19076	18822	18696	19140	18760	250	5650	1000	11740	10	1	25000000	4813	6.74	0.29	12	0.04	2858.00	67099.00	35650	20240214	-46.00	18300	20240805	5.19	35650	-46.00	20240214	18300	5.19	20240805	35650	-46.00	20240214	18300	5.19	20240805	0.40	N	002240	1000	250 억	1619460	N	N	484	N	N
46	20240923	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19250	300	2	1.58	184525210	9593	43.17	19040	19320	19040	24600	13270	18950	19235.40	6.48	2772	19456	19202	19076	18822	18696	19140	18760	250	5650	1000	11740	10	1	25000000	4813	6.74	0.29	12	0.04	2858.00	67099.00	35650	20240214	-46.00	18300	20240805	5.19	35650	-46.00	20240214	18300	5.19	20240805	35650	-46.00	20240214	18300	5.19	20240805	0.40	N	002240	1000	250 억	1619460	N	N	484	N	N
47	20240923	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19260	310	2	1.64	159296790	8284	37.28	19040	19320	19040	24600	13270	18950	19229.45	6.48	2248	19456	19202	19076	18822	18696	19140	18760	250	5650	1000	11740	10	1	25000000	4815	6.74	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.40	N	002240	1000	250 억	1619460	N	N	484	N	N
48	20240923	100130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19160	210	2	1.11	61987600	3230	14.53	19040	19250	19040	24600	13270	18950	19191.21	6.48	-319	19456	19202	19076	18822	18696	19140	18760	250	5650	1000	11740	10	1	25000000	4790	6.70	0.29	12	0.01	2858.00	67099.00	35650	20240214	-46.26	18300	20240805	4.70	35650	-46.26	20240214	18300	4.70	20240805	35650	-46.26	20240214	18300	4.70	20240805	0.40	N	002240	1000	250 억	1619460	N	N	484	N	N
49	20240923	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19100	150	2	0.79	762220	40	0.18	19040	19100	19040	24600	13270	18950	19055.50	6.48	10	19456	19202	19076	18822	18696	19140	18760	250	5650	1000	11740	10	1	25000000	4775	6.68	0.28	12	0.00	2858.00	67099.00	35650	20240214	-46.42	18300	20240805	4.37	35650	-46.42	20240214	18300	4.37	20240805	35650	-46.42	20240214	18300	4.37	20240805	0.40	N	002240	1000	250 억	1619460	N	N	484	N	N
50	20240913	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19330	280	2	1.47	295660000	15298	84.82	19060	19440	19060	24750	13340	19050	19326.71	6.51	6117	19516	19282	18986	18752	18456	19400	18870	250	5700	1000	11810	10	1	25000000	4833	6.76	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.78	18300	20240805	5.63	35650	-45.78	20240214	18300	5.63	20240805	35650	-45.78	20240214	18300	5.63	20240805	0.41	N	002240	1000	250 억	1627051	N	N	614	N	N
51	20240913	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19350	300	2	1.57	279517910	14463	80.19	19060	19440	19060	24750	13340	19050	19326.41	6.51	5738	19516	19282	18986	18752	18456	19400	18870	250	5700	1000	11810	10	1	25000000	4838	6.77	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.41	N	002240	1000	250 억	1627051	N	N	1129	N	N
52	20240913	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19410	360	2	1.89	260186450	13463	74.65	19060	19440	19060	24750	13340	19050	19326.04	6.51	4798	19516	19282	18986	18752	18456	19400	18870	250	5700	1000	11810	10	1	25000000	4853	6.79	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.55	18300	20240805	6.07	35650	-45.55	20240214	18300	6.07	20240805	35650	-45.55	20240214	18300	6.07	20240805	0.41	N	002240	1000	250 억	1627051	N	N	1129	N	N
53	20240913	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19390	340	2	1.78	227691200	11787	65.36	19060	19440	19060	24750	13340	19050	19317.15	6.51	4611	19516	19282	18986	18752	18456	19400	18870	250	5700	1000	11810	10	1	25000000	4848	6.78	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.61	18300	20240805	5.96	35650	-45.61	20240214	18300	5.96	20240805	35650	-45.61	20240214	18300	5.96	20240805	0.41	N	002240	1000	250 억	1627051	N	N	1129	N	N
54	20240913	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19280	230	2	1.21	165565110	8571	47.52	19060	19440	19060	24750	13340	19050	19316.90	6.51	2830	19516	19282	18986	18752	18456	19400	18870	250	5700	1000	11810	10	1	25000000	4820	6.75	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.41	N	002240	1000	250 억	1627051	N	N	1129	N	N
55	20240913	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19260	210	2	1.10	112213930	5809	32.21	19060	19440	19060	24750	13340	19050	19317.25	6.51	1496	19516	19282	18986	18752	18456	19400	18870	250	5700	1000	11810	10	1	25000000	4815	6.74	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.41	N	002240	1000	250 억	1627051	N	N	1129	N	N
56	20240913	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19330	280	2	1.47	96235460	4980	27.61	19060	19440	19060	24750	13340	19050	19324.39	6.51	1522	19516	19282	18986	18752	18456	19400	18870	250	5700	1000	11810	10	1	25000000	4833	6.76	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.78	18300	20240805	5.63	35650	-45.78	20240214	18300	5.63	20240805	35650	-45.78	20240214	18300	5.63	20240805	0.41	N	002240	1000	250 억	1627051	N	N	1129	N	N
57	20240913	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19280	230	2	1.21	4760990	248	1.38	19060	19280	19060	24750	13340	19050	19197.54	6.51	-12	19516	19282	18986	18752	18456	19400	18870	250	5700	1000	11810	10	1	25000000	4820	6.75	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.41	N	002240	1000	250 억	1627051	N	N	1129	N	N
58	20240912	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19050	360	2	1.93	341075150	17978	135.20	18690	19220	18690	24250	13090	18690	18971.16	6.51	6380	18796	18742	18646	18592	18496	18770	18620	250	5560	1000	11580	10	1	25000000	4763	6.67	0.28	12	0.07	2858.00	67099.00	35650	20240214	-46.56	18300	20240805	4.10	35650	-46.56	20240214	18300	4.10	20240805	35650	-46.56	20240214	18300	4.10	20240805	0.40	N	002240	1000	250 억	1627359	N	N	1129	N	N
59	20240912	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18940	250	2	1.34	142369810	7533	56.65	18690	19220	18690	24250	13090	18690	18899.48	6.51	-396	18796	18742	18646	18592	18496	18770	18620	250	5560	1000	11580	10	1	25000000	4735	6.63	0.28	12	0.03	2858.00	67099.00	35650	20240214	-46.87	18300	20240805	3.50	35650	-46.87	20240214	18300	3.50	20240805	35650	-46.87	20240214	18300	3.50	20240805	0.40	N	002240	1000	250 억	1627359	N	N	0	N	N
60	20240912	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18940	250	2	1.34	140173990	7417	55.78	18690	19220	18690	24250	13090	18690	18899.01	6.51	-388	18796	18742	18646	18592	18496	18770	18620	250	5560	1000	11580	10	1	25000000	4735	6.63	0.28	12	0.03	2858.00	67099.00	35650	20240214	-46.87	18300	20240805	3.50	35650	-46.87	20240214	18300	3.50	20240805	35650	-46.87	20240214	18300	3.50	20240805	0.40	N	002240	1000	250 억	1627359	N	N	0	N	N
61	20240912	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18900	210	2	1.12	124500180	6588	49.55	18690	19220	18690	24250	13090	18690	18898.02	6.51	-1098	18796	18742	18646	18592	18496	18770	18620	250	5560	1000	11580	10	1	25000000	4725	6.61	0.28	12	0.03	2858.00	67099.00	35650	20240214	-46.98	18300	20240805	3.28	35650	-46.98	20240214	18300	3.28	20240805	35650	-46.98	20240214	18300	3.28	20240805	0.40	N	002240	1000	250 억	1627359	N	N	0	N	N
62	20240912	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18910	220	2	1.18	114217280	6044	45.45	18690	19220	18690	24250	13090	18690	18897.63	6.51	-1125	18796	18742	18646	18592	18496	18770	18620	250	5560	1000	11580	10	1	25000000	4728	6.62	0.28	12	0.02	2858.00	67099.00	35650	20240214	-46.96	18300	20240805	3.33	35650	-46.96	20240214	18300	3.33	20240805	35650	-46.96	20240214	18300	3.33	20240805	0.40	N	002240	1000	250 억	1627359	N	N	0	N	N
63	20240912	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18870	180	2	0.96	96530580	5108	38.41	18690	19220	18690	24250	13090	18690	18897.92	6.51	-1176	18796	18742	18646	18592	18496	18770	18620	250	5560	1000	11580	10	1	25000000	4718	6.60	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.07	18300	20240805	3.11	35650	-47.07	20240214	18300	3.11	20240805	35650	-47.07	20240214	18300	3.11	20240805	0.40	N	002240	1000	250 억	1627359	N	N	0	N	N
64	20240912	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18990	300	2	1.61	64504760	3411	25.65	18690	19220	18690	24250	13090	18690	18910.81	6.51	-625	18796	18742	18646	18592	18496	18770	18620	250	5560	1000	11580	10	1	25000000	4748	6.64	0.28	12	0.01	2858.00	67099.00	35650	20240214	-46.73	18300	20240805	3.77	35650	-46.73	20240214	18300	3.77	20240805	35650	-46.73	20240214	18300	3.77	20240805	0.40	N	002240	1000	250 억	1627359	N	N	0	N	N
65	20240912	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18740	50	2	0.27	355320	19	0.14	18690	18750	18690	24250	13090	18690	18701.05	6.51	-3	18796	18742	18646	18592	18496	18770	18620	250	5560	1000	11580	10	1	25000000	4685	6.56	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.43	18300	20240805	2.40	35650	-47.43	20240214	18300	2.40	20240805	35650	-47.43	20240214	18300	2.40	20240805	0.40	N	002240	1000	250 억	1627359	N	N	0	N	N
66	20240911	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18690	0	3	0.00	247323480	13279	69.79	18570	18700	18550	24250	13090	18690	18625.16	6.53	-3250	18996	18842	18696	18542	18396	18920	18620	250	5560	1000	11580	10	1	25000000	4673	6.54	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.40	N	002240	1000	250 억	1631456	N	N	0	N	N
67	20240911	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18560	-130	5	-0.70	222012430	11923	62.66	18570	18700	18550	24250	13090	18690	18620.52	6.53	-2370	18996	18842	18696	18542	18396	18920	18620	250	5560	1000	11580	10	1	25000000	4640	6.49	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.94	18300	20240805	1.42	35650	-47.94	20240214	18300	1.42	20240805	35650	-47.94	20240214	18300	1.42	20240805	0.40	N	002240	1000	250 억	1631456	N	N	0	N	N
68	20240911	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18590	-100	5	-0.54	145630560	7812	41.06	18570	18700	18570	24250	13090	18690	18641.90	6.53	-1695	18996	18842	18696	18542	18396	18920	18620	250	5560	1000	11580	10	1	25000000	4648	6.50	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.85	18300	20240805	1.58	35650	-47.85	20240214	18300	1.58	20240805	35650	-47.85	20240214	18300	1.58	20240805	0.40	N	002240	1000	250 억	1631456	N	N	0	N	N
69	20240911	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18610	-80	5	-0.43	86847590	4656	24.47	18570	18700	18570	24250	13090	18690	18652.83	6.53	-1556	18996	18842	18696	18542	18396	18920	18620	250	5560	1000	11580	10	1	25000000	4653	6.51	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.80	18300	20240805	1.69	35650	-47.80	20240214	18300	1.69	20240805	35650	-47.80	20240214	18300	1.69	20240805	0.40	N	002240	1000	250 억	1631456	N	N	0	N	N
70	20240911	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18620	-70	5	-0.37	66781260	3580	18.81	18570	18700	18570	24250	13090	18690	18653.98	6.53	-1419	18996	18842	18696	18542	18396	18920	18620	250	5560	1000	11580	10	1	25000000	4655	6.52	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.77	18300	20240805	1.75	35650	-47.77	20240214	18300	1.75	20240805	35650	-47.77	20240214	18300	1.75	20240805	0.40	N	002240	1000	250 억	1631456	N	N	0	N	N
71	20240911	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18620	-70	5	-0.37	56215740	3013	15.83	18570	18700	18570	24250	13090	18690	18657.73	6.53	-1343	18996	18842	18696	18542	18396	18920	18620	250	5560	1000	11580	10	1	25000000	4655	6.52	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.77	18300	20240805	1.75	35650	-47.77	20240214	18300	1.75	20240805	35650	-47.77	20240214	18300	1.75	20240805	0.40	N	002240	1000	250 억	1631456	N	N	0	N	N
72	20240911	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18690	0	3	0.00	34334070	1840	9.67	18570	18700	18570	24250	13090	18690	18659.82	6.53	-622	18996	18842	18696	18542	18396	18920	18620	250	5560	1000	11580	10	1	25000000	4673	6.54	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.40	N	002240	1000	250 억	1631456	N	N	0	N	N
73	20240911	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18690	0	3	0.00	2209950	119	0.63	18570	18690	18570	24250	13090	18690	18571.01	6.53	-17	18996	18842	18696	18542	18396	18920	18620	250	5560	1000	11580	10	1	25000000	4673	6.54	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.40	N	002240	1000	250 억	1631456	N	N	0	N	N
74	20240910	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18690	-70	5	-0.37	354767690	18997	51.52	18670	18850	18550	24350	13140	18760	18674.81	6.57	-10684	19006	18882	18776	18652	18546	18830	18600	250	5590	1000	11630	10	1	25000000	4673	6.54	0.28	12	0.08	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.42	N	002240	1000	250 억	1642133	N	N	0	N	N
75	20240910	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18580	-180	5	-0.96	321749210	17222	46.70	18670	18850	18580	24350	13140	18760	18682.45	6.57	-9872	19006	18882	18776	18652	18546	18830	18600	250	5590	1000	11630	10	1	25000000	4645	6.50	0.28	12	0.07	2858.00	67099.00	35650	20240214	-47.88	18300	20240805	1.53	35650	-47.88	20240214	18300	1.53	20240805	35650	-47.88	20240214	18300	1.53	20240805	0.42	N	002240	1000	250 억	1642133	N	N	0	N	N
76	20240910	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18630	-130	5	-0.69	265404230	14196	38.50	18670	18850	18630	24350	13140	18760	18695.71	6.57	-7184	19006	18882	18776	18652	18546	18830	18600	250	5590	1000	11630	10	1	25000000	4658	6.52	0.28	12	0.06	2858.00	67099.00	35650	20240214	-47.74	18300	20240805	1.80	35650	-47.74	20240214	18300	1.80	20240805	35650	-47.74	20240214	18300	1.80	20240805	0.42	N	002240	1000	250 억	1642133	N	N	0	N	N
77	20240910	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18740	-20	5	-0.11	180114110	9627	26.11	18670	18850	18670	24350	13140	18760	18709.27	6.57	-3369	19006	18882	18776	18652	18546	18830	18600	250	5590	1000	11630	10	1	25000000	4685	6.56	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.43	18300	20240805	2.40	35650	-47.43	20240214	18300	2.40	20240805	35650	-47.43	20240214	18300	2.40	20240805	0.42	N	002240	1000	250 억	1642133	N	N	0	N	N
78	20240910	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18760	0	3	0.00	145992780	7802	21.16	18670	18850	18670	24350	13140	18760	18712.23	6.57	-3083	19006	18882	18776	18652	18546	18830	18600	250	5590	1000	11630	10	1	25000000	4690	6.56	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.38	18300	20240805	2.51	35650	-47.38	20240214	18300	2.51	20240805	35650	-47.38	20240214	18300	2.51	20240805	0.42	N	002240	1000	250 억	1642133	N	N	0	N	N
79	20240910	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18770	10	2	0.05	139735670	7468	20.25	18670	18850	18670	24350	13140	18760	18711.26	6.57	-2965	19006	18882	18776	18652	18546	18830	18600	250	5590	1000	11630	10	1	25000000	4693	6.57	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.35	18300	20240805	2.57	35650	-47.35	20240214	18300	2.57	20240805	35650	-47.35	20240214	18300	2.57	20240805	0.42	N	002240	1000	250 억	1642133	N	N	0	N	N
80	20240910	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18790	30	2	0.16	46752140	2500	6.78	18670	18850	18670	24350	13140	18760	18700.86	6.57	-125	19006	18882	18776	18652	18546	18830	18600	250	5590	1000	11630	10	1	25000000	4698	6.57	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.29	18300	20240805	2.68	35650	-47.29	20240214	18300	2.68	20240805	35650	-47.29	20240214	18300	2.68	20240805	0.42	N	002240	1000	250 억	1642133	N	N	0	N	N
81	20240910	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18850	90	2	0.48	15682310	839	2.28	18670	18850	18670	24350	13140	18760	18691.67	6.57	83	19006	18882	18776	18652	18546	18830	18600	250	5590	1000	11630	10	1	25000000	4713	6.60	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.12	18300	20240805	3.01	35650	-47.12	20240214	18300	3.01	20240805	35650	-47.12	20240214	18300	3.01	20240805	0.42	N	002240	1000	250 억	1642133	N	N	0	N	N
82	20240909	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18760	-180	5	-0.95	689552390	36827	83.91	18900	18900	18670	24600	13260	18940	18724.09	6.53	8321	19653	19296	19043	18686	18433	19170	18560	250	5660	1000	11740	10	1	25000000	4690	6.56	0.28	12	0.15	2858.00	67099.00	35650	20240214	-47.38	18300	20240805	2.51	35650	-47.38	20240214	18300	2.51	20240805	35650	-47.38	20240214	18300	2.51	20240805	0.43	N	002240	1000	250 억	1632813	N	N	0	N	N
83	20240909	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18770	-170	5	-0.90	671192810	35846	81.67	18900	18900	18670	24600	13260	18940	18724.34	6.53	8664	19653	19296	19043	18686	18433	19170	18560	250	5660	1000	11740	10	1	25000000	4693	6.57	0.28	12	0.14	2858.00	67099.00	35650	20240214	-47.35	18300	20240805	2.57	35650	-47.35	20240214	18300	2.57	20240805	35650	-47.35	20240214	18300	2.57	20240805	0.43	N	002240	1000	250 억	1632813	N	N	0	N	N
84	20240909	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18780	-160	5	-0.84	514343660	27456	62.56	18900	18900	18670	24600	13260	18940	18733.38	6.53	7900	19653	19296	19043	18686	18433	19170	18560	250	5660	1000	11740	10	1	25000000	4695	6.57	0.28	12	0.11	2858.00	67099.00	35650	20240214	-47.32	18300	20240805	2.62	35650	-47.32	20240214	18300	2.62	20240805	35650	-47.32	20240214	18300	2.62	20240805	0.43	N	002240	1000	250 억	1632813	N	N	0	N	N
85	20240909	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18790	-150	5	-0.79	239270590	12749	29.05	18900	18900	18670	24600	13260	18940	18767.79	6.53	-1709	19653	19296	19043	18686	18433	19170	18560	250	5660	1000	11740	10	1	25000000	4698	6.57	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.29	18300	20240805	2.68	35650	-47.29	20240214	18300	2.68	20240805	35650	-47.29	20240214	18300	2.68	20240805	0.43	N	002240	1000	250 억	1632813	N	N	0	N	N
86	20240909	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18800	-140	5	-0.74	216811420	11550	26.32	18900	18900	18680	24600	13260	18940	18771.55	6.53	-1750	19653	19296	19043	18686	18433	19170	18560	250	5660	1000	11740	10	1	25000000	4700	6.58	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.27	18300	20240805	2.73	35650	-47.27	20240214	18300	2.73	20240805	35650	-47.27	20240214	18300	2.73	20240805	0.43	N	002240	1000	250 억	1632813	N	N	0	N	N
87	20240909	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18800	-140	5	-0.74	159235800	8478	19.32	18900	18900	18680	24600	13260	18940	18782.24	6.53	-1536	19653	19296	19043	18686	18433	19170	18560	250	5660	1000	11740	10	1	25000000	4700	6.58	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.27	18300	20240805	2.73	35650	-47.27	20240214	18300	2.73	20240805	35650	-47.27	20240214	18300	2.73	20240805	0.43	N	002240	1000	250 억	1632813	N	N	0	N	N
88	20240909	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18800	-140	5	-0.74	97636830	5187	11.82	18900	18900	18680	24600	13260	18940	18823.37	6.53	-1247	19653	19296	19043	18686	18433	19170	18560	250	5660	1000	11740	10	1	25000000	4700	6.58	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.27	18300	20240805	2.73	35650	-47.27	20240214	18300	2.73	20240805	35650	-47.27	20240214	18300	2.73	20240805	0.43	N	002240	1000	250 억	1632813	N	N	0	N	N
89	20240909	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18780	-160	5	-0.84	44710840	2367	5.39	18900	18900	18780	24600	13260	18940	18889.24	6.53	-156	19653	19296	19043	18686	18433	19170	18560	250	5660	1000	11740	10	1	25000000	4695	6.57	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.32	18300	20240805	2.62	35650	-47.32	20240214	18300	2.62	20240805	35650	-47.32	20240214	18300	2.62	20240805	0.43	N	002240	1000	250 억	1632813	N	N	0	N	N
90	20240906	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18940	-200	5	-1.04	832526810	43764	193.06	19090	19400	18790	24850	13400	19140	19023.13	6.56	-7514	19713	19426	19243	18956	18773	19335	18865	250	5710	1000	11860	10	1	25000000	4735	6.63	0.28	12	0.18	2858.00	67099.00	35650	20240214	-46.87	18300	20240805	3.50	35650	-46.87	20240214	18300	3.50	20240805	35650	-46.87	20240214	18300	3.50	20240805	0.43	N	002240	1000	250 억	1641145	N	N	0	N	N
91	20240906	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19130	-10	5	-0.05	808825330	42515	187.55	19090	19400	18790	24850	13400	19140	19024.47	6.56	-7365	19713	19426	19243	18956	18773	19335	18865	250	5710	1000	11860	10	1	25000000	4783	6.69	0.29	12	0.17	2858.00	67099.00	35650	20240214	-46.34	18300	20240805	4.54	35650	-46.34	20240214	18300	4.54	20240805	35650	-46.34	20240214	18300	4.54	20240805	0.43	N	002240	1000	250 억	1641145	N	N	0	N	N
92	20240906	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18860	-280	5	-1.46	754352470	39649	174.90	19090	19400	18790	24850	13400	19140	19025.76	6.56	-6225	19713	19426	19243	18956	18773	19335	18865	250	5710	1000	11860	10	1	25000000	4715	6.60	0.28	12	0.16	2858.00	67099.00	35650	20240214	-47.10	18300	20240805	3.06	35650	-47.10	20240214	18300	3.06	20240805	35650	-47.10	20240214	18300	3.06	20240805	0.43	N	002240	1000	250 억	1641145	N	N	0	N	N
93	20240906	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19030	-110	5	-0.57	595177410	31199	137.63	19090	19400	18800	24850	13400	19140	19076.81	6.56	-5038	19713	19426	19243	18956	18773	19335	18865	250	5710	1000	11860	10	1	25000000	4758	6.66	0.28	12	0.12	2858.00	67099.00	35650	20240214	-46.62	18300	20240805	3.99	35650	-46.62	20240214	18300	3.99	20240805	35650	-46.62	20240214	18300	3.99	20240805	0.43	N	002240	1000	250 억	1641145	N	N	0	N	N
94	20240906	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	18900	-240	5	-1.25	552855110	28960	127.75	19090	19400	18800	24850	13400	19140	19090.30	6.56	-4849	19713	19426	19243	18956	18773	19335	18865	250	5710	1000	11860	10	1	25000000	4725	6.61	0.28	12	0.12	2858.00	67099.00	35650	20240214	-46.98	18300	20240805	3.28	35650	-46.98	20240214	18300	3.28	20240805	35650	-46.98	20240214	18300	3.28	20240805	0.43	N	002240	1000	250 억	1641145	N	N	0	N	N
95	20240906	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19100	-40	5	-0.21	520539230	27257	120.24	19090	19400	18800	24850	13400	19140	19097.45	6.56	-3573	19713	19426	19243	18956	18773	19335	18865	250	5710	1000	11860	10	1	25000000	4775	6.68	0.28	12	0.11	2858.00	67099.00	35650	20240214	-46.42	18300	20240805	4.37	35650	-46.42	20240214	18300	4.37	20240805	35650	-46.42	20240214	18300	4.37	20240805	0.43	N	002240	1000	250 억	1641145	N	N	0	N	N
96	20240906	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19190	50	2	0.26	418792780	21886	96.55	19090	19400	18890	24850	13400	19140	19135.19	6.56	-2710	19713	19426	19243	18956	18773	19335	18865	250	5710	1000	11860	10	1	25000000	4798	6.71	0.29	12	0.09	2858.00	67099.00	35650	20240214	-46.17	18300	20240805	4.86	35650	-46.17	20240214	18300	4.86	20240805	35650	-46.17	20240214	18300	4.86	20240805	0.43	N	002240	1000	250 억	1641145	N	N	0	N	N
97	20240906	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19190	50	2	0.26	4161710	218	0.96	19090	19190	19080	24850	13400	19140	19090.41	6.56	-32	19713	19426	19243	18956	18773	19335	18865	250	5710	1000	11860	10	1	25000000	4798	6.71	0.29	12	0.00	2858.00	67099.00	35650	20240214	-46.17	18300	20240805	4.86	35650	-46.17	20240214	18300	4.86	20240805	35650	-46.17	20240214	18300	4.86	20240805	0.43	N	002240	1000	250 억	1641145	N	N	0	N	N
98	20240905	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19140	-310	5	-1.59	433992650	22556	74.17	19260	19530	19060	25250	13620	19450	19240.67	6.60	-9840	20016	19732	19406	19122	18796	19570	18960	250	5800	1000	12050	10	1	25000000	4785	6.70	0.29	12	0.09	2858.00	67099.00	35650	20240214	-46.31	18300	20240805	4.59	35650	-46.31	20240214	18300	4.59	20240805	35650	-46.31	20240214	18300	4.59	20240805	0.44	N	002240	1000	250 억	1649674	N	N	0	N	N
99	20240905	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19230	-220	5	-1.13	400881680	20826	68.48	19260	19530	19060	25250	13620	19450	19249.10	6.60	-9419	20016	19732	19406	19122	18796	19570	18960	250	5800	1000	12050	10	1	25000000	4808	6.73	0.29	12	0.08	2858.00	67099.00	35650	20240214	-46.06	18300	20240805	5.08	35650	-46.06	20240214	18300	5.08	20240805	35650	-46.06	20240214	18300	5.08	20240805	0.44	N	002240	1000	250 억	1649674	N	N	0	N	N
100	20240905	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19160	-290	5	-1.49	286303210	14839	48.79	19260	19530	19150	25250	13620	19450	19293.97	6.60	-6673	20016	19732	19406	19122	18796	19570	18960	250	5800	1000	12050	10	1	25000000	4790	6.70	0.29	12	0.06	2858.00	67099.00	35650	20240214	-46.26	18300	20240805	4.70	35650	-46.26	20240214	18300	4.70	20240805	35650	-46.26	20240214	18300	4.70	20240805	0.44	N	002240	1000	250 억	1649674	N	N	0	N	N
101	20240905	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19200	-250	5	-1.29	198442190	10256	33.72	19260	19530	19200	25250	13620	19450	19348.89	6.60	-5357	20016	19732	19406	19122	18796	19570	18960	250	5800	1000	12050	10	1	25000000	4800	6.72	0.29	12	0.04	2858.00	67099.00	35650	20240214	-46.14	18300	20240805	4.92	35650	-46.14	20240214	18300	4.92	20240805	35650	-46.14	20240214	18300	4.92	20240805	0.44	N	002240	1000	250 억	1649674	N	N	0	N	N
102	20240905	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19310	-140	5	-0.72	159033460	8207	26.99	19260	19530	19260	25250	13620	19450	19377.78	6.60	-4446	20016	19732	19406	19122	18796	19570	18960	250	5800	1000	12050	10	1	25000000	4828	6.76	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.83	18300	20240805	5.52	35650	-45.83	20240214	18300	5.52	20240805	35650	-45.83	20240214	18300	5.52	20240805	0.44	N	002240	1000	250 억	1649674	N	N	0	N	N
103	20240905	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19370	-80	5	-0.41	61550750	3162	10.40	19260	19530	19260	25250	13620	19450	19465.77	6.60	-1323	20016	19732	19406	19122	18796	19570	18960	250	5800	1000	12050	10	1	25000000	4843	6.78	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.67	18300	20240805	5.85	35650	-45.67	20240214	18300	5.85	20240805	35650	-45.67	20240214	18300	5.85	20240805	0.44	N	002240	1000	250 억	1649674	N	N	0	N	N
104	20240905	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19490	40	2	0.21	48254140	2478	8.15	19260	19530	19260	25250	13620	19450	19473.02	6.60	-698	20016	19732	19406	19122	18796	19570	18960	250	5800	1000	12050	10	1	25000000	4873	6.82	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.33	18300	20240805	6.50	35650	-45.33	20240214	18300	6.50	20240805	35650	-45.33	20240214	18300	6.50	20240805	0.44	N	002240	1000	250 억	1649674	N	N	0	N	N
105	20240905	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19260	-190	5	-0.98	3486060	181	0.60	19260	19260	19260	25250	13620	19450	19260.00	6.60	-31	20016	19732	19406	19122	18796	19570	18960	250	5800	1000	12050	10	1	25000000	4815	6.74	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.44	N	002240	1000	250 억	1649674	N	N	0	N	N
106	20240904	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19450	-280	5	-1.42	583877190	30198	237.11	19510	19690	19080	25600	13820	19730	19334.94	6.67	-14504	20003	19866	19733	19596	19463	19800	19530	250	5870	1000	12230	10	1	25000000	4863	6.81	0.29	12	0.12	2858.00	67099.00	35650	20240214	-45.44	18300	20240805	6.28	35650	-45.44	20240214	18300	6.28	20240805	35650	-45.44	20240214	18300	6.28	20240805	0.44	N	002240	1000	250 억	1667363	N	N	3	N	N
107	20240904	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19410	-320	5	-1.62	510196870	26399	207.28	19510	19690	19080	25600	13820	19730	19326.34	6.67	-14772	20003	19866	19733	19596	19463	19800	19530	250	5870	1000	12230	10	1	25000000	4853	6.79	0.29	12	0.11	2858.00	67099.00	35650	20240214	-45.55	18300	20240805	6.07	35650	-45.55	20240214	18300	6.07	20240805	35650	-45.55	20240214	18300	6.07	20240805	0.44	N	002240	1000	250 억	1667363	N	N	3	N	N
108	20240904	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19510	-220	5	-1.12	478179610	24744	194.28	19510	19690	19080	25600	13820	19730	19325.04	6.67	-13651	20003	19866	19733	19596	19463	19800	19530	250	5870	1000	12230	10	1	25000000	4878	6.83	0.29	12	0.10	2858.00	67099.00	35650	20240214	-45.27	18300	20240805	6.61	35650	-45.27	20240214	18300	6.61	20240805	35650	-45.27	20240214	18300	6.61	20240805	0.44	N	002240	1000	250 억	1667363	N	N	3	N	N
109	20240904	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19590	-140	5	-0.71	398480750	20635	162.02	19510	19690	19080	25600	13820	19730	19310.88	6.67	-11619	20003	19866	19733	19596	19463	19800	19530	250	5870	1000	12230	10	1	25000000	4898	6.85	0.29	12	0.08	2858.00	67099.00	35650	20240214	-45.05	18300	20240805	7.05	35650	-45.05	20240214	18300	7.05	20240805	35650	-45.05	20240214	18300	7.05	20240805	0.44	N	002240	1000	250 억	1667363	N	N	3	N	N
110	20240904	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19240	-490	5	-2.48	236732800	12250	96.18	19510	19600	19200	25600	13820	19730	19325.06	6.67	-7862	20003	19866	19733	19596	19463	19800	19530	250	5870	1000	12230	10	1	25000000	4810	6.73	0.29	12	0.05	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.44	N	002240	1000	250 억	1667363	N	N	3	N	N
111	20240904	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19360	-370	5	-1.88	192335870	9947	78.10	19510	19600	19200	25600	13820	19730	19335.99	6.67	-6594	20003	19866	19733	19596	19463	19800	19530	250	5870	1000	12230	10	1	25000000	4840	6.77	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.69	18300	20240805	5.79	35650	-45.69	20240214	18300	5.79	20240805	35650	-45.69	20240214	18300	5.79	20240805	0.44	N	002240	1000	250 억	1667363	N	N	3	N	N
112	20240904	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19290	-440	5	-2.23	167548170	8668	68.06	19510	19580	19200	25600	13820	19730	19329.41	6.67	-5757	20003	19866	19733	19596	19463	19800	19530	250	5870	1000	12230	10	1	25000000	4823	6.75	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.89	18300	20240805	5.41	35650	-45.89	20240214	18300	5.41	20240805	35650	-45.89	20240214	18300	5.41	20240805	0.44	N	002240	1000	250 억	1667363	N	N	3	N	N
113	20240904	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19580	-150	5	-0.76	12088320	621	4.88	19510	19580	19390	25600	13820	19730	19465.04	6.67	-240	20003	19866	19733	19596	19463	19800	19530	250	5870	1000	12230	10	1	25000000	4895	6.85	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.08	18300	20240805	6.99	35650	-45.08	20240214	18300	6.99	20240805	35650	-45.08	20240214	18300	6.99	20240805	0.44	N	002240	1000	250 억	1667363	N	N	3	N	N
114	20240903	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19730	-20	5	-0.10	250056930	12630	69.32	19740	19870	19600	25650	13830	19750	19798.78	6.68	-2120	20056	19902	19636	19482	19216	19980	19560	250	5900	1000	12240	10	1	25000000	4933	6.90	0.29	12	0.05	2858.00	67099.00	35650	20240214	-44.66	18300	20240805	7.81	35650	-44.66	20240214	18300	7.81	20240805	35650	-44.66	20240214	18300	7.81	20240805	0.45	N	002240	1000	250 억	1669910	N	N	3	N	N
115	20240903	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19730	-20	5	-0.10	215111320	10858	59.59	19740	19870	19600	25650	13830	19750	19811.32	6.68	-1738	20056	19902	19636	19482	19216	19980	19560	250	5900	1000	12240	10	1	25000000	4933	6.90	0.29	12	0.04	2858.00	67099.00	35650	20240214	-44.66	18300	20240805	7.81	35650	-44.66	20240214	18300	7.81	20240805	35650	-44.66	20240214	18300	7.81	20240805	0.45	N	002240	1000	250 억	1669910	N	N	2	N	N
116	20240903	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19780	30	2	0.15	198432120	10015	54.97	19740	19870	19600	25650	13830	19750	19813.49	6.68	-1209	20056	19902	19636	19482	19216	19980	19560	250	5900	1000	12240	10	1	25000000	4945	6.92	0.29	12	0.04	2858.00	67099.00	35650	20240214	-44.52	18300	20240805	8.09	35650	-44.52	20240214	18300	8.09	20240805	35650	-44.52	20240214	18300	8.09	20240805	0.45	N	002240	1000	250 억	1669910	N	N	2	N	N
117	20240903	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19790	40	2	0.20	160457840	8093	44.42	19740	19870	19600	25650	13830	19750	19826.74	6.68	-535	20056	19902	19636	19482	19216	19980	19560	250	5900	1000	12240	10	1	25000000	4948	6.92	0.29	12	0.03	2858.00	67099.00	35650	20240214	-44.49	18300	20240805	8.14	35650	-44.49	20240214	18300	8.14	20240805	35650	-44.49	20240214	18300	8.14	20240805	0.45	N	002240	1000	250 억	1669910	N	N	2	N	N
118	20240903	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19850	100	2	0.51	128597060	6485	35.59	19740	19870	19600	25650	13830	19750	19829.92	6.68	-379	20056	19902	19636	19482	19216	19980	19560	250	5900	1000	12240	10	1	25000000	4963	6.95	0.30	12	0.03	2858.00	67099.00	35650	20240214	-44.32	18300	20240805	8.47	35650	-44.32	20240214	18300	8.47	20240805	35650	-44.32	20240214	18300	8.47	20240805	0.45	N	002240	1000	250 억	1669910	N	N	2	N	N
119	20240903	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19810	60	2	0.30	115858290	5843	32.07	19740	19870	19600	25650	13830	19750	19828.56	6.68	-504	20056	19902	19636	19482	19216	19980	19560	250	5900	1000	12240	10	1	25000000	4953	6.93	0.30	12	0.02	2858.00	67099.00	35650	20240214	-44.43	18300	20240805	8.25	35650	-44.43	20240214	18300	8.25	20240805	35650	-44.43	20240214	18300	8.25	20240805	0.45	N	002240	1000	250 억	1669910	N	N	2	N	N
120	20240903	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19820	70	2	0.35	53716290	2712	14.88	19740	19870	19600	25650	13830	19750	19806.89	6.68	-164	20056	19902	19636	19482	19216	19980	19560	250	5900	1000	12240	10	1	25000000	4955	6.93	0.30	12	0.01	2858.00	67099.00	35650	20240214	-44.40	18300	20240805	8.31	35650	-44.40	20240214	18300	8.31	20240805	35650	-44.40	20240214	18300	8.31	20240805	0.45	N	002240	1000	250 억	1669910	N	N	2	N	N
121	20240903	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19750	0	3	0.00	1362070	69	0.38	19740	19750	19740	25650	13830	19750	19740.14	6.68	-35	20056	19902	19636	19482	19216	19980	19560	250	5900	1000	12240	10	1	25000000	4938	6.91	0.29	12	0.00	2858.00	67099.00	35650	20240214	-44.60	18300	20240805	7.92	35650	-44.60	20240214	18300	7.92	20240805	35650	-44.60	20240214	18300	7.92	20240805	0.45	N	002240	1000	250 억	1669910	N	N	2	N	N
122	20240902	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19750	270	2	1.39	353886060	18068	134.38	19400	19790	19370	25300	13640	19480	19586.34	6.67	3646	19793	19636	19373	19216	18953	19715	19295	250	5820	1000	12070	10	1	25000000	4938	6.91	0.29	12	0.07	2858.00	67099.00	35650	20240214	-44.60	18300	20240805	7.92	35650	-44.60	20240214	18300	7.92	20240805	35650	-44.60	20240214	18300	7.92	20240805	0.46	N	002240	1000	250 억	1666913	N	N	2	N	N
123	20240902	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19740	260	2	1.33	328542570	16783	124.83	19400	19790	19370	25300	13640	19480	19575.91	6.67	3790	19793	19636	19373	19216	18953	19715	19295	250	5820	1000	12070	10	1	25000000	4935	6.91	0.29	12	0.07	2858.00	67099.00	35650	20240214	-44.63	18300	20240805	7.87	35650	-44.63	20240214	18300	7.87	20240805	35650	-44.63	20240214	18300	7.87	20240805	0.46	N	002240	1000	250 억	1666913	N	N	0	N	N
124	20240902	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19590	110	2	0.56	220234350	11278	83.88	19400	19730	19370	25300	13640	19480	19527.78	6.67	3879	19793	19636	19373	19216	18953	19715	19295	250	5820	1000	12070	10	1	25000000	4898	6.85	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.05	18300	20240805	7.05	35650	-45.05	20240214	18300	7.05	20240805	35650	-45.05	20240214	18300	7.05	20240805	0.46	N	002240	1000	250 억	1666913	N	N	0	N	N
125	20240902	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19570	90	2	0.46	158639210	8140	60.54	19400	19570	19370	25300	13640	19480	19488.85	6.67	3078	19793	19636	19373	19216	18953	19715	19295	250	5820	1000	12070	10	1	25000000	4893	6.85	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.11	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.46	N	002240	1000	250 억	1666913	N	N	0	N	N
126	20240902	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19420	-60	5	-0.31	131963500	6774	50.38	19400	19540	19370	25300	13640	19480	19480.88	6.67	2031	19793	19636	19373	19216	18953	19715	19295	250	5820	1000	12070	10	1	25000000	4855	6.79	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.53	18300	20240805	6.12	35650	-45.53	20240214	18300	6.12	20240805	35650	-45.53	20240214	18300	6.12	20240805	0.46	N	002240	1000	250 억	1666913	N	N	0	N	N
127	20240902	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19480	0	3	0.00	109780140	5633	41.90	19400	19540	19370	25300	13640	19480	19488.75	6.67	1508	19793	19636	19373	19216	18953	19715	19295	250	5820	1000	12070	10	1	25000000	4870	6.82	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.36	18300	20240805	6.45	35650	-45.36	20240214	18300	6.45	20240805	35650	-45.36	20240214	18300	6.45	20240805	0.46	N	002240	1000	250 억	1666913	N	N	0	N	N
128	20240902	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19530	50	2	0.26	49666450	2547	18.94	19400	19540	19400	25300	13640	19480	19499.98	6.67	846	19793	19636	19373	19216	18953	19715	19295	250	5820	1000	12070	10	1	25000000	4883	6.83	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.22	18300	20240805	6.72	35650	-45.22	20240214	18300	6.72	20240805	35650	-45.22	20240214	18300	6.72	20240805	0.46	N	002240	1000	250 억	1666913	N	N	0	N	N
129	20240902	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19480	0	3	0.00	2488080	128	0.95	19400	19480	19400	25300	13640	19480	19438.12	6.67	-19	19793	19636	19373	19216	18953	19715	19295	250	5820	1000	12070	10	1	25000000	4870	6.82	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.36	18300	20240805	6.45	35650	-45.36	20240214	18300	6.45	20240805	35650	-45.36	20240214	18300	6.45	20240805	0.46	N	002240	1000	250 억	1666913	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History